Pure Trading Daily Market Summary March 03 2011 Closing Numbers Stock Symbol Vol(00s) High Low Close Change ALLANA POTASH CORP. AAA 692 1.690 1.640 1.660 +0.010 ABERDEEN INT L INC AAB 15 0.950 0.950 0.950 -0.010 ANDEAN AMERICAN GOLD CORP. AAG 35 0.840 0.830 0.830 0.000 PURE INDTL REAL ESTATE TR AAR.UN 62 4.500 4.370 4.380 -0.020 ADVANTAGE OIL & GAS LTD. AAV 160 7.980 7.860 7.970 +0.100 ABITIBIBOWATER INC. ABH 4 27.010 26.940 26.940 +1.600 ABCOURT MINES INC ABI 215 0.205 0.195 0.205 +0.005 ABEN RESOURCES LTD. ABN 750 0.235 0.225 0.235 +0.005 ABSOLUTE SOFTWARE CORP. ABT 5 3.610 3.610 3.610 -0.070 BARRICK GOLD CORPORATION ABX 1985 51.650 50.700 51.110 -1.280 AIR CANADA CL A AC.A 38 2.880 2.840 2.870 +0.040 AIR CANADA CL B AC.B 670 2.890 2.840 2.860 +0.020 ASTRAL MEDIA INC. CL A. NV ACM.A 23 38.830 38.190 38.710 +0.370 ATCO LTD. CL.I NV ACO.X 53 58.830 58.100 58.230 -0.330 ADEX MINING INC ADE 5 0.260 0.260 0.260 0.000 ADRIANA RESOURCES INC ADI 60 1.350 1.320 1.330 -0.020 ANDINA MINERALS INC ADM 28 1.590 1.570 1.590 +0.020 ACADIAN TIMBER CORP. ADN 27 10.460 10.250 10.290 +0.030 ALDERON RESOURCES INC. ADV 10 3.880 3.880 3.880 +0.080 ADVANTEX MARKETING INTL INC. ADX 160 0.045 0.040 0.045 +0.005 AURORA OIL & GAS LIMITED AEF 1 3.100 3.100 3.100 -0.130 ARSENAL ENERGY INC. AEI 175 0.950 0.920 0.940 +0.010 AGNICO-EAGLE MINES LTD. AEM 199 69.030 67.620 68.650 -1.470 GROUPE AEROPLAN INC. AER 140 12.980 12.710 12.840 -0.030 AETERNA ZENTARIS INC. AEZ 4 1.740 1.720 1.720 +0.010 AG GROWTH INTERNATIONAL INC. AFN 7 53.100 53.050 53.050 +0.710 ARCTIC GLACIER INCOME FUND AG.UN 3 1.370 1.360 1.370 +0.040 ADVENTURE GOLD INC AGE 380 0.750 0.680 0.730 -0.020 AGF MANAGEMENT LTD. CL.B NV AGF.B 43 19.650 19.500 19.500 +0.040 AFRICAN GOLD GROUP INC AGG 20 0.990 0.920 0.990 +0.030 ALAMOS GOLD INC. AGI 352 17.830 17.100 17.590 0.000 AGUILA AMERICAN RESOURCES LTD AGL 25 0.530 0.510 0.510 -0.030 ARIAN SILVER CORP AGQ 10 0.640 0.640 0.640 0.000 ALLIANCE GRAIN TRADERS INC. AGT 18 30.200 29.850 29.850 -0.200 AGRIUM INC AGU 131 94.130 92.250 94.090 +2.140 ASTON HILL FINANCIAL INC AHF 25 1.810 1.800 1.810 +0.050 ALTUS GROUP LIMITED AIF 3518 12.090 11.830 12.020 +0.020 ALTAGAS LTD. ALA 90 25.380 25.070 25.130 -0.160 ALTAGAS LTD 5 YR PR SER A ALA.PR.A 8 25.730 25.680 25.680 -0.080 ALLBANC SPLIT BANC CORP II ALB 9 12.970 12.770 12.770 +0.410 ALANGE ENERGY CORP. ALE 275 0.295 0.285 0.285 0.000 ALTIUS MINERALS CORP. ALS 7 14.130 13.830 13.830 -0.310 ALEXIS MINERALS COPORATION AMC 875 0.165 0.160 0.165 0.000 AMERICAN CREEK RES LTD AMK 30 0.080 0.080 0.080 -0.040 ARGUS METALS CORP. AML 10 0.200 0.200 0.200 0.000 AMERICAN MANGANESE INC. AMY 5 0.690 0.690 0.690 +0.030 AMAZON MINING HOLDING PLC AMZ 101 8.440 8.050 8.440 +0.580 ANIMAS RESOURCES LTD ANI 10 0.355 0.350 0.355 -0.015 ALLIED NEVADA GOLD CORP ANV 2 32.720 32.400 32.720 -0.180 AFRICA OIL CORP AOI 183 2.000 1.930 2.000 0.000 ALBERTA OIL SANDS INC AOS 10 0.430 0.430 0.430 +0.020 ANDOVER VENTURES INC AOX 35 0.740 0.730 0.740 -0.030 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 37 22.260 22.100 22.220 +0.050 APOGEE MINERALS LTD APE 10 0.360 0.360 0.360 +0.010 AMERIX PRECIOUS METALS CP APM 2200 0.090 0.090 0.090 0.000 ARISE TECHNOLOGIES CORPORATION APV 1180 0.120 0.115 0.115 -0.010 AQUILA RESOURCES AQA 35 0.980 0.970 0.980 +0.100 ALGONQUIN POWER & UTILITIES CORP. AQN 147 5.160 5.100 5.100 +0.030 ARGONAUT GOLD INC. AR 97 4.860 4.730 4.770 -0.260 AECON GROUP INC ARE 117 9.090 8.950 8.950 -0.170 ARMTEC INFRASTRUCTURE INC. ARF 50 17.700 17.490 17.550 -0.260 AMERIGO RESOURCES LTD. ARG 256 1.350 1.310 1.340 +0.020 ARCAN RESOURCES LTD ARN 113 5.020 4.980 5.010 -0.010 ARC RESOURCES LTD. ARX 244 27.020 26.410 26.990 -0.090 AURIZON MINES J ARZ 107 7.170 6.970 7.000 -0.320 AVINO SILVER&GOLD MINES LTD ASM 36 3.210 3.200 3.210 -0.130 ALACER GOLD CORP. ASR 64 9.640 9.060 9.260 -0.210 ATS AUTOMATION ATA 49 7.040 6.900 6.900 -0.140 ATRIUM INNOVATIONS INC. ATB 8 15.960 15.760 15.800 -0.070 ATAC RESOURCES LTD ATC 125 7.270 7.140 7.270 -0.190 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 178 26.160 25.080 26.070 +1.040 ATHABASCA OIL SANDS CORP. ATH 658 18.010 16.800 17.880 +0.980 ATIKWA RESOURCES INC. ATK 450 0.070 0.065 0.070 0.000 ATNA RES J ATN 10 0.660 0.660 0.660 -0.020 ATLANTIC POWER CORP. ATP 15 15.140 15.090 15.130 +0.030 ADEPTRON TECHNOLOGIES CORP ATQ 50 0.035 0.035 0.035 -0.070 ALTO VENTURES LTD ATV 990 0.075 0.075 0.075 +0.005 AURION RESOURCES LTD AU 25 0.630 0.630 0.630 -0.010 ADANAC MOLYBDENUM CORP AUA 20 4.690 4.690 4.690 +4.635 GOLDEN MINERALS COMPANY AUM 4 24.480 23.970 24.480 +1.580 AURCANA CORP AUN 2141 0.980 0.950 0.970 -0.020 AURA SILVER RESOURCES INC AUU 5 0.390 0.390 0.390 0.000 AVENEX ENERGY CORP. AVF 83 6.180 6.150 6.160 -0.010 AVALON RARE METALS INC. AVL 124 7.330 7.040 7.300 +0.380 ANVIL MINING LTD. AVM 220 6.110 5.930 5.980 +0.130 AVION GOLD CORPORATION AVR 2233 1.650 1.350 1.560 -0.130 AVANTI MINING INC. AVT 480 0.350 0.320 0.325 +0.025 ARTIS REIT AX.UN 95 13.760 13.570 13.620 +0.040 ADVANCED EXPLORATIONS INC AXI 5 0.690 0.690 0.690 0.000 ANDERSON ENERGY LTD. AXL 1941 1.330 1.290 1.330 +0.040 AXMIN INC AXM 60 0.155 0.150 0.155 0.000 ALEXCO RESOURCE CORP. AXR 66 8.120 7.940 8.100 -0.040 AURYX GOLD CORP. AYX 124 0.810 0.760 0.780 -0.030 AUGUSTA RESOURCE CORPORATION AZC 30 6.090 5.880 5.970 +0.080 AZURE DYNAMICS CORP. AZD 35 0.325 0.320 0.320 -0.010 AZURE RESOURCES CORP AZU 5 0.150 0.150 0.150 +0.010 BELL ALIANT INC. BA 114 27.160 27.100 27.110 +0.050 BANRO CORP. BAA 601 3.380 3.270 3.290 -0.110 BADGER DAYLIGHTING LTD. BAD 2 20.460 20.460 20.460 +0.010 BAJA MINING CORP. BAJ 876 1.040 1.020 1.020 -0.010 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 187 31.830 31.080 31.170 -0.470 BROOKFIED ASSET MGMT CL A PR 22 BAM.PR.P 6 27.610 27.510 27.510 -0.150 BROOKFIELD ASSET MGMT A PR SER 24 BAM.PR.R 2 26.260 26.260 26.260 -0.120 BROOKFIELD ASSET MGMT. CL A PR SER 28 BAM.PR.X 14 24.740 24.660 24.730 -0.020 BATERO GOLD CORP. BAT 73 6.110 5.860 6.110 +0.260 BOMBARDIER INC. CL. A MV BBD.A 11 6.700 6.570 6.570 -0.050 BOMBARDIER INC. CL. B SV BBD.B 19881 6.730 6.530 6.660 +0.070 BOMBARDIER 2 PR BBD.PR.B 18 18.250 18.200 18.200 +0.100 BOMBARDIER INC. PREFERRED CLASS C BBD.PR.C 20 23.840 23.610 23.840 +0.150 BOMBARDIER INC. PREFERRED (SERIES 2 ) BBD.PR.D 11 20.660 20.320 20.660 +0.490 COTT CORP BCB 57 8.200 7.660 8.130 +0.360 BCE INC. BCE 611 35.580 35.410 35.450 +0.090 BCE FIRST PR SHARES SERIES AA BCE.PR.A 6 23.870 23.850 23.870 -0.110 BCE INC PR SHARES SERIES AC BCE.PR.C 2 23.730 23.680 23.730 +0.040 BEAR CREEK MINING CORP BCM 153 10.290 9.940 10.260 +0.260 BIRD CONSTRUCTION INC. BDT 33 36.750 36.450 36.500 -0.520 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 289 45.510 44.860 45.190 -0.450 BEAUFIELD RESOURCES INC BFD 10 0.400 0.390 0.390 0.000 BRAZILIAN GOLD CORPORATION BGC 40 0.920 0.920 0.920 BARKERVILLE GOLD MINES LTD. BGM 31 1.400 1.380 1.400 -0.030 BELL HAVEN COPPER & GOLD INC BHV 30 0.760 0.760 0.760 -0.110 BAFFINLAND IRON MINES CORPORATION BIM 102 1.490 1.490 1.490 0.000 IESI-BFC LTD. BIN 38 23.980 23.730 23.780 +0.030 BIOSIGN TECHNOLOGIES INC. BIO 68 1.650 1.560 1.600 +0.050 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 26 22.490 22.330 22.340 -0.040 BIRCHCLIFF ENERGY LTD. BIR 53 11.380 11.200 11.310 -0.010 BROOKEMONT CAPITAL INC BKT 2455 0.305 0.270 0.270 -0.015 BNK PETROLEUM INC. BKX 30 5.210 5.140 5.210 +0.020 BALLARD POWER SYSTEMS INC BLD 15 2.180 2.160 2.160 -0.070 BORALEX INC. BLX 46 8.370 8.230 8.330 +0.080 BUCHANS MINERALS CORPORATION BMC 5 0.100 0.100 0.100 0.000 MACDONALD MINES EXPLORATION BMK 5 0.180 0.180 0.180 +0.010 BANK OF MONTREAL BMO 1467 62.310 61.740 61.820 +0.090 BANK OF MONTREAL NON-CUM PERPETUAL CL B BMO.PR.J 2 24.100 24.020 24.020 +0.040 BANK OF MONTREAL CL B SERIES 15 BMO.PR.L 2 25.760 25.700 25.760 -0.270 BELLAMONT EXPLORATION BMX.A 10 0.690 0.680 0.690 +0.010 BIONICHE LIFE J BNC 10 1.450 1.420 1.420 0.000 BONTERRA ENERGY CORP. BNE 32 61.520 59.960 61.310 +0.510 BENGAL ENERGY LTD. BNG 4 2.010 2.010 2.010 -0.130 BANKERS PETROLEUM LTD. BNK 1064 9.720 9.510 9.720 +0.070 BONAVISTA ENERGY CORPORATION BNP 51 30.570 30.150 30.440 -0.170 BANK OF NOVA SCOTIA BNS 1289 59.810 58.900 59.550 +0.470 BLUE NOTE MINING INC BNT 30 0.115 0.115 0.115 +0.005 AMERICAS PETROGAS