Pure Trading Daily Market Summary December 27 2012 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDTL REAL ESTATE TR AAR.UN 57 5.000 5.000 5.000 0.000 ADVANTAGE OIL & GAS LTD. AAV 2571 3.210 3.180 3.180 -0.060 ABSOLUTE SOFTWARE CORP. ABT 1 5.060 5.060 5.060 -0.020 BARRICK GOLD CORPORATION ABX 154 34.480 33.440 34.240 +0.730 ASTRAL MEDIA INC. CL A. NV ACM.A 4 46.190 46.130 46.130 +0.120 ATCO LTD. CL.I NV ACO.X 22 79.940 78.450 79.830 +0.540 AUTOCANADA INC. ACQ 4 15.500 15.230 15.250 -0.340 ALARIS ROYALTY CORP AD 2 23.250 23.230 23.230 +0.030 ANDINA MINERALS INC ADM 15 0.790 0.790 0.790 0.000 ALDERON IRON ORE CORP. ADV 15 1.760 1.740 1.750 +0.030 AURORA OIL & GAS LIMITED AEF 4 3.810 3.800 3.810 -0.010 AGNICO-EAGLE MINES LTD. AEM 82 51.140 49.960 50.520 +0.170 ANTRIM ENERGY J AEN 15 0.540 0.540 0.540 -0.010 ARGENT ENERGY TRUST AET.UN 18 9.260 9.240 9.260 0.000 AG GROWTH INTERNATIONAL INC. AFN 11 31.440 30.950 30.950 -0.900 AGF MANAGEMENT LTD. CL.B NV AGF.B 13 9.900 9.830 9.840 +0.050 ALAMOS GOLD INC. AGI 34 17.340 17.030 17.320 +0.210 ALLIANCE GRAIN TRADERS INC. AGT 4 12.980 12.610 12.980 +0.380 AGRIUM INC AGU 25 97.950 96.730 97.680 -0.090 AIMIA INC. AIM 17 14.860 14.740 14.820 -0.150 ALTAGAS LTD. ALA 12 33.430 33.380 33.380 +0.080 ALTIUS MINERALS CORP. ALS 51 10.010 10.010 10.010 +0.270 AINSWORTH LUMBER CO. LTD ANS 4 2.720 2.700 2.720 -0.070 ALLIED NEVADA GOLD CORP ANV 15 29.770 29.160 29.750 +0.780 AFRICA OIL CORP AOI 94 7.090 6.930 7.090 +0.190 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 18 32.540 32.070 32.540 +0.490 ACASTI PHARMA INC. APO 27 2.200 2.010 2.010 -0.140 ALGONQUIN POWER & UTILITIES CORP. AQN 136 6.840 6.790 6.810 -0.020 ARGONAUT GOLD INC. AR 491 9.370 9.200 9.250 -0.110 AECON GROUP INC ARE 55 10.850 10.610 10.720 +0.070 AECON GROUP INC. 7.0% 30SEP14 ARE.DB 10 103.840 103.840 103.840 +0.070 AECON GROUP INC. 6.25% 31OCT15 ARE.DB.A 10 103.500 103.500 103.500 0.000 ALTIMA RESOURCES LTD ARH 80 0.045 0.045 0.045 -0.010 ARC RESOURCES LTD. ARX 209 24.030 23.700 24.020 +0.270 AURIZON MINES J ARZ 212 3.400 3.270 3.330 +0.140 ALACER GOLD CORP. ASR 30 5.000 4.930 5.000 +0.120 ATS AUTOMATION ATA 26 8.900 8.800 8.850 -0.020 ATRIUM INNOVATIONS INC. ATB 18 11.570 11.500 11.570 +0.150 ATRIUM INNOVATIONS INC. 5.75% 31AUG18 ATB.DB 30 99.690 99.290 99.290 -0.650 ATAC RESOURCES LTD ATC 39 1.600 1.600 1.600 +0.040 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 25 48.350 47.820 48.140 -0.200 ATHABASCA OIL CORPORATION ATH 33 10.640 10.470 10.530 -0.080 ATLANTIC POWER CORP. ATP 22 11.410 11.200 11.410 +0.090 ATLANTIC POWER CORP. B 5.60% 30JUN17 ATP.DB.B 20 99.570 99.320 99.320 +0.020 ATLANTIC POWER CORP. 6% 31DEC19 ATP.DB.D 10 99.800 99.800 99.800 +0.150 ATLANTIC POWER CORP. 5.75% 30JUN19 ATP.DB.U 30 92.260 91.910 92.260 +0.600 AURCANA CORP AUN 10 0.950 0.940 0.940 +0.020 AURICO GOLD INC. AUQ 494 8.020 7.650 7.920 +0.250 AVENEX ENERGY CORP. AVF 33 2.740 2.680 2.700 -0.030 AVALON RARE METALS INC. AVL 5 1.290 1.290 1.290 +0.010 AVIGILON CORPORATION AVO 5 11.600 11.580 11.600 +0.160 ARTIS REIT S-G 5.75% 30JUN18 USD AX.DB.U 30 101.490 101.070 101.070 -0.700 ARTIS REIT AX.UN 1 15.640 15.640 15.640 -0.010 ANDERSON ENERGY LTD. 7.50% 31JAN16 AXL.DB 20 63.880 63.440 63.880 +0.280 BELL