INC. BOE 206 2.750 2.680 2.750 +0.010 BOSTON PIZZA ROYALTIES INCOME FUND BPF.UN 27 14.470 14.080 14.280 +0.270 BROOKFIELD PROPERTIES CORP. BPO 282 17.080 16.840 17.070 +0.370 BROOKFIELD PROPERTIES CORP. AAA SER. L BPO.PR.L 6 26.760 26.630 26.760 +0.040 BROOKFIELD PROPERTIES CORP. PR SER P BPO.PR.P 4 25.120 25.120 25.120 +0.090 BROOKFIELD RENEWABLE POWER FUND BRC.UN 45 21.620 21.460 21.520 -0.090 BRIGUS GOLD CORP. BRD 337 1.790 1.740 1.770 -0.030 BROOKFIELD REAL ESTATE SERVICES INC. BRE 3 14.870 14.870 14.870 -0.140 BOLERO RESOURCES CORP BRU 15 0.380 0.370 0.380 0.000 BELO SUN MINING CORP. BSX 949 1.260 1.180 1.220 -0.060 BENTON RESOURCES CORP BTC 30 1.190 1.160 1.160 0.000 BAYTEX ENERGY CORP. BTE 295 55.580 54.430 55.220 -0.430 B2GOLD CORP. BTO 2805 2.750 2.620 2.710 -0.080 BONTERRA RESOURCES INC BTR 10 0.460 0.450 0.460 +0.020 BRAVO GOLD CORP. BVG 670 0.090 0.090 0.090 +0.005 BOLIVAR ENERGY CORP. BVR 5 0.160 0.160 0.160 0.000 BRIDGEWATER SYSTEMS CORP BWC 66 8.940 8.360 8.760 +0.420 BOWOOD ENERGY INC. BWD 115 0.540 0.530 0.530 0.000 BREAKWATER RES BWR 198 6.440 6.280 6.280 0.000 BELLATRIX EXPLORATION LTD BXE 59 5.820 5.790 5.790 +0.010 BIOEXX SPECIALTY PROTEINS LTD. BXI 954 2.120 2.010 2.040 -0.070 BAYFIELD VENTURES CORP BYV 10 0.820 0.820 0.820 +0.010 CAE INC CAE 142 12.830 12.410 12.730 +0.270 CANAM GROUP INC. CAM 23 8.730 8.650 8.660 +0.060 CANACO RESOURCES INC CAN 92 5.740 5.610 5.610 -0.130 CDN APARTMENT UN CAR.UN 48 19.050 18.680 18.890 +0.210 CASCADES INC CAS 46 6.830 6.730 6.820 +0.160 CANDAX ENERGY INC. CAX 150 0.050 0.050 0.050 0.000 CB GOLD INC. CBJ 15 1.040 1.030 1.030 -0.010 CLAYMORE 1-5 YR LADDERED CORP BD ETF CBO 166 20.260 20.220 20.220 -0.070 CLAYMORE BROAD COMMODITY ETF CBR 10 24.660 24.560 24.610 -0.030 COBALT COAL CORP. CBT 10 0.100 0.100 0.100 -0.025 CORTEX BUSINESS SOLUTIONS INC CBX 5 0.440 0.440 0.440 -0.010 COGECO CABLE INC. SV CCA 32 44.300 42.740 44.200 +1.520 COMMERCE RESOURCES CORP CCE 1005 1.080 0.950 0.980 +0.040 CCL INDUSTRIES INC. CL. B NV CCL.B 18 31.480 30.860 31.150 +0.100 CAMECO CORP CCO 607 39.450 38.780 39.380 +0.380 CATALYST COPPER CORP. CCY 120 0.200 0.195 0.195 -0.010 CANADIAN CONVERTIBLE DEBENTURE FUND CDF.UN 12 11.080 11.060 11.080 +0.030 CORRIDOR RESOURCES INC. CDH 50 5.640 5.430 5.590 +0.100 COEUR D ALENE MINES CORP. CDM 27 33.550 31.540 33.550 +1.600 CLAYMORE S&P/TSX CDN DIV ETF CL A CDZ.A 18 21.110 21.040 21.040 +0.010 CENTAMIN EGYPT LIMITED CEE 2302 2.000 1.940 1.950 +0.020 CENTRAL FUND OF CANADA LTD. CL.A NV CEF.A 5 21.370 21.210 21.210 -0.170 CONSTANTINE METAL RES LTD CEM 5 0.270 0.270 0.270 -0.010 COASTAL ENERGY COMPANY CEN 32 7.090 7.030 7.040 -0.050 CATHEDRAL ENERGY SERVICES LTD. CET 21 10.570 10.490 10.570 +0.120 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 3 33.890 33.890 33.890 +0.630 CANACCORD FINANCIAL INC. CF 28 15.500 15.430 15.450 +0.130 CARFINCO INCOME FUND CFN.UN 16 6.250 6.200 6.250 +0.010 CLIFTON STAR RES INC CFO 32 4.350 4.300 4.300 -0.120 CANFOR CORP CFP 80 12.250 11.930 12.230 +0.370 CALFRAC WELL SERVICES LTD. CFW 60 32.660 31.810 32.010 -0.590 CANFOR PULP PRODUCTS INC. CFX 93 17.600 17.250 17.330 +0.190 CENTERRA GOLD INC. CG 221 18.030 17.540 17.780 -0.170 CGA MINING LIMITED CGA 699 3.120 3.090 3.100 -0.070 CAPITAL GOLD CORPORATION CGC 4 5.300 5.250 5.300 -0.190 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 208 5.480 5.290 5.480 +0.150 COGECO INC. SV CGO 31 41.410 39.580 40.760 +0.340 CORNERSTONE CAP RES INC CGP 100 0.600 0.580 0.590 -0.020 COLUMBUS GOLD CORP CGT 50 0.970 0.970 0.970 +0.020 CINEPLEX INC. CGX 31 23.270 23.040 23.100 -0.090 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 10 13.840 13.600 13.820 +0.160 CHAMPION MINERALS INC CHM 255 2.940 2.860 2.890 +0.060 CHORUS AVIATION INC. CL B CHR.B 263 5.340 5.270 5.290 +0.030 CHANNEL RESOURCES LTD CHU 10 0.220 0.220 0.220 -0.020 CANBANC INCOME CORP. CIC 6 10.350 10.340 10.340 +0.110 CANADIAN INTERNATIONAL MINERALS INC. CIN 30 0.255 0.250 0.250 +0.010 CI FINANCIAL CORP. CIX 98 23.030 22.840 22.920 -0.060 CANADA RARE EARTHS INC. CJC 45 0.870 0.860 0.860 +0.100 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 169 21.680 20.880 21.010 -0.370 CALICO RESOURCES CORP. CKB 5 0.420 0.420 0.420 0.000 CHINOOK ENERGY INC. CKE 31 2.110 2.100 2.110 0.000 CML HEALTHCARE INC. CLC 1 11.380 11.380 11.380 +0.110 CLAYMORE 1-5YR LADDERED GOV BOND ETF CLF 125 19.970 19.950 19.950 -0.060 CONNACHER OIL & GAS LTD. CLL 3716 1.600 1.530 1.540 -0.060 CONS. THOMPSON IRON MINES LTD. CLM 14065 17.160 17.110 17.120 -0.030 CONS THOMPSON IRON MINES LTD 5.0%30NOV17 CLM.DB.U 350 145.080 145.080 145.080 +0.050 CANADA LITHIUM CORP. CLQ 32975 1.070 0.750 0.990 +0.270 CELESTICA INC SV CLS 425 11.790 11.570 11.580 -0.080 CELTIC EXPLORATION LTD. CLT 111 22.980 21.750 22.980 +1.450 CANASIL RES INC CLZ 30 0.485 0.485 0.485 +0.125 CANADIAN IMPERIAL BANK OF COMMERCE CM 520 83.200 82.180 82.550 +0.190 CREAM MINERALS LTD CMA 130 0.385 0.365 0.385 -0.020 CMC METALS LTD. CMB 50 0.265 0.265 0.265 -0.015 CLINE MINING CORP CMK 2985 3.660 3.560 3.640 +0.140 CROWFLIGHT MINERALS INC. CML 100 0.065 0.065 0.065 +0.005 CENTURY MINING CORP CMM 1060 0.760 0.710 0.760 +0.060 COMPTON PETRO CMT 2700 0.365 0.340 0.350 -0.020 CLAYMORE S&P/TSX GLOB MNG ETF COM CMW 6 24.600 24.590 24.590 -0.060 CANACOL ENERGY LTD CNE 1141 1.620 1.590 1.620 0.000 CANADIAN MINING COMPANY INC CNG 180 0.050 0.050 0.050 -0.060 CINCH ENERGY CORP. CNH 109 1.120 1.070 1.070 -0.060 CONTINENTAL GOLD LIMITED CNL 106 10.220 9.840 9.840 -0.410 CDN NATURAL RES CNQ 1614 49.000 47.600 48.120 -1.610 CANADIAN NATIONAL RAILWAY CO. CNR 383 71.940 70.670 71.680 +0.880 CANADIAN OREBODIES INC CO 25 0.365 0.360 0.365 +0.005 CANAM COAL CORP. COE 10 0.260 0.250 0.260 -0.010 CARDIOME PHARMA CORP COM 5 5.380 5.360 5.360 -0.100 CORO MINING CORP. COP 18 1.410 1.410 1.410 -0.030 CANADIAN OIL SANDS LIMITED COS 1081 31.350 30.610 31.220 +0.020 CLAYMORE GLOBAL AGR ETF COMMON  UNITS COW 57 23.590 23.320 23.590 +0.490 CANADIAN PACIFIC RAILWAY LIMITED CP 241 64.980 63.870 63.960 -1.380 CAPITAL POWER INCOME LP CPA.UN 196 19.870 19.290 19.290 -0.740 CLAYMORE S&P/TSX CDN CPD 86 17.340 17.340 17.340 -0.010 CRESCENT POINT ENERGY CORP. CPG 734 47.510 46.810 47.260 -0.270 CARPATHIAN GOLD INC. CPN 320 0.590 0.550 0.580 0.000 COALSPUR MINES LIMITED CPT 16 1.920 1.920 1.920 +0.040 CAPITAL POWER CORPORATION CPX 105 26.050 25.610 25.870 +0.160 CEQUENCE ENERGY LTD. CQE 19 3.100 3.090 3.100 +0.030 CANADIAN IMPERIAL VENTURE CP CQV 110 0.060 0.060 0.060 +0.005 CREW ENERGY INC CR 214 19.340 19.060 19.200 +0.100 CASTLE RESOURCES INC CRI 70 0.750 0.730 0.750 -0.010 CLAUDE RES CRJ 435 2.730 2.640 2.650 -0.150 CROCODILE GOLD CORP. CRK 1540 1.000 0.980 1.000 +0.020 CANADIAN ARROW MINES LTD CRO 20 0.105 0.105 0.105 -0.005 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 39 12.900 12.790 12.850 +0.040 CAPSTONE MINING CORP. CS 1360 4.990 4.670 4.770 +0.180 THE CASH STORE FINANCIAL SERVICES INC. CSF 32 13.500 13.390 13.390 +0.090 CHARTWELL SENIORS HOUSING RL ESTATE CSH.UN 26 8.770 8.700 8.700 -0.040 COLOSSUS MINERALS INC CSI 137 8.490 8.370 8.390 -0.120 CORSA CAPITAL LTD CSO 65 0.860 0.840 0.850 +0.040 CANAMEX RESOURCES CORP. CSQ 30 0.175 0.160 0.160 -0.015 CONTRANS GROUP INC. CSS 3 9.260 9.260 9.260 -0.260 CASTILLIAN RESOURCES CORP. CT 35 0.155 0.150 0.155 +0.010 CANADIAN TIRE CORPORATION LIMITED CTC 1 72.500 72.500 72.500 +0.050 CANADIAN TIRE CORPORATION CL. A NV CTC.A 187 63.740 62.860 63.480 +0.830 CITADEL INCOME FUND CTF.UN 4 5.320 5.320 5.320 +0.040 CATALYST PAPER CORP. CTL 300 0.450 0.375 0.375 -0.085 LE CHATEAU INC. CL A. SV CTU.A 16 11.180 10.990 11.160 +0.210 CANADIAN UTILITIES LTD. CL.A, NV CU 164 50.460 49.560 49.760 -0.430 CDN UTIL CL B CU.X 10 49.750 49.680 49.680 -1.170 COMINAR R E UN CUF.UN 11 22.040 21.920 22.020 +0.130 CURRIE ROSE RES INC CUI 500 0.175 0.175 0.175 -0.005 COPPER MINING CORPORATION CUM 1241 6.990 6.790 6.970 +0.220 CHURCHILL CORP A CUQ 14 18.910 18.710 18.780 +0.060 CANEXUS INCOME FD. 8% DEBS 31DEC14 CUS.DB 110 143.430 143.430 143.430 -3.060 CANEXUS INCOME FUND CUS.UN 164 7.350 7.190 7.340 +0.210 COPPER FOX METALS INC CUU 2877 1.750 1.700 1.710 +0.020 CURIS RESOURCES LTD. CUV 5 3.370 3.370 3.370 +0.060 CENOVUS ENERGY INC. WHEN ISSUED CVE 642 38.690 37.820 38.190 -0.410 CALVALLEY PETROLEUM INC. CVI.A 60 3.950 3.900 3.920 0.000 SEAVIEW ENERGY INC CVU.A 89 1.390 1.300 1.360 +0.080 CDN WESTERN BANK CWB 35 30.990 30.560 30.890 +0.340 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 98 24.370 24.040 24.150 -0.060 CANWEL BUILDING MATERIALS GROUP LTD. CWX 44 5.060 5.000 5.020 +0.020 CONWAY RESOURCES INC CWY 200 0.085 0.085 0.085 +0.010 CYBERPLEX J CX 30 0.190 0.190 0.190 +0.005 CALIBRE MINING CORP CXB 5 0.190 0.190 0.190 0.000 CRESO EXPLORATION INC. CXT 15 0.490 0.460 0.490 +0.055 CROSSHAIR EXPL & MNG CORP. CXX 15 2.100 2.090 2.100 +0.050 CIRRUS ENERGY CORP CYR 16 1.120 1.110 1.110 0.000 C&C ENERGIA LTD CZE 4 13.410 13.410 13.410 -0.020 CDN ZINC CORP J CZN 309 1.200 1.120 1.180 -0.030 CAZA GOLD CORP. CZY 65 0.730 0.700 0.710 +0.020 DUNDEE REAL ESTATE INVESTMENT TRUST D.UN 47 31.880 31.770 31.800 +0.060 D ARIANNE RESOURCES INC. DAN 801 1.300 1.050 1.250 +0.140 DAYLIGHT ENERGY LTD. DAY 4503 11.090 10.560 10.890 -0.260 DUNDEE CORP. CL.A SV DC.A 17 25.400 25.160 25.160 -0.060 DUNDEE CAPITAL MARKETS INC. DCM 979 1.290 1.270 1.290 +0.010 LABOPHARM INC DDS 40 0.660 0.630 0.630 0.000 DELPHI ENERGY CORP. DEE 389 2.220 2.190 2.210 +0.010 DONNYBROOK ENERGY INC. DEI 10 0.630 0.630 0.630 -0.020 DIVIDEND 15 SPLIT CORP DFN 62 12.820 12.750 12.760 +0.040 DETOUR GOLD CORP. DGC 66 31.250 30.590 30.710 -0.890 DATA GROUP INCOME FUND (THE) DGI.UN 78 6.440 6.330 6.370 -0.210 DAVIS + HENDERSON CORPORATION DH 159 22.140 21.800 22.050 +0.120 DEER HORN METALS INC. DHM 25 0.190 0.175 0.190 DOREL INDUSTRIES INC. CL.B SV DII.B 8 31.300 31.110 31.300 +0.030 DULUTH METALS LIMITED DM 63 2.800 2.750 2.790 -0.010 DENISON MINES CORP DML 3481 3.820 3.630 3.790 +0.190 DYNASTY METALS & MINING INC. DMM 2 3.500 3.500 3.500 +0.020 DALRADIAN RESOURCES INC. DNA 11 2.400 2.270 2.290 -0.060 CANDENTE COPPER CORP. DNT 467 2.110 2.000 2.100 +0.110 3P INTERNATIONAL ENERGY CORP. DOH 10 0.820 0.810 0.820 -0.010 DOLLARAMA INC. DOL 38 29.390 29.240 29.250 -0.080 DONNER METALS LTD DON 5 0.310 0.310 0.310 -0.005 DIANOR RESOURCES INC DOR 590 0.055 0.055 0.055 +0.005 DUNDEE PRECIOUS METALS INC. DPM 91 8.580 8.370 8.530 -0.180 MEDICAL FACILITIES CORP. DR.UN 215 12.080 11.650 12.020 +0.430 DORATO RESOURCES INC DRI 500 1.000 0.830 0.980 -0.140 DURAN VENTURES INC DRV 20 0.320 0.310 0.310 -0.010 DESCARTES SYS DSG 13 6.730 6.610 6.610 -0.150 DACHA STRATEGIC METALS INC. DSM 5 0.380 0.380 0.380 -0.010 DEETHREE EXPLORATION LTD. DTX 110 4.940 4.800 4.930 +0.170 DUNDEE WEALTH Inc DW 74 19.760 19.310 19.720 +0.170 DRAGONWAVE INC. DWI 2 7.760 7.760 7.760 +0.400 EAST ASIA MINERALS CORP EAS 117 5.550 5.460 5.510 -0.060 ENCANA CORP. ECA 1160 31.600 31.280 31.430 +0.020 ENERCARE INC. ECI 64 6.940 6.820 6.900 +0.070 ECU SILVER MINING INC. ECU 449 1.150 1.130 1.140 -0.010 EASTCOAL INC. ECX 20 0.850 0.820 0.840 -0.050 EDGE RESOURCES INC. EDE 10 0.370 0.360 0.360 -0.020 ENDEAVOUR SILVER CORP. EDR 51 8.250 8.040 8.190 -0.050 ENDEAVOUR SILVER CORP. WTS EDR.WT 4 4.340 4.280 4.340 +1.540 EDLEUN GROUP INC. EDU 10 1.200 1.200 1.200 0.000 ENDEAVOUR MINING CORPORATION EDV 47 2.750 2.710 2.710 -0.030 ESTRELLA INTL ENERGY SERVICES LTD. EEN 1620 0.990 0.960 0.990 +0.020 ELECTROVAYA INC. EFL 51 2.650 2.520 2.650 +0.050 ENERGY FUELS INC. EFR 373 1.020 0.980 1.000 -0.010 ENERGOLD DRILLING CORP EGD 82 4.900 4.380 4.490 +0.040 EAGLE STAR MINERALS CORP. EGE 10 0.280 0.280 0.280 -0.020 EAGLE ENERGY TRUST EGL.UN 3 11.830 11.830 11.830 +0.040 EUROPEAN GOLDFIELDS LIMITED EGU 436 13.640 13.160 13.180 -0.420 ENERGIZER RESOURCES INC. EGZ 15 0.440 0.430 0.440 +0.010 EXCHANGE INCOME CORPORATION EIF 19 19.550 19.500 19.550 -0.100 ENERVEST DIV UN EIT.UN 239 15.160 15.130 15.160 +0.050 CIC ENERGY CORP. ELC 103 5.220 5.020 5.190 +0.050 ELDORADO GOLD ELD 1546 16.450 16.030 16.120 -0.450 EASTERN PLATINUM LIMITED ELR 3502 1.600 1.560 1.600 +0.040 EMERA INCORPORATED EMA 80 31.640 31.460 31.640 +0.160 EMERGE OIL & GAS INC. EME 53 3.620 3.530 3.540 -0.160 EMPIRE COMPANY LTD. CL.A NV EMP.A 18 53.050 52.760 53.050 +0.120 ENABLENCE TECH INC ENA 5 0.340 0.340 0.340 -0.020 ENBRIDGE INC ENB 264 58.740 58.110 58.430 +0.090 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 72 19.240 18.930 18.930 -0.260 ENERGULF RESOURCES INC ENG 45 1.030 1.010 1.010 -0.040 ENERGY INCOME FUND ENI.UN 8 6.460 6.440 6.440 +1.000 ENWAVE CORPORATION ENW 20 2.130 2.130 2.130 -0.040 EUROMAX RESOURCES INC EOX 70 0.375 0.370 0.375 +0.005 EAGLE PLAINS RESOURCES LTD EPL 15 0.560 0.550 0.550 0.000 ENCANTO POTASH CORP. EPO 745 0.495 0.485 0.490 +0.005 EPSILON ENERGY LTD. EPS 47 4.100 4.000 4.000 -0.100 ESPERANZA RESOURCES CORP. EPZ 63 1.820 1.790 1.800 -0.070 EQUINOX MINERALS LIMITED EQN 7018 5.900 5.770 5.840 +0.070 EQUAL ENERGY LTD. 6.75% 31MAR16 EQU.DB.B 2000 105.800 105.800 105.800 EASTMAIN RES J ER 13 1.740 1.740 1.740 -0.010 ERDENE RESOURCES DEV CORP ERD 134 1.190 1.060 1.160 +0.110 ENERPLUS CORPORATION ERF 97 31.540 31.190 31.460 +0.030 ENSIGN ENERGY SERVICES INC. ESI 53 16.570 16.330 16.520 -0.080 ESSENTIAL ENERGY SERVICES LTD. ESN 80 2.450 2.400 2.450 0.000 ESO URANIUM CORP ESO 30 0.120 0.120 0.120 -0.010 EVERTZ TECHNOLOGIES LIMITED ET 18 19.450 19.020 19.020 -0.690 EACOM TIMBER CORPORATION ETR 85 0.530 0.500 0.500 +0.030 ERIN VENTURES INC EV 5 0.140 0.140 0.140 +0.010 EVOLVING GOLD CORP EVG 390 0.910 0.900 0.900 -0.010 EVERTON RESOURCES INC EVR 55 0.390 0.370 0.370 -0.010 EAST WEST PETROLEUM CORP. EW 30 1.060 1.040 1.050 -0.010 EAGLEWOOD ENERGY INC EWD 20 0.600 0.590 0.590 0.000 EXTENDICARE REAL ESTATE INVESTMENT TRUST EXE.UN 640 11.100 10.900 11.100 +0.520 EXFO INC. EXF 2 11.380 11.270 11.270 +0.190 EXCELLON RESOURCES INC EXN 930 0.910 0.870 0.870 -0.040 EXPLOR RESOURCES INC EXS 10 0.770 0.770 0.770 +0.010 ENCORE RENAISSANCE RES. CORP. EZ 300 0.050 0.050 0.050 +0.005 FARALLON MINING LTD. FAN 20 0.790 0.790 0.790 0.000 FIRE RIVER GOLD CORP. FAU 10 0.540 0.540 0.540 0.000 FIBREK INC. FBK 24 1.460 1.440 1.440 +0.010 FIRM CAPITAL MORTGAGE INV. CORP. FC 4 12.460 12.410 12.410 +0.320 FORMATION METALS INC. FCO 32 1.390 1.350 1.380 -0.150 FIRST CAPITAL REALTY INC. FCR 34 16.060 15.910 15.990 -0.070 FORUM URANIUM CORP FDC 5 0.330 0.330 0.330 -0.010 FORTRESS ENERGY INC. FEI 270 0.100 0.035 0.045 -0.110 FAIRBORNE ENERGY LTD FEL 606 5.470 5.330 5.350 -0.110 OCEANIC IRON ORE CORP. FEO 75 0.870 0.840 0.840 -0.020 FLINT ENERGY SERVICES LIMITED FES 38 19.150 19.030 19.150 -0.090 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 84 379.000 370.650 370.950 -4.480 FAIRFAX FINANCIAL HLDGS 5 YR PR SER C FFH.PR.C 3 25.520 25.520 25.520 -0.190 FAIRFAX FINANCIAL HLDG 5 YR PR SER G FFH.PR.G 2 24.960 24.950 24.960 -0.040 FAIRFAX FINANCIAL HLDGS LTD PR SER I FFH.PR.I 8 24.850 24.730 24.850 -0.100 FINANCIAL 15 SPLIT CORP II FFN 19 8.420 8.200 8.340 -0.130 FORZANI GROUP CL A FGL 15 17.700 17.370 17.380 -0.280 CLAYMORE CDN FIN MONTHLY INCM ETF ADV FIE.A 5 7.130 7.130 7.130 +0.070 FISSION ENERGY CORP FIS 73 1.330 1.300 1.320 -0.010 FIRST URANIUM FIU 3589 1.040 1.010 1.010 -0.010 FIRST QUANTUM J FM 893 125.270 120.110 125.000 +6.200 FORBES AND MANHATTAN COAL CORP. FMC 8 4.460 4.300 4.460 +0.550 FUTUREMED HEALTHCARE PRODUCTS CORP. FMD 57 7.240 7.140 7.170 0.000 FULL METAL MINERALS LTD FMM 10 0.280 0.280 0.280 0.000 FOCUS METALS INC. FMS 340 1.710 1.520 1.570 -0.130 FIRST NATIONAL FINANCIAL CORPORATION FN 22 18.130 17.810 17.960 -0.570 FIRST NATIONAL FINANCIAL A PR SER. 1 FN.PR.A 12 23.490 23.380 23.490 -0.130 FANCAMP EXPLORATION LTD FNC 5 0.590 0.590 0.590 -0.010 FRANCO-NEVADA CORPORATION FNV 68 34.470 33.900 34.420 +0.510 FALCON OIL & GAS LTD FO 70 0.175 0.175 0.175 +0.005 PHOSCAN CHEMICAL CORP. FOS 365 0.770 0.740 0.770 +0.010 FIRST MAJESTIC SILVER CORP FR 356 16.010 15.620 15.810 -0.210 FIRST MAJESTIC SILVER CORP. B WTS. FR.WT.B 4 12.370 12.310 12.310 +0.180 CANYON SERVICES GROUP INC. FRC 111 12.200 12.060 12.180 +0.020 FRONTEER GOLD INC. FRG 6488 14.440 14.400 14.440 +0.010 FRONTIER RARE EARTHS LIMITED FRO 62 3.080 2.990 3.070 +0.110 FREEHOLD ROYALTIES LTD. FRU 96 22.560 22.070 22.450 +0.260 AGRIMARINE HOLDINGS INC. FSH 60 0.570 0.520 0.540 -0.020 FIRSTSERVICE CORPORATION SV FSV 14 31.980 31.420 31.960 +0.700 FIRSTSERVICE CORP 6.5% USD DEB 31DEC2014 FSV.DB.U 60 129.530 129.530 129.530 +0.530 FIRESWIRL TECH INC FSW 10 0.150 0.140 0.150 0.000 FORSYS METAL CORP FSY 73 3.040 2.970 3.010 -0.030 FORTUNE MNRL J FT 9 1.760 1.750 1.750 -0.020 FORTRESS PAPER LTD FTP 43 54.630 51.910 54.500 +2.850 FORTIS INC FTS 85 33.530 33.200 33.490 +0.530 FINNING INTL FTT 159 27.930 27.290 27.730 +0.400 THE FUTURA LOYALTY GROUP INC FUT 600 0.025 0.025 0.025 -0.005 FORTUNA SILVER MINES INC FVI 956 5.470 5.260 5.440 +0.090 FAR WEST MINING LTD. FWM 40 7.730 7.590 7.720 +0.280 AFEXA LIFE SCIENCES INC. FXA 10 0.530 0.530 0.530 +0.030 GALENA CAPITAL CORP FYI 770 0.075 0.060 0.070 +0.020 GOLDCORP INC G 1304 47.860 47.160 47.830 -0.450 GOLDCORP INC. WTS G.WT.G 23 3.950 3.390 3.950 +0.120 GAMMON GOLD Inc. GAM 38 8.750 8.580 8.670 -0.170 PHARMAGAP INC GAP 550 0.100 0.100 0.100 -0.005 CLAYMORE NATURAL GAS COMMODITY ETF GAS 193 2.410 2.360 2.360 +0.010 GALAHAD METALS INC GAX 10 0.130 0.130 0.130 0.000 GOLD BULLION DEV CORP GBB 295 0.540 0.520 0.530 0.000 GREAT BASIN GOLD LTD. GBG 569 2.570 2.510 2.530 -0.030 GOLDBROOK VENTURES INC GBK 15 0.210 0.205 0.210 0.000 GOLDEN BAND RES INC GBN 5 0.440 0.440 0.440 -0.010 GABRIEL RES J GBU 249 8.390 8.120 8.250 -0.100 GREAT CANADIAN GAMING CORP GC 73 8.190 8.010 8.010 -0.270 GRANDE CACHE COAL CORP. GCE 1712 9.740 9.210 9.680 +0.530 GUARDIAN CAPITAL GROUP LTD. CL.A NV GCG.A 2 10.120 10.120 10.120 +0.180 COLABOR GROUP INC. GCL 40 12.330 12.230 12.280 +0.110 GRAN COLOMBIA GOLD CORP. GCM 27 2.020 1.930 1.930 -0.040 GOLD CANYON RES INC GCU 40 2.290 2.270 2.290 +0.030 GOLDEX RESOURCES CORP GDX 45 0.190 0.190 0.190 -0.020 PELE MOUNTAIN RESOURCES INC GEM 165 0.440 0.425 0.435 +0.025 GLEN EAGLE RESOURCES INC GER 5 0.240 0.240 0.240 -0.020 GASFRAC ENERGY SERVICES INC. GFS 561 13.600 12.900 13.600 +0.710 GOLDGROUP MINING INC. GGA 331 1.590 1.470 1.560 -0.020 GARIBALDI RESOURCES CORP GGI 20 0.490 0.480 0.490 -0.020 CGI GROUP INC. CL.A SV GIB.A 134 19.580 19.230 19.290 -0.090 GILDAN ACTIVEWEAR INC. GIL 35 30.230 29.960 30.200 +0.070 GEOLOGIX EXPLORATIONS INC. GIX 85 0.790 0.780 0.780 +0.040 AUGEN GOLD CORP GLD 15 0.360 0.350 0.360 -0.020 GLG LIFE TECH CORPORATION GLG 5 9.620 9.610 9.620 +0.180 GOLD WHEATON GOLD CORP. GLW 1270 5.210 4.700 4.700 -0.480 GENERAL MOTORS COMPANY (USD) GMM.U 2 33.130 33.040 33.040 -1.790 GENERAL MOLY INC GMO 3 5.050 5.050 5.050 +0.020 GMP CAPITAL INC. GMP 38 15.720 15.450 15.720 +0.170 GASTEM INC GMR 80 0.260 0.240 0.260 +0.010 GMV MINERALS INC GMV 30 0.670 0.650 0.650 -0.010 GENNUM CORP GND 13 7.960 7.900 7.960 +0.210 GOLDEN GOLIATH RES LTD GNG 300 0.550 0.530 0.530 -0.010 GOLDEN HOPE MINES LTD GNH 10 0.270 0.270 0.270 0.000 GENIVAR INC. GNV 49 33.900 33.240 33.300 -0.330 GALLEON ENERGY INC. GO 817 4.090 4.010 4.010 -0.050 GOLD ORE RESOURCES LTD GOZ 10 1.010 1.010 1.010 +0.050 GOLDEN PREDATOR CORP. GPD 20 1.010 0.980 1.010 -0.010 GOLD PORT RESOURCES LTD GPO 10 0.160 0.155 0.155 -0.015 GREAT PANTHER SILVER LIMITED GPR 3770 4.140 3.920 4.010 -0.210 GREAT QUEST METALS LTD GQ 45 2.930 2.770 2.780 -0.150 GOLDQUEST MINING CORP GQC 10 0.400 0.390 0.390 -0.020 GOLDEN QUEEN MNG J GQM 72 2.870 2.830 2.860 -0.010 GOLDEN REIGN RESOURCES LTD GRR 25 0.860 0.850 0.860 -0.020 GLUSKIN SHEFF + ASSOCIATES INC. GS 18 21.190 20.860 21.190 +0.110 GROUNDSTAR RES LTD GSA 15 0.450 0.440 0.450 0.000 GOLDEN STAR GSC 589 2.940 2.810 2.840 -0.130 GOLDEN SHARE MINING CORP GSH 10 0.205 0.205 0.205 +0.005 GREYSTAR RES J GSL 35 3.810 3.740 3.790 -0.030 GRAN TIERRA ENERGY INC GTE 94 9.300 9.170 9.170 -0.050 GUYANA GOLDFIELDS INC GUY 221 10.160 9.590 9.920 +0.190 GOLD STANDARD VENTURES CORP. GV 98 1.290 1.250 1.270 +0.030 GARDA WORLD SECURITY CORP GW 10 10.060 10.030 10.030 +0.220 GREAT WESTERN MINERALS GRP GWG 920 0.840 0.820 0.840 -0.010 GREAT-WEST LIFECO INC GWO 146 26.940 26.670 26.670 +0.030 GREAT-WEST LIFECO INC. 5.80% PR SER M GWO.PR.M 2 25.530 25.520 25.520 +0.110 GREAT-WEST LIFECO INC. PREF SERIES N GWO.PR.N 5 24.590 24.540 24.590 -0.020 GWR RES INC GWQ 5 0.440 0.440 0.440 -0.010 GALWAY RESOURCES LTD. GWY 5 1.220 1.220 1.220 -0.050 GUYANA FRONTIER MINING CORP. GYG 5 0.390 0.390 0.390 +0.010 GRIZZLY DISCOVERIES INC. GZD 5 0.520 0.520 0.520 0.000 HABANERO RESOURCES INC HAO 80 0.100 0.100 0.100 +0.005 HATHOR EXPLORATION LIMITED HAT 183 3.290 3.200 3.230 -0.090 HORIZONS BETAPRO CMX GOLD BULN BEAR PLUS HBD 109 5.270 5.210 5.270 +0.140 HUDBAY MINERALS INC. HBM 48 16.740 16.510 16.730 -0.020 HOME CAPITAL GROUP INC. HCG 24 58.970 58.380 58.720 -0.010 CP HOLDRS HCH 1 134.300 134.300 134.300 +1.000 HOMBURG CANADA REIT HCR.UN 4 11.430 11.430 11.430 +0.020 HOMELAND ENERGY GROUP LTD HEG 30 0.075 0.075 0.075 0.000 HEMISPHERE GPS INC HEM 22 1.360 1.300 1.360 +0.020 HOMEQ CORPORATION HEQ 20 7.110 7.010 7.070 +0.160 HANFENG EVERGREEN INC. HF 20 4.960 4.940 4.960 +0.030 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 726 9.970 9.730 9.780 +0.270 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 744 15.650 15.220 15.550 -0.460 HORIZONS BETAPRO S&P/TSX 60 INVERSE ETF HIX 2 10.010 10.010 10.010 -0.050 HORIZONS BETAPRO MSCI EMG MKT BULL PLUS HJU 4 15.800 15.740 15.800 +1.140 HIGH LINER HLF 7 14.960 14.480 14.960 +0.550 HANA MINING LTD HMG 192 4.150 4.040 4.040 -0.020 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 1968 10.940 10.370 10.830 +0.200 HORIZON NORTH LOGISTICS HNL 88 4.530 4.450 4.490 -0.010 HORIZONS BETAPRO NYMEX NAT GAS BULL PLUS HNU 9628 4.890 4.620 4.680 -0.090 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 2439 6.450 6.230 6.260 +0.060 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 2996 8.680 8.370 8.630 -0.080 H & R REAL EST UN HR.UN 31 21.350 21.180 21.190 -0.200 HIGH RIVER GOLD J HRG 735 1.060 1.020 1.030 -0.020 HARTE GOLD CORP HRT 15 0.440 0.430 0.440 -0.010 HBANC CAPTIAL SECURITIES TRUST UNITS HSC.UN 13 23.810 23.720 23.810 -0.290 HORIZONS BETAPRO S&P 500R BEAR PLUS ETF HSD 19 9.440 9.360 9.360 -0.340 HUSKY ENERGY INC. HSE 706 30.310 29.940 30.300 +0.270 HORIZONS BETAPRO S&P 500R BULL PLUS ETF HSU 27 13.650 13.610 13.650 +0.370 HUDSON RESOURCES INC HUD 10 1.410 1.410 1.410 -0.030 HARVEST GOLD CORP. HVG 5 0.130 0.130 0.130 -0.010 HORIZONS BPRO S&P 500 VIX SHT BULL ETF HVU 5 23.490 23.010 23.410 -4.750 HARRY WINSTON DIAMOND HW 44 12.490 12.050 12.400 +0.290 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 197 8.010 7.970 7.970 -0.080 HORIZONS S&P/TSX 60 INDEX ETF HXT 23 11.670 11.630 11.630 +0.060 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 114 24.900 24.730 24.890 +0.240 HYPERION EXPLORATION CORP. HYX 43 1.550 1.550 1.550 -0.150 HORIZONS BETAPRO CMX SILVER BEAR PL ETF HZD 1093 2.140 2.100 2.140 +0.050 HORIZONS BETAPRO CMX SILVER BULL PL ETF HZU 30 30.000 29.820 29.820 -1.040 ITHACA ENERGY INC IAE 1171 2.960 2.930 2.960 +0.040 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 43 41.380 40.780 41.160 +0.150 INTREPID MINES LTD. IAU 1448 1.900 1.880 1.880 -0.120 IBI GROUP INC. IBG 11 15.370 15.210 15.350 +0.180 INTER-CITIC MINERALS INC. ICI 22 1.950 1.900 1.950 +0.030 IC POTASH CORP. ICP 246 1.630 1.600 1.600 -0.010 INTRINSYC SOFTWARE INTERNATIONAL INC. ICS 150 0.135 0.135 0.135 -0.010 INDIGO BOOKS & MUSIC INC. IDG 3 13.950 13.950 13.950 +0.010 IMAGING DYNAMICS COMPANY LTD. IDL 200 0.035 0.035 0.035 0.000 IVANHOE ENERGY IE 393 3.500 3.440 3.490 +0.040 INTACT FINANCIAL CORPORATION IFC 215 49.630 48.550 49.340 +0.540 IGM FINANCIAL INC. IGM 103 47.990 47.350 47.910 +0.360 ISHARES GOLD TRUST IGT 10 13.460 13.450 13.450 -0.170 INTELGENX TECHNOLOGIES CORP IGX 5 0.530 0.530 0.530 +0.010 IMPERIAL METALS CORP. III 38 23.750 23.120 23.650 -0.030 IMRIS INC IM 6 7.230 7.180 7.230 +0.030 IAMGOLD CORP IMG 514 21.700 21.140 21.570 +0.020 INMET MNG CORP IMN 863 69.320 67.510 68.950 +1.110 IMPERIAL OIL IMO 173 52.130 51.110 51.170 -0.320 IMAX CORP IMX 15 27.810 27.540 27.740 +0.530 INTERNATIONAL MINERALS CORPORATION IMZ 25 7.410 7.290 7.300 -0.060 INNERGEX RENEWABLE ENERGY INC. INE 3 9.580 9.580 9.580 -0.020 INNVEST REAL ESTATE INVESTMENT TRUST INN.UN 98 6.870 6.560 6.670 -0.190 INTERTAINMENT MEDIA INC INT 1590 0.530 0.500 0.500 +0.005 INTER PIPELINE FUND IPL.UN 245 15.060 14.930 14.970 0.000 IMPACT SILVER CORP IPT 482 2.360 2.060 2.350 +0.120 INTL TOWER HILL MINE LTD ITH 28 9.140 8.970 9.030 -0.100 IVANHOE MINES J IVN 762 28.040 27.170 27.870 +0.210 INDIGO EXPLORATION INC. IXI 70 0.370 0.360 0.370 -0.010 JAGUAR MINING INC. JAG 94 5.030 4.960 5.020 -0.080 JUST ENERGY GROUP INC. JE 67 15.050 14.960 14.990 -0.010 JURA ENERGY CORP. JEC 220 0.070 0.065 0.070 +0.005 JNR RESOURCES INC JNN 5 0.380 0.380 0.380 -0.030 JUNEX INC JNX 30 1.260 1.240 1.260 -0.010 KINROSS GOLD CORP K 5954 15.220 14.620 15.200 +0.020 KAMINAK GOLD CORP KAM 157 3.810 3.480 3.620 -0.200 KATANGA MINING LIMITED KAT 114 1.760 1.710 1.730 -0.020 POTASH ONE INC. KCL 23 4.470 4.470 4.470 -0.010 KLONDEX MINES LTD. KDX 10 3.640 3.640 3.640 +0.020 KEG ROYALTIES INCOME FUND KEG.UN 11 13.220 13.110 13.210 +0.260 KEYERA CORP. KEY 42 37.090 36.780 36.800 -0.160 KEYERA CORP. 8.25% 31DEC13 KEY.DB.A 100 191.980 191.460 191.980 -4.730 KIRKLAND LAKE GOLD INC. KGI 97 15.190 14.910 15.180 -0.050 KILO GOLDMINES LTD. KGL 5 0.390 0.390 0.390 +0.010 KEEGAN RESOURCES INC. KGN 27 7.870 7.710 7.710 -0.190 KIVALLIQ ENERGY CORP KIV 20 0.860 0.860 0.860 +0.040 KILLAM PROPERTIES INC. KMP 6 10.540 10.530 10.540 +0.010 KARNALYTE RESOURCES INC. KRN 13 13.310 13.190 13.190 +0.580 KISKA METALS CORPORATION KSK 10 1.250 1.250 1.250 +0.010 KOOTENAY GOLD INC KTN 20 1.050 1.040 1.040 -0.050 KWG RESOURCES INC KWG 100 0.110 0.110 0.110 -0.005 LOBLAW COMPANIES LIMITED L 100 39.530 39.230 39.490 +0.140 LITHIUM AMERICAS CORP. LAC 54 2.000 1.980 1.990 -0.080 LARAMIDE RESOURCES LTD. LAM 90 2.640 2.580 2.600 +0.050 LAURENTIAN BANK LB 43 54.610 54.040 54.590 +0.660 LUMINA COPPER CORP LCC 2 5.910 5.900 5.900 -0.080 LEADER ENERGY SERVICES LTD. LEA 5 1.140 1.140 1.140 -0.010 LEGACY OIL AND GAS INC. LEG 138 17.390 16.620 17.250 +0.460 LEXAM VG GOLD INC. LEX 37 0.990 0.960 0.960 -0.030 LONGFORD ENERGY INC LFD 10 0.380 0.370 0.370 0.000 CANADIAN LIFE COMPANIES SPLIT CORP. LFE 5 6.760 6.760 6.760 -0.170 LUNA GOLD CORP LGC 10 0.660 0.650 0.660 0.000 LEGEND GOLD CORP. LGN 15 0.460 0.440 0.460 +0.020 LARGO RESOURCES LTD LGO 450 0.425 0.400 0.405 -0.005 LITHIUM ONE INC. LI 31 1.280 1.260 1.280 +0.030 LABRADOR IRON ORE RLTY CORP STAPLED UN LIF.UN 112 76.190 74.010 75.820 +1.550 LABRADOR IRON MINES HOLDINGS LIMITED LIM 27 14.310 14.100 14.100 +0.240 LIQUOR STORES N.A. LTD. LIQ 99 15.870 15.730 15.790 +0.020 LUCKY STRIKE RES LTD LKY 25 0.540 0.540 0.540 -0.260 LULULEMON ATHLETICA INC. LLL 9 74.360 73.260 73.480 +1.950 LA MANCHA RESOURCES INC. LMA 79 2.450 2.420 2.450 0.000 LINCOLN MINING CORPORATION LMG 15 0.270 0.260 0.260 +0.005 LNG ENERGY LTD LNG 100 0.640 0.610 0.610 -0.010 LINAMAR CORP LNR 50 21.920 21.100 21.920 +0.740 LAKESIDE STEEL INC LS 20 0.470 0.460 0.460 -0.020 LAKE SHORE GOLD CORP. LSG 4620 4.090 3.960 3.970 -0.150 LUCARA DIAMOND CORP LUC 58 1.210 1.180 1.210 +0.010 LUNDIN MINING CORP. LUN 9013 7.960 7.870 7.930 +0.060 LYNDEN ENERGY CORP LVL 30 0.720 0.720 0.720 +0.170 LEVON RES LTD LVN 37 1.870 1.870 1.870 -0.030 LEISUREWORLD SENIOR CARE CORP LW 8 10.950 10.940 10.940 0.000 LYDIAN INTERNATIONAL LTD LYD 20 2.350 2.280 2.330 -0.070 MAGINDUSTRIES CORP MAA 5200 0.205 0.180 0.200 +0.010 MINERA ANDES INC. MAI 414 2.760 2.710 2.750 -0.060 MATAMEC EXPLORATIONS INC MAT 115 0.470 0.460 0.470 -0.005 MAWSON RESOURCES LTD MAW 49 2.000 1.960 2.000 -0.050 MEGA BRANDS INC. MB 385 0.680 0.660 0.670 +0.020 MBAC FERTILIZER CORP. MBC 125 3.330 3.220 3.330 +0.180 MALBEX RESOURCES INC. MBG 25 0.850 0.800 0.800 -0.050 MANITOBA TELECOM MBT 49 30.590 30.450 30.450 -0.010 FIRST LITHIUM RESOURCES INC. MCI 400 0.115 0.110 0.110 -0.020 MAD CATZ INTERACTIVE INC. MCZ 20 1.940 1.940 1.940 +0.030 MACDONALD DETTWILER MDA 33 52.370 51.490 51.820 -0.150 MAJOR DRILLING GRP MDI 36 46.180 45.510 46.180 +0.140 MEDALLION RESOURCES LTD MDL 35 0.400 0.390 0.400 0.000 MIDWAY GOLD CORP MDW 5 1.870 1.870 1.870 +0.080 MEG ENERGY CORP. MEG 7 49.670 49.550 49.550 -0.010 METALS CREEK RESOURCES CORP MEK 50 0.295 0.265 0.280 -0.020 MIDWAY ENERGY LTD. MEL 16 5.020 5.000 5.000 0.000 MANULIFE FIN MFC 4019 18.650 18.290 18.570 +0.520 MAPLE LEAF FOODS MFI 45 12.020 11.880 12.020 +0.020 MINEFINDERS J MFL 36 11.160 10.980 10.990 -0.170 MAGNA INTERNATIONAL INC. COMMON MG 574 49.690 47.810 49.580 +1.680 MEGA URANIUM LTD. MGA 760 0.930 0.900 0.910 -0.010 MAGNOTTA WINERY MGN 24 2.350 2.310 2.310 +0.500 MIGAO CORPORATION MGO 19 8.300 8.240 8.290 -0.020 MEGA PRECIOUS METALS INC. MGP 10 0.630 0.630 0.630 -0.030 MINES MANAGEMENT INC. MGT 9 3.270 3.270 3.270 -0.210 MARRET HIGH YIELD STRATEGIES FUND MHY.UN 56 11.290 11.230 11.230 +0.070 GENWORTH MI CANADA INC. MIC 71 26.290 26.000 26.260 +0.090 MINT INCOME FUND MID.UN 17 11.420 11.250 11.420 +0.260 MARRET INVESTMENT GRADE BOND FUND MIG.UN 36 11.860 11.840 11.840 -0.030 MI DEVELOPMENTS INC. CL. A SV MIM.A 5 28.960 28.960 28.960 +1.560 EXCELSIOR MINING CORP. MIN 15 0.770 0.750 0.750 +0.020 MAJESCOR RESOURCES INC MJX 300 0.260 0.250 0.250 +0.030 THE MEDIPATTERN CORP MKI 245 0.470 0.425 0.430 +0.040 MARKETVISION DIRECT INC MKT 10 0.520 0.510 0.510 -0.010 MERCATOR MINERALS LTD. ML 699 4.440 4.380 4.400 +0.030 PRECIOUS METALS AND MINING TRUST MMP.UN 79 11.330 11.200 11.300 -0.190 MART RESOURCES INC MMT 60 0.650 0.640 0.650 0.000 MONUMENT MINING LTD MMY 5 0.670 0.670 0.670 0.000 MIRABELA NICKEL LIMITED MNB 205 2.200 2.170 2.200 +0.010 MOLY MINES LIMITED MOL 101 1.050 1.040 1.040 0.000 MACQUARIE POWER AND IFRASTRUCTURE CORP MPT 22 8.060 7.970 8.010 -0.010 MOUNTAIN PROV J MPV 2 5.630 5.330 5.630 +0.280 MARTINREA INTERNATIONAL INC. MRE 19 8.870 8.750 8.750 -0.030 MERC INTL MINERALS INC MRK 85 0.310 0.295 0.295 +0.055 MANTRA RESOURCES LIMITED MRL 15 7.780 7.760 7.780 +0.010 MEDORO RESOURCES LTD MRS 321 2.470 2.320 2.350 -0.150 METRO INC. CL.A SV MRU.A 74 44.410 44.050 44.300 +0.120 MIRASOL RESOURCES LTD MRZ 63 7.370 7.010 7.180 +0.080 MESA URANIUM CORP MSA 15 1.270 1.270 1.270 +0.090 MOSAID TECH MSD 2 29.560 29.320 29.560 +0.190 MORNEAU SHEPELL INC. MSI 14 10.600 10.520 10.570 -0.010 MINCO SILVER CORP. MSV 23 5.830 5.830 5.830 -0.010 MIRANDA TECHNOLOGIES INC. MT 3 6.830 6.830 6.830 +0.140 MOUNTAIN BOY MINERALS LTD MTB 50 0.140 0.140 0.140 -0.010 MULLEN GROUP LTD. MTL 635 21.460 21.120 21.260 +0.230 MITEC TELECOM MTM 70 0.060 0.055 0.055 -0.005 METANOR RESOURCES INC MTO 15 0.335 0.330 0.335 +0.015 MTY FOOD GROUP INC MTY 6 14.840 14.780 14.840 +0.380 MADALENA VENTURES INC MVN 134 1.090 1.020 1.030 -0.010 METHANEX CORP MX 18 28.000 27.690 28.000 +0.420 MAGMA ENERGY CORP. MXY 169 1.250 1.210 1.210 -0.050 NATIONAL BANK OF CANADA NA 163 74.850 74.320 74.430 0.000 NATL BK SER 15 PR NA.PR.K 1 25.440 25.440 25.440 -0.320 NAL ENERGY CORPORATION NAE 129 14.460 14.230 14.350 -0.150 NORTH AMERICAN GEM INC NAG 900 0.095 0.090 0.095 0.000 NEWALTA CORPORATION NAL 34 13.100 12.880 13.100 +0.150 NORTHLAND RESOURCES S.A. NAU 54 3.010 2.930 2.930 +0.040 NORBORD INC. NBD 6 15.190 15.100 15.100 +0.080 NEWFOUNDLAND CAPITAL CORP. CL A SV NCC.A 4 6.930 6.850 6.930 +0.140 NORTH COUNTRY GOLD CORP. NCG 40 1.630 1.580 1.610 +0.050 NORTHERN DYNASTY MINERALS LTD. NDM 82 17.500 16.990 17.490 +0.080 NORDION INC. NDN 23 11.680 11.500 11.640 +0.240 NEW DIMENSION RESOURCES LTD NDR 5 0.210 0.210 0.210 +0.005 NOVADX VENTURES CORP NDX 20 0.510 0.500 0.510 +0.010 NEO MATERIAL TECHNOLOGIES INC. NEM 183 8.740 8.550 8.740 +0.110 NEWSTRIKE CAPITAL INC. NES 10 1.460 1.450 1.450 -0.020 NEW FLYER INDUSTRIES INC. NFI.UN 24 11.990 11.950 11.990 -0.010 NORTHERN FREEGOLD RES LTD NFR 25 0.340 0.340 0.340 0.000 NOVAGOLD RES INC. NG 106 13.590 13.200 13.440 -0.330 NEW GOLD INC. NGD 1956 9.930 9.740 9.930 -0.030 NEW GUINEA GOLD CORP NGG 410 0.095 0.090 0.095 +0.005 ANGLE ENERGY INC. NGL 32 8.810 8.650 8.650 -0.090 NORTHERN GOLD MINING INC NGM 175 0.520 0.500 0.500 +0.020 NGEX RESOURCES INC. NGQ 19 1.530 1.510 1.530 +0.010 NORTHGATE MINERALS CORP NGX 84 2.810 2.750 2.770 -0.080 NORANDA INCOME FUND NIF.UN 19 5.070 5.010 5.070 +0.020 NIOCAN INC J NIO 34 0.890 0.890 0.890 -0.290 NIKO RES NKO 103 84.500 82.540 84.180 +1.850 NULOCH RESOURCES INC. NLR 24 2.230 2.220 2.230 +0.060 NEWMONT MINING CORP. OF CDA LTD. NMC 2 51.960 51.860 51.960 -5.690 NEW MILLENNIUM CAPITAL CORP NML 360 4.250 4.020 4.230 +0.210 NEMASKA EXPLORATION INC. NMX 10 0.550 0.500 0.550 +0.040 NIMIN ENERGY CORP. NNN 97 2.490 2.450 2.450 +0.030 NORDIC OIL&GAS LTD. NOG 100 0.110 0.110 0.110 0.000 NORSEMONT MINING NOM 54 4.400 4.390 4.390 -0.010 NORONT RES LTD NOT 25 0.820 0.820 0.820 +0.010 NIO GOLD MINING CORP NOX 35 0.440 0.425 0.440 -0.020 NORTHLAND POWER INC. NPI 18 15.700 15.490 15.540 -0.060 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 36 28.830 28.350 28.520 +0.320 NEVSUN RES J NSU 71 5.660 5.570 5.600 -0.100 NORTH AMERN TUNGSTEN CORP NTC 155 0.520 0.510 0.520 0.000 NORTHERN TIGER RESOURCES INC NTR 10 0.490 0.480 0.490 -0.040 NAUTILUS MINERALS INC. NUS 34 3.000 2.930 2.960 +0.040 NUVISTA ENERGY LTD. NVA 104 10.140 9.990 10.010 -0.030 NOVUS ENERGY INC. NVS 11635 1.330 1.280 1.310 +0.020 THE NORTH WEST COMPANY INC. NWF 31 21.720 21.500 21.670 +0.030 NUINSCO RES J NWI 400 0.235 0.230 0.235 0.000 NWM MINING CORPORATION NWM 50 0.170 0.165 0.165 -0.005 NEXEN INC. NXY 1004 26.830 26.220 26.240 -0.320 O LEARY CDN INCOME OPPORTUNITIES FD 2 OCH.UN 28 11.830 11.830 11.830 +0.010 ONEX CORPORATION SV OCX 29 34.850 34.490 34.780 +0.320 OTISH ENERGY INC OEI 5 0.210 0.210 0.210 +0.010 ORLEANS ENERGY LTD. OEX 145 2.110 2.030 2.060 -0.020 OCEANAGOLD CORP. OGC 1075 2.540 2.450 2.470 -0.070 ORKO SILVER CORP OK 405 2.720 2.480 2.660 +0.140 OROMIN EXPLORATION LTD. OLE 86 1.310 1.270 1.300 +0.040 OLIVUT RESOURCES LTD OLV 25 1.770 1.760 1.760 -0.020 ONCOLYTICS BIO ONC 17 6.320 6.140 6.200 -0.060 O1 COMMUNIQUE J ONE 15 2.190 2.170 2.190 +0.060 OPEN RANGE ENERGY CORP. ONR 22842 2.870 2.850 2.870 -0.080 OPTI CANADA INC. OPC 575 0.285 0.275 0.285 +0.010 OPEL SOLAR INTERNATIONAL INC. OPL 5745 0.770 0.550 0.770 +0.080 AURA MINERALS INC. ORA 127 3.710 3.530 3.630 0.000 OREZONE GOLD CORP. ORE 105 3.890 3.780 3.800 -0.140 OREMEX RESOURCES INC. ORM 5 0.270 0.270 0.270 +0.010 ORBITE VSPA INC. CL A ORT.A 1929 2.750 2.600 2.700 -0.060 ORVANA MINERALS J ORV 52 3.240 3.190 3.190 -0.050 OSISKO MINING CORPORATION OSK 1064 14.520 14.170 14.320 -0.250 OPEN TEXT CORP OTC 13 56.790 56.040 56.790 +1.510 CGX ENERGY INC OYL 20 0.990 0.970 0.990 -0.010 OLYMPUS PACIFIC MINERALS INC. OYM 130 0.490 0.475 0.485 +0.005 PRIMERO MINING CORP. P 14 3.990 3.950 3.950 -0.100 PAN AMERICAN J PAA 141 38.120 37.170 37.370 -1.240 PAPUAN PRECIOUS METALS CORP. PAU 5 0.500 0.500 0.500 +0.010 PACIFIC WILDCAT RESOURCES CORP. PAW 40 1.100 1.010 1.080 +0.090 PETROBANK J PBG 160 25.160 24.800 24.890 -0.100 PREMIUM BRANDS HOLDINGS CORP PBH 31 16.690 16.470 16.510 -0.080 PETROBAKKEN ENERGY LTD. PBN 350 22.280 21.950 22.270 +0.010 PLUTONIC POWER CORP. PCC 41 2.340 2.220 2.320 +0.120 PACE OIL AND GAS LTD. PCE 23 9.650 9.490 9.560 +0.100 PROPHECY RESOURCE CORP PCY 187 1.070 1.050 1.050 -0.020 PRECISION DRILLING CORPORATION PD 445 11.980 11.700 11.750 -0.130 N A PALLADIUM PDL 393 7.270 7.060 7.250 +0.060 PALADIN RESOURCES LTD. PDN 1048 4.940 4.780 4.920 +0.070 PETROLIFERA PETROLEUM LTD. PDP 50 1.140 1.140 1.140 0.000 PETRODORADO ENERGY LTD. PDQ 370 0.590 0.570 0.580 +0.010 PETROLIA INC. PEA 853 1.490 1.280 1.440 +0.090 PREMIUM EXPLORATION INC PEM 25 0.560 0.540 0.540 -0.010 PACIFIC RIDGE EXPLORATION LTD. PEX 5 0.330 0.330 0.330 0.000 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 219 19.990 19.630 19.630 +0.020 PREMIER GOLD MINES LTD. PG 71 6.850 6.780 6.820 -0.040 PEREGRINE DIAMONDS LTD. PGD 57 2.070 2.020 2.070 +0.060 PENGROWTH ENERGY CORPORATION PGF 848 12.650 12.560 12.650 +0.090 SPROTT PHYSICAL SILVER TRUST USD W.I. PHS.U 10 16.020 15.950 15.970 -0.240 PHX ENERGY SERVICES CORP. PHX 45 15.070 14.830 15.070 +0.080 PRIMARY PETROLEUM CORP PIE 95 0.820 0.770 0.820 +0.050 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 42 10.300 10.120 10.230 +0.070 PARKLAND FUEL CORPORATION PKI 43 11.930 11.820 11.820 -0.070 PC GOLD INC PKL 35 0.770 0.770 0.770 -0.020 PETROKAMCHATKA PLC PKP 700 0.020 0.020 0.020 0.000 PROMETIC LIFE SCIENCES INC. PLI 420 0.205 0.195 0.200 0.000 PLAYFAIR MINING LTD. PLY 20 0.190 0.180 0.180 -0.015 SENTRY SELECT PRIMARY METALS CORP. PME 28 11.590 11.360 11.390 -0.420 PETROMINERALES LTD. PMG 135 38.640 37.600 38.510 -0.650 PETROMANAS ENERGY INC. PMI 5 0.495 0.495 0.495 +0.005 PANORO MINERALS LTD PML 220 0.710 0.660 0.700 +0.040 PERPETUAL ENERGY INC. PMT 523 4.290 4.130 4.170 -0.060 PMI GOLD CORPORATION PMV 365 0.910 0.880 0.890 -0.030 PRIMARIS RETAIL R.E. INVEST. TR. UNITS PMZ.UN 55 20.750 20.500 20.500 -0.180 PETRONOVA INC. PNA 123 1.940 1.850 1.850 -0.090 PINETREE CAPITAL LTD PNP 367 3.830 3.700 3.810 +0.050 PANORIENT ENERGY CORP. POE 7 6.840 6.760 6.760 -0.100 PETRO ONE ENERGY CORP. POP 5 0.500 0.500 0.500 +0.020 POTASH CORPORATION OF SASKATCHEWAN INC POT 289 60.770 59.690 60.160 +0.450 PARAMOUNT RESOURCES LTD. POU 17 37.640 37.300 37.590 -0.140 POWER CORPORATION OF CANADA SV POW 101 29.270 29.040 29.090 +0.080 PASSPORT POTASH INC PPI 740 0.850 0.780 0.800 -0.010 PEMBINA PIPELINE CORPORATION PPL 85 22.040 21.800 21.830 -0.270 PAINTED PONY PETROLEUM CL A PPY.A 100 11.210 10.750 10.890 +0.090 PROBE MINES LTD PRB 87 1.770 1.700 1.700 +0.090 PRD ENERGY INC. PRD 50 0.760 0.760 0.760 +0.050 PACIFIC RUBIALES ENERGY CORP PRE 2615 34.830 33.640 34.630 +0.840 PROGRESS ENERGY RESOURCES CORP. PRQ 192 12.890 12.600 12.860 +0.310 PERSEUS MINING LIMITED PRU 230 3.060 3.010 3.030 -0.120 PINECREST ENERGY INC. PRY 60 2.480 2.450 2.480 +0.020 PULSE SEISMIC INC. PSD 117 2.300 2.270 2.290 +0.010 PASON SYSTEMS INC. PSI 24 15.240 14.930 15.230 +0.050 POLAR STAR MINING CORPORATION PSR 8 1.150 1.150 1.150 +0.080 PURE ENERGY SERVICES LTD. PSV 9 7.750 7.740 7.740 +0.040 PROSPEX RESOURCES LTD. PSX 15 2.060 2.000 2.000 -0.070 PETROAMERICA OIL CORP. PTA 70 0.470 0.470 0.470 0.000 PLATINUM GROUP METALS LTD. PTM 514 2.400 2.370 2.380 -0.020 PETAQUILLA MINERALS LTD. PTQ 1537 1.110 0.970 0.990 -0.110 POINTS INTERNATIONAL LTD. PTS 39 9.850 9.590 9.850 -0.340 PUREPOINT URANIUM GROUP INC. PTU 10 0.570 0.570 0.570 +0.020 PLATINEX INC PTX 20 0.120 0.120 0.120 0.000 PUMA EXPLORATION INC. PUM 5 0.340 0.340 0.340 +0.020 PETRO UNO RESOURCES LTD PUP 15 0.870 0.870 0.870 -0.010 PURE TECHNOLOGIES LTD. PUR 71 5.300 4.960 5.300 +0.040 PROVIDENT ENERGY LTD. PVE 31 8.390 8.290 8.380 +0.190 PRETIUM RESOURCES INC. PVG 367 12.890 11.630 12.340 +0.050 POWER FINANCIAL CORP. PWF 112 31.780 31.480 31.480 +0.130 PENN WEST PETROLEUM LTD. PWT 430 27.650 27.270 27.510 -0.020 PELANGIO EXPLORATION INC PX 15 0.800 0.780 0.800 0.000 PAREX RESOURCES INC. PXT 5 9.160 9.160 9.160 +0.010 BLACKPEARL RESOURCES INC. PXX 514 7.690 7.610 7.650 +0.030 POYNT CORPORATION PYN 2775 0.245 0.235 0.235 +0.005 QUEBECOR INC. CL.B SV QBR.B 22 34.990 34.710 34.750 -0.020 QUESTERRE ENERGY CORP QEC 408 1.600 1.580 1.580 -0.040 QUETZAL ENERGY LTD. QEI 150 0.125 0.125 0.125 0.000 QUIA RESOURCES INC. QIA 15 0.560 0.540 0.540 +0.030 QUEENSTON MNG QMI 81 6.310 6.130 6.250 -0.090 QUANTUM RARE EARTH DEV CORP. QRE 30 0.610 0.580 0.580 -0.010 QUEST RARE MINERALS LTD. QRM 109 5.740 5.550 5.740 +0.170 QUATERRA RESOURCES INC. QTA 9 1.820 1.820 1.820 -0.140 QUADRA FNX MINING LTD. QUX 407 14.360 14.100 14.120 -0.020 ROMARCO MINERALS INC. R 531 2.360 2.240 2.320 -0.060 RARE EARTH METALS INC. RA 5 0.410 0.410 0.410 0.000 RARE METHOD INTERACTIVE CORP RAM 130 0.030 0.030 0.030 -0.010 ROBEX RESOURCES INC. RBX 45 0.230 0.210 0.230 +0.020 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 3180 34.370 34.190 34.270 +0.090 ROCK TECH LITHIUM INC. RCK 5 0.300 0.300 0.300 0.000 ROCKCLIFF RESOURCES INC RCR 5 0.300 0.300 0.300 -0.010 REDHAWK RESOURCES INC RDK 5 0.740 0.740 0.740 +0.020 RADIUS GOLD INC. RDU 40 0.630 0.630 0.630 -0.050 ROCK ENERGY INC. RE 145 6.140 5.990 6.000 -0.120 CDN REAL ESTATE UN REF.UN 11 33.270 33.010 33.150 +0.080 RIOCAN REAL EST UN REI.UN 623 24.150 23.750 23.840 -0.160 RELIABLE ENERGY LTD. REL 25 0.490 0.485 0.490 +0.005 RESERVOIR CAPITAL CORP REO 122 1.950 1.860 1.940 +0.210 RARE ELEMENT RESOURCES LTD RES 3 11.130 11.130 11.130 +0.280 REITMANS (CANADA) LTD. CL.A, NV RET.A 58 17.550 17.300 17.300 -0.320 IPICO INC. RFD 320 0.010 0.010 0.010 0.000 ROMIOS GOLD RESOURCES INC. RG 5 0.230 0.230 0.230 0.000 REUNION GOLD CORP RGD 167 1.340 1.250 1.330 +0.010 ROCKGATE CAPITAL CORP. RGT 349 3.310 3.160 3.280 +0.020 ARGEX MINING INC. RGX 15 0.750 0.730 0.730 -0.010 RICHMONT MINES RIC 8 5.520 5.500 5.500 -0.100 RESEARCH IN MOTION LIMITED RIM 1304 66.870 64.790 66.720 +2.660 RIO ALTO MINING LIMITED RIO 5 2.350 2.350 2.350 -0.010 ROCKHAVEN RESOURCES LTD RK 10 0.760 0.750 0.750 +0.020 REDKNEE SOLUTIONS INC. RKN 2502 1.250 1.250 1.250 +0.040 REALM ENERGY INTERNATIONAL CORPORATION RLM 125 0.900 0.850 0.890 -0.010 RODINIA LITHIUM INC. RM 75 0.570 0.560 0.570 +0.010 ROCKY MOUNTAIN DEALERSHIPS INC. RME 13 10.160 10.160 10.160 -0.350 RUBICON MINERALS CORP. RMX 605 5.010 4.930 4.980 -0.050 RIO NOVO GOLD INC. RN 34 2.290 2.240 2.290 +0.110 ROYAL NICKEL CORPORATION RNX 137 1.770 1.690 1.700 -0.010 RONA INC. RON 25 14.400 14.240 14.400 +0.100 RODINIA OIL CORP. ROZ 127 2.630 2.450 2.600 +0.260 RAM POWER CORP. RPG 105 1.320 1.280 1.310 0.000 RENEGADE PETROLEUM LTD. RPL 35 4.510 4.480 4.510 +0.010 RYE PATCH GOLD CORP RPM 75 0.450 0.440 0.450 -0.020 RAINYRIVER RESOURCES LTD. RR 39 12.420 11.900 12.090 -0.300 ROCKRIDGE CAPITAL CORP. RRC 35 0.970 0.950 0.950 +0.040 STRATECO RESOURCES INC. RSC 46 1.030 1.020 1.030 -0.010 ROGERS SUGAR INC. RSI 18 5.460 5.400 5.400 -0.040 RUNNINGFOX RESOURCE CORP. RUN 10 0.300 0.295 0.300 0.000 RUSSEL METALS RUS 34 26.140 25.970 26.050 +0.170 STANS ENERGY CORP RUU 536 2.320 2.210 2.270 +0.090 RICHFIELD VENTURES CORP RVC 31 6.040 6.000 6.040 -0.010 REVETT MINERALS INC. RVM 42 4.380 4.300 4.300 -0.100 RIVERSTONE RESOURCES INC. RVS 80 0.840 0.790 0.800 -0.030 RESVERLOGIX CORP. RVX 14 1.840 1.840 1.840 -0.030 ROYAL BANK OF CANADA RY 5501 60.600 58.530 59.980 +2.920 RBC NON-CUM FIRST PREF SHARES SER AG RY.PR.G 4 23.690 23.630 23.690 -0.060 RBC NON-CUM 5 YR RESET PR SER AJ RY.PR.I 5 26.360 26.140 26.220 +0.130 RBC 1ST PR. SERIES AV RY.PR.X 6 27.480 27.440 27.480 -0.040 SHERRITT INTL RV S 378 9.180 9.010 9.080 -0.010 SOUTHERN ARC MINERALS INC SA 40 1.740 1.740 1.740 +0.010 SOLARA EXPLORATION LTD. SAA.A 25 0.750 0.720 0.750 +0.030 SOUTH AMERICAN SILVER CORP. SAC 169 2.310 2.250 2.280 +0.010 SOUTH AMER GOLD J SAG 1020 0.075 0.065 0.065 -0.005 SAPUTO INC. SAP 73 41.890 41.230 41.430 -0.020 ST. AUGUSTINE GOLD AND COPPOER LIMITED SAU 24 1.320 1.280 1.300 -0.060 SABINA GOLD & SILVER CORP. SBB 340 6.470 6.290 6.380 0.000 SILVERBIRCH ENERGY CORPORATION SBE 14 8.920 8.810 8.880 +0.030 SILVER BULLION TRUST UNITS SBT.UN 20 21.440 20.340 20.940 -0.900 SHOPPERS DRUG MART CORPORATION SC 228 41.000 40.380 40.980 +0.800 SEARS CANADA INC SCC 2 19.400 19.310 19.310 -0.620 SELECTCORE LTD SCG 65 0.160 0.150 0.155 +0.005 SHAWCOR LTD. CL.A SV SCL.A 44 37.190 36.510 37.180 +0.360 SACRE-COEUR MINERALS LIMITED SCM 10 0.560 0.560 0.560 +0.010 SPROTT RESOURCE  CORP SCP 105 5.710 5.490 5.710 +0.240 SEA DRAGON ENERGY INC. SDX 1970 0.260 0.255 0.255 +0.005 SEABRIDGE GOLD INC. SEA 1 33.150 33.150 33.150 +0.090 ST.EUGENE MINING CORP SEM 70 0.185 0.180 0.180 0.000 SEAFIELD RESOURCES LTD SFF 20 0.420 0.400 0.400 -0.010 SUNRIDGE GOLD CORP SGC 10 1.020 1.000 1.020 +0.020 SHORE GOLD INC. SGF 550 0.920 0.850 0.850 -0.040 SAGRES ENERGY INC. SGI 5 0.510 0.510 0.510 +0.010 SCORPIO GOLD CORPORATION SGN 10 0.820 0.820 0.820 -0.020 SIENNA GOLD INC SGP 45 0.620 0.560 0.620 +0.040 SOUTHGOBI RESOURCES LTD. SGQ 66 15.950 15.380 15.950 +0.420 SAN GOLD CORP SGR 812 2.900 2.820 2.840 -0.090 SAGE GOLD INC SGX 5 0.250 0.250 0.250 -0.010 SURGE ENERGY INC. SGY 161 9.520 9.150 9.500 +0.510 SPROTT INC SII 16 9.120 9.050 9.050 -0.170 SPROTT RESOURCE LENDING CORP. SIL 20 1.790 1.780 1.780 -0.010 SENSIO TECHNOLOGIES INC SIO 20 1.070 1.070 1.070 -0.010 SERENGETI RES INC SIR 15 0.360 0.340 0.340 -0.020 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 173 20.680 20.550 20.550 -0.030 SKYLINE GOLD CORP SK 50 0.330 0.310 0.310 -0.025 STRIKEPOINT GOLD INC. SKP 10 0.195 0.195 0.195 0.000 SKYWEST ENERGY CORP. SKW 555 0.780 0.750 0.770 -0.010 STIKINE ENERGY CORP. SKY 3000 0.450 0.450 0.450 +0.035 SUN LIFE FINANCIAL INC. SLF 1278 32.040 31.850 31.930 +0.240 STERLING RESOURCES LTD SLG 81 4.400 4.310 4.310 -0.130 ST. ELIAS MINES LTD SLI 27 2.500 2.490 2.490 -0.010 SOLITAIRE MINERALS CORP. SLT 50 0.065 0.065 0.065 0.000 SILVER WHEATON CORP. SLW 1744 42.600 40.830 42.510 +0.240 SILVER WHEATON CORP. WTS. U SLW.WT.U 25 25.690 24.620 25.010 -0.550 SILVERMEX RESOURCES INC. SLX 110 0.950 0.940 0.940 -0.010 SIMBA ENERGY INC. SMB 820 0.200 0.190 0.200 +0.010 STRATEGIC METALS LTD SMD 59 3.290 3.240 3.240 +0.010 SEMAFO J SMF 2072 9.350 8.420 9.290 -0.070 STAR NAVIGATION SYS GRP LTD SNA 20 0.310 0.300 0.300 +0.010 SNC-LAVALIN SV SNC 55 56.100 55.380 55.910 +0.860 SANDSTORM METALS & ENERGY LTD. SND 25 0.630 0.630 0.630 +0.010 SHAMARAN PETROLEUM CORP. SNM 960 0.890 0.820 0.870 +0.010 SONORO ENERGY LTD. SNV 25 0.355 0.335 0.355 +0.005 SOFTCHOICE CORP. SO 2 8.950 8.920 8.920 +0.150 STRATEGIC OIL & GAS LTD SOG 696 1.290 1.230 1.250 +0.010 SOLTORO LTD SOL 5 0.700 0.700 0.700 +0.030 SOURCE EXPLORATION CORP SOP 30 0.465 0.465 0.465 -0.095 SONDE RESOURCES CORP. SOQ 10 3.650 3.640 3.640 -0.080 SOLDI VENTURES INC. SOV 5 0.430 0.430 0.430 +0.005 SUNOPTA INC. SOY 3 7.020 7.020 7.020 +0.410 SUPERIOR PLUS CORP. SPB 63 11.260 11.170 11.210 -0.100 SPARTAN EXPLORATION LTD. SPE 37 5.830 5.740 5.830 +0.100 SCORPIO MINING CORP. SPM 1380 1.160 1.100 1.150 +0.030 SILVER QUEST RESOURCES LTD SQI 190 0.690 0.620 0.650 -0.030 STARFIELD RESOURCES INC. SRU 860 0.100 0.090 0.095 -0.005 SILVER SPRUCE RESOURCES INC SSE 125 0.175 0.170 0.170 -0.015 SANDSTORM GOLD LTD. SSL 95 0.900 0.890 0.890 -0.040 SUNSET COVE MINING INC. SSM 5 0.160 0.160 0.160 +0.010 SILVER STANDARD RES INC. SSO 56 28.000 27.060 27.060 -1.090 SANDSPRING RESOURCES LTD. SSP 1 3.150 3.150 3.150 +0.040 SOUTHERN SILVER EXPL CORP SSV 5 0.260 0.260 0.260 0.000 STONEGATE AGRICOM LTD ST 8 1.750 1.750 1.750 +0.060 STUDENT TRANSPORTATION INC. COMMON STB 69 6.750 6.690 6.690 -0.060 STRATHMORE MINERALS CORP STM 535 1.370 1.320 1.360 0.000 STANTEC INC STN 28 28.560 28.360 28.380 -0.180 SOUTHERN PACIFIC RESOURES CORP STP 672 1.910 1.870 1.870 -0.040 SUNCOR ENERGY INC. SU 809 45.910 45.310 45.400 -0.620 SULLIDEN GOLD CORPORATION LTD. SUE 507 2.380 2.240 2.340 0.000 NORTHERN SUPERIOR RESOURCES INC SUP 140 1.080 1.000 1.030 +0.070 SOUTHERN ANDES ENERGY INC. SUR 50 0.690 0.650 0.650 -0.010 SANDVINE CORPORATION SVC 67 3.200 3.150 3.190 +0.030 SILVERCREST MINES INC SVL 60 1.970 1.940 1.970 -0.030 SILVERCORP METALS INC. SVM 327 13.580 13.210 13.580 +0.050 CLAYMORE SILVER BULLION TR SVR.UN 40 21.270 20.730 20.910 +0.630 SAVANT EXPLORATIONS LTD SVT 5 0.160 0.160 0.160 -0.020 SAVANNA ENERGY SERVICES CORP SVY 66 8.750 8.590 8.660 -0.030 SIERRA WIRELESS SW 13 10.100 10.050 10.100 +0.110 SUNWARD RESOURCES LTD. SWD 53 1.840 1.840 1.840 -0.120 SWISHER HYGIENE INC. SWI 8 5.940 5.860 5.910 +0.010 SELWYN RESOURCES LTD SWN 30 0.370 0.370 0.370 -0.005 STORNOWAY DIAMOND CORP. SWY 171 2.140 2.040 2.090 -0.060 SXC HEALTH SOLUTIONS CORP. SXC 6 49.320 48.240 49.320 +1.490 SAMEX MINING CORP SXG 5 0.870 0.870 0.870 +0.020 SLAM EXPLORATION LTD SXL 10 0.135 0.135 0.135 0.000 TELUS CORPORATION T 38 47.690 47.470 47.690 +0.050 TELUS CORPORATION NV T.A 9 46.050 45.770 46.050 +0.370 TRANSALTA CORPORATION TA 216 20.530 20.410 20.520 +0.090 TRANSAMERICAN ENERGY INC TAE 745 0.115 0.095 0.110 +0.005 TAMERLANE VENTURES INC TAM 15 0.480 0.460 0.480 +0.040 TAG OIL LTD TAO 108 7.290 6.620 7.210 +0.620 TWIN BUTTE ENERGY LTD. TBE 328 3.230 3.150 3.220 +0.070 TARSIS RESOURCES LTD. TCC 25 0.750 0.730 0.730 +0.030 TECK RESOURCES LTD. CL.B SV TCK.B 337 53.960 53.130 53.940 +1.160 TRANSCONTINENTAL INC. CL A SV TCL.A 25 16.360 16.130 16.230 -0.240 THOMPSON CREEK METALS COMPANY TCM 583 12.760 12.440 12.750 +0.100 TRICAN WELL TCW 1052 22.270 21.800 21.950 -0.360 TORONTO-DOMINION BANK TD 1186 84.410 82.410 83.600 +3.110 TD BANK PR SERIES AI TD.PR.I 7 27.550 27.410 27.410 +0.040 TD BANK PR. SERIES AK TD.PR.K 2 27.510 27.430 27.430 -0.060 TRINIDAD DRILLING LTD. TDG 457 8.220 8.030 8.220 +0.170 TECHNICOIL CORP. TEC 24 1.900 1.890 1.900 +0.050 TRILOGY ENERGY CORP. TET 41 20.830 19.840 20.830 +0.650 TRANSFORCE INC. TFI 41 13.410 13.200 13.410 +0.280 TRANSFORCE INC. 6.0% DEBS 30NOV15 TFI.DB 9000 103.250 103.250 103.250 +3.020 TRANSGLOBE APARTMENT REIT TGA.UN 13 11.350 11.320 11.340 +0.010 TRANSGLOBE J TGL 63 14.190 13.870 14.130 +0.150 TERANGA GOLD CORPORATION TGZ 42 2.700 2.660 2.700 +0.010 THERATECHNOLOGIES TH 78 4.800 4.700 4.750 -0.070 TIM HORTONS INC. THI 134 43.380 42.970 43.110 +0.220 TAHOE RESOURCES INC. THO 71 19.230 17.910 18.500 +0.860 TUSCANY INTL DRILLING INC. TID 838 2.150 2.090 2.130 +0.080 TOROMONT IND TIH 17 31.490 31.210 31.350 +0.120 TIMMINCO TIM 65 0.480 0.470 0.475 -0.005 TASEKO MINES LTD. TKO 254 6.220 6.110 6.110 -0.020 TALISON LITHIUM LIMITED TLH 20 5.750 5.610 5.750 +0.150 TALISMAN ENERGY INC. TLM 736 24.440 24.020 24.040 -0.370 TALON METALS CORP TLO 49 2.410 2.380 2.410 -0.070 TEMBEC INC. TMB 51 5.330 5.270 5.290 +0.050 TIMMINS GOLD CORP TMM 187 2.290 2.260 2.260 -0.070 TRANSATLANTIC PETROLEUM CORP. TNP 9 3.320 3.270 3.310 +0.090 TORQUAY OIL CORP. CL A TOC.A 5 2.010 2.010 2.010 -0.110 TSO3 INC TOS 7 1.610 1.610 1.610 -0.030 TOTAL ENERGY SERVICES INC. TOT 109 18.190 17.610 17.950 +0.530 TOTAL ENERGY SERVICES INC. 5.75% 31MAR16 TOT.DB 220 104.980 104.980 104.980 +2.980 TOURMALINE OIL CORP. TOU 4 25.100 25.050 25.050 +0.030 TETHYS PETROLEUM LTD. TPL 53 1.600 1.530 1.540 -0.050 SINO-FOREST CORP TRE 285 22.810 22.010 22.270 +0.220 THOMSON REUTERS CORP. TRI 278 38.320 37.910 38.100 +0.150 THOMSON REUTERS CORP II PR TRI.PR.B 2 23.490 23.490 23.490 +0.440 TRUECLAIM EXPLORATION INC TRM 5 0.200 0.200 0.200 +0.010 TRANSCANADA CORPORATION TRP 1411 38.750 38.410 38.580 -0.030 TRANSCANADA CORP. PR. SER. 1 TRP.PR.A 6 25.980 25.860 25.980 +0.010 TRELAWNEY MINING AND EXPLORATION INC. TRR 199 4.690 4.530 4.630 0.000 TRANSAT A.T. INC. CLASS B TRZ.B 21 16.290 16.120 16.180 -0.340 TORSTAR CORP. CL. B NV TS.B 40 14.520 14.300 14.390 +0.440 TASMAN METALS LTD TSM 42 4.910 4.890 4.890 -0.050 TRANSEURO ENERGY CORP TSU 50 0.185 0.160 0.170 -0.025 TITAN URANIUM INC TUE 10 0.650 0.650 0.650 -0.010 TEUTON RES CORP TUO 190 0.600 0.560 0.590 +0.070 TREVALI RESOURCES CORP. TV 31 2.280 2.220 2.270 -0.010 TOURNIGAN ENERGY LTD TVC 5 0.320 0.320 0.320 -0.040 TAMARACK VALLEY ENERGY LTD. TVE 15 0.510 0.500 0.500 -0.010 TVI PACIFIC J TVI 200 0.100 0.100 0.100 -0.005 TRADE WINDS VENTURES LTD TWD 175 0.310 0.305 0.305 -0.005 TIMBERWEST STAP UN TWF.UN 146 4.750 4.620 4.640 +0.100 TOREX GOLD RESOURCES INC. TXG 725 2.340 2.100 2.220 -0.080 TIREX RESOURCES LTD TXX 165 0.810 0.730 0.810 +0.110 TROYMET EXPLORATION CORP TYE 5 0.240 0.240 0.240 +0.010 TANZANIA MINERALS CORP. TZM 40 0.890 0.890 0.890 +0.230 URANIUM PARTICIPATION CORP. U 225 8.980 8.840 8.890 0.000 URAGOLD BAY RESOURCES INC. UBR 550 0.060 0.055 0.055 -0.005 UPPER CANYON MINERALS CORP UCM 210 0.065 0.065 0.065 +0.005 UCORE RARE METALS INC. UCU 2331 1.270 1.070 1.270 +0.230 UEX CORP UEX 419 2.190 2.140 2.170 +0.030 URANIUM FOCUSED ENERGY FUND UF.UN 5 5.890 5.890 5.890 -0.180 DOMTAR CORPORATION UFS 9 88.140 87.320 87.420 +2.130 URANIUM NORTH RESOURCES CORP UNR 70 0.475 0.440 0.465 +0.035 UNI SELECT INC UNS 3 29.360 29.010 29.360 +0.300 UNX ENGERGY CORP. UNX 911 5.700 5.300 5.650 +0.330 URBANA CORPORATION CLASS A URB.A 2 1.450 1.450 1.450 +0.080 URACAN RESOURCES LTD URC 100 0.310 0.305 0.305 -0.005 UR-ENERGY INC. URE 97 2.640 2.580 2.600 +0.020 URANERZ ENERGY CORPORATION URZ 2 4.940 4.870 4.870 +0.040 US SILVER CORP USA 195 0.680 0.660 0.660 -0.040 URANIUM ONE INC UUU 10867 6.590 6.360 6.470 +0.150 STRATEGIC RESOURCES INC. UVR 350 0.250 0.220 0.250 +0.030 U3O8 CORP UWE 67 1.050 1.010 1.010 0.000 US GOLD CORPORATION UXG 6 7.740 7.590 7.640 -0.140 VENA RESOURCES VEM 220 0.500 0.500 0.500 0.000 VENTANA GOLD CORP VEN 182 13.040 13.030 13.040 +0.010 VERMILION ENERGY INC. VET 173 49.900 48.540 49.540 -0.360 VISIBLE GOLD MINES VGD 5 0.400 0.400 0.400 -0.010 VIRGINIA MINES INC. VGQ 56 9.720 8.840 9.070 +0.550 VALLEY HIGH VENTURES LTD VHV 59 1.900 1.850 1.850 -0.050 BROMPTON VIP INCOME FUND VIP.UN 20 9.790 9.780 9.780 -0.020 VICTORIA GOLD CORP VIT 100 0.880 0.850 0.860 -0.030 VALEURA ENERGY INC. VLE 1425 0.540 0.495 0.500 +0.015 VMS VENTURES INC VMS 5 0.760 0.760 0.760 +0.010 5N PLUS INC. VNP 3 9.830 9.720 9.770 +0.220 VALENER INC. VNR 25 16.920 16.730 16.790 +0.060 VERO ENERGY INC. VRO 95 6.230 6.100 6.160 -0.070 VALEANT PHARMACEUTICALS INTL INC. VRX 368 38.980 38.010 38.930 +0.770 VERESEN INC. VSN 344 13.340 13.150 13.160 0.000 VAST EXPLORATION INC VST 100 0.580 0.550 0.550 0.000 VITERRA INC VT 1057 12.150 11.900 12.090 +0.160 VOLTA RESOURCES INC. VTR 87 2.190 2.040 2.100 -0.060 WHISTLER BLACKCOMB HOLDINGS INC. WB 3 12.340 12.340 12.340 -0.060 WHITECAP RESOURCES INC. WCP 2 7.120 7.100 7.100 -0.060 GIYANI GOLD CORP. WDG 140 2.670 2.630 2.660 +0.190 WESDOME GOLD MINES LTD. WDO 74 2.700 2.660 2.680 -0.030 WESTERN FOREST PRODUCTS INC. WEF 20 0.730 0.730 0.730 -0.040 WESTERNONE EQUITY INCOME FUND UNITS WEQ.UN 29 4.910 4.760 4.910 -0.150 WESTFIRE ENERGY LTD. WFE 26 9.190 9.100 9.180 +0.010 WEST FRASER TIMBER WFT 26 46.940 45.950 46.660 +1.020 WI-LAN INC WIN 1091 5.850 5.610 5.830 +0.300 WINSTAR RESOURCES LTD WIX 61 4.100 3.980 3.980 +0.020 WESTJET AIRLINES LTD. WJA 7 15.640 15.560 15.620 +0.210 WAJAX CORP WJX 78 38.690 38.010 38.480 +0.600 WESTERN LITHIUM USA CORP. WLC 30 1.420 1.400 1.420 +0.010 GEORGE WESTON LIMITED WN 52 69.320 68.300 69.090 -0.200 GEORGE WESTON LIMITED PR SERIES 1 WN.PR.A 12 24.970 24.870 24.910 +0.010 GEORGE WESTON LTD. 5.20% PR. SER III WN.PR.C 5 23.160 23.160 23.160 -0.210 GEORGE WESTON LTD. 4.75% PRF. SERIES V WN.PR.E 6 21.350 21.270 21.300 -0.130 WESTERN WIND ENERGY CORP WND 13 1.510 1.480 1.480 -0.010 WOULFE MINING CORP. WOF 5 0.260 0.260 0.260 -0.010 WESTPORT INNOV WPT 15 18.080 17.770 17.770 -0.100 WESTERN POTASH CORPORATION WPX 561 1.450 1.430 1.450 +0.030 WESTERN ENERGY SVCS CORP WRG 55 0.410 0.405 0.410 -0.005 WHITEROCK REAL ESTATE INVESTMENT TRUST WRK.UN 28 14.030 13.930 13.970 +0.020 WESTERN COPPER CORPORATION WRN 81 3.690 3.650 3.650 +0.060 WILDCAT SILVER CORPORATION WS 80 1.060 0.970 1.060 +0.070 WILD STREAM EXPLORATION INC. WSX 42 11.200 11.150 11.150 -0.070 WESTSHORE TERMINALS INV. CORP. WTE.UN 69 22.430 22.050 22.350 +0.260 WHITE TIGER GOLD LTD. WTG 8 4.510 4.490 4.510 -0.010 WESTERN COAL CORP WTN 219 12.150 11.840 11.850 -0.120 WESTERN URANIUM CORP WUC 244 1.170 1.110 1.150 +0.060 WAYMAR RESOURCES LTD WYM 10 1.400 1.390 1.390 -0.060 TMX GROUP INC X 143 40.790 40.070 40.630 +0.210 XTIERRA INC XAG 105 0.610 0.570 0.570 -0.020 iSHARES DEX UNIVERSE BOND INDEX FUND XBB 137 29.420 29.380 29.400 -0.060 iSHARES DEX ALL CORPORATE BOND INDEX FUN XCB 254 20.340 20.300 20.340 +0.010 XTREME COIL DRILLING CORP. XDC 10 5.500 5.500 5.500 +0.650 iSHARES DJ CDA SELECT DIVIDEND INDEX FD XDV 58 21.810 21.770 21.790 +0.150 iSHARES S&P/TSX CAPPED ENERGY INDEX FUND XEG 567 22.790 22.630 22.660 -0.230 iSHARES S&P/TSX CAPPED FINLS INDEX FD XFN 232 25.010 24.860 24.960 +0.530 EXTORRE GOLD MINES LIMITED XG 113 5.320 5.210 5.210 -0.070 iSHARES DEX ALL GOVERNMENT BOND INDEX FD XGB 2 20.370 20.370 20.370 -0.070 iSHARES S&P/TSX GLOBAL GOLD INDEX FUND XGD 521 24.820 24.570 24.780 -0.370 iSHARES S&P/TSX CAPPED COMP INDEX FD XIC 138 22.420 22.410 22.410 +0.080 iSHARES S&P/TSX 60 INDEX FUND XIU 5896 20.580 20.500 20.570 +0.130 iSHARES S&P/TSX CAPPED MATERIALS IDX FD XMA 164 24.230 24.100 24.230 -0.040 CANADIAN OVERSEAS PETROLEUM LIMITED XOP 15 0.640 0.610 0.610 -0.050 CANADIAN ENERGY EXPLORATION INC. XPL 95 0.275 0.255 0.255 -0.015 iSHARES DEX REAL RETURN BOND INDEX FUND XRB 15 21.660 21.620 21.620 -0.190 EXETER RESOURCES CORP XRC 1 5.110 5.110 5.110 -0.050 ISHARES CDN S&P/TSX CAPPED REIT INDX FND XRE 62 14.510 14.430 14.430 -0.020 XINERGY LTD. XRG 2049 5.470 5.310 5.310 -0.110 iSHARES DEX SHORT TERM BOND INDEX FUND XSB 223 28.720 28.670 28.690 -0.060 iSHARES S&P 500 INDEX FUND CAD-HEDGED XSP 130 15.270 15.160 15.260 +0.260 iSHARES DIVERSIFIED MONTHLY INCOME FUND XTR 91 12.390 12.370 12.380 +0.010 iSHARES MSCI WORLD INDEX FUND XWD 1 24.270 24.270 24.270 +2.290 MACUSANI YELLOWCAKE INC YEL 60 0.770 0.730 0.730 -0.090 YANGARRA RESOURCES LTD. YGR 5 0.750 0.750 0.750 -0.010 YALE RESOURCES LTD YLL 10 0.085 0.085 0.085 -0.005 YELLOW MEDIA INC. YLO 13037 5.430 5.140 5.350 +0.210 YELLOW MEDIA INC. RESET PREF SER 3 YLO.PR.C 3 24.330 24.260 24.260 -0.110 YUKON-NEVADA GOLD CORPORATION YNG 85 0.760 0.750 0.760 0.000 YAMANA GOLD INC YRI 1424 12.530 12.290 12.490 -0.080 ZARGON OIL & GAS LTD. ZAR 80 24.240 23.840 23.990 +0.190 BMO S&P/TSX EQUAL WEIGHT BANKS INDEX ETF ZEB 4 18.490 18.460 18.460 +1.360 BMO JUNIOR GOLD INDEX ETF ZJG 30 23.340 23.160 23.210 -0.370 ZARLINK SEMICONDUCTOR INC. ZL 355 2.230 2.180 2.200 +0.030 BMO NASDAQ 100 EQTY HEDGED CAD INDEX ETF ZQQ 4 18.330 18.290 18.290 +0.090 ZUNGUI HAIXI CORPORATION ZUN 55 2.520 2.270 2.470 -0.110 Trades: 70,320 Total Volume: 47,439,555 Total Value: $454,147,273 Advanced: 556 Declined: 503 Unchanged: 3,408 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.