ALIANT INC. BA 41 26.630 26.550 26.570 -0.040 BANRO CORP. BAA 194 2.750 2.620 2.640 -0.080 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 46 36.170 35.850 36.110 -0.280 BAUER PERFORMANCE SPORTS LTD. BAU 1 10.670 10.670 10.670 -0.280 BOMBARDIER INC. CL. B SV BBD.B 325 3.830 3.730 3.760 +0.010 COTT CORP BCB 31 7.950 7.810 7.880 -0.100 BCE INC. BCE 30 42.770 42.500 42.770 -0.010 BLACK DIAMOND GROUP LIMITED BDI 10 20.190 19.880 19.880 -0.350 BIRD CONSTRUCTION INC. BDT 15 13.010 12.970 12.970 -0.540 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 33 63.840 62.450 63.840 +1.230 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 11 29.410 29.300 29.380 -0.420 BARISAN GOLD CORPORATION BG 14 0.090 0.090 0.090 -0.380 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 4 21.520 21.230 21.230 -0.210 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 5 34.460 34.390 34.390 +0.040 BIRCHCLIFF ENERGY LTD. BIR 19 7.440 7.290 7.440 +0.070 BNK PETROLEUM INC. BKX 5 0.495 0.495 0.495 +0.005 BANK OF MONTREAL BMO 36 61.200 60.400 60.820 -0.340 BONTERRA ENERGY CORP. BNE 1 44.680 44.680 44.680 +0.160 BANKERS PETROLEUM LTD. BNK 132 3.050 3.000 3.020 -0.010 BONAVISTA ENERGY CORPORATION BNP 122 14.410 14.240 14.330 +0.050 BANK OF NOVA SCOTIA BNS 117 58.700 58.230 58.490 -0.010 AMERICAS PETROGAS INC. BOE 85 2.940 2.870 2.910 -0.040 BROOKFIELD CANADA OFFICE PROPERTIES BOX.UN 2 29.010 28.850 28.850 +0.140 BROOKFIELD OFFICE PROPERTIES INC. BPO 17 17.010 16.840 16.930 -0.070 BRIGUS GOLD CORP. BRD 10 0.900 0.900 0.900 0.000 BRICK LIMITED BRK 122 5.340 5.340 5.340 0.000 BELO SUN MINING CORP. BSX 39 1.590 1.550 1.550 -0.040 BTB REIT BTB.UN 25 4.300 4.280 4.300 +0.020 BAYTEX ENERGY CORP. BTE 39 42.350 42.070 42.320 -0.580 B2GOLD CORP. BTO 197 3.530 3.390 3.500 +0.090 BELLATRIX EXPLORATION LTD BXE 26 4.300 4.180 4.300 +0.100 CAE INC CAE 58 10.270 10.190 10.250 +0.060 CDN APARTMENT UN CAR.UN 18 24.710 24.380 24.710 +0.120 CASCADES INC CAS 3 4.120 4.120 4.120 -0.010 COGECO CABLE INC. SV CCA 36 38.110 37.610 38.040 -0.070 CCL INDUSTRIES INC. CL. B NV CCL.B 5 42.640 42.140 42.640 +1.170 CAMECO CORP CCO 1295 19.560 19.370 19.510 -0.300 CATAMARAN CORPORATION CCT 8 46.510 46.260 46.260 -1.680 CENTAMIN PLC. CEE 200 0.610 0.610 0.610 -0.020 CENTRAL FUND OF CANADA LTD. CL.A NV CEF.A 1 20.820 20.820 20.820 -0.080 COASTAL ENERGY COMPANY CEN 16 20.220 19.800 19.800 -0.370 CATHEDRAL ENERGY SERVICES LTD. CET 3 5.730 5.730 5.730 +0.020 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 36 10.540 10.460 10.460 -0.120 CANACCORD FINANCIAL INC. CF 2 6.250 6.250 6.250 -0.050 CANFOR CORP CFP 63 17.170 16.610 16.740 -0.130 CALFRAC WELL SERVICES LTD. CFW 38 24.340 24.070 24.340 +0.120 CANFOR PULP PRODUCTS INC. CFX 16 10.000 9.810 9.970 +0.260 CENTERRA GOLD INC. CG 26 9.090 8.980 9.080 +0.190 CGA MINING LIMITED CGA 91 2.590 2.490 2.570 +0.080 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 72 3.410 3.320 3.360 -0.020 CINEPLEX INC. CGX 34 31.490 31.100 31.180 -0.330 CHEMTRADE LOGISTICS INCM FD 5.75%31DEC18 CHE.DB.A 20 103.530 103.360 103.360 +0.280 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 4 16.230 16.030 16.030 -0.090 CHORUS AVIATION INC. CL B CHR.B 30 3.880 3.830 3.880 -0.150 CHORUS AVIATION INC. 9.50% 31DEC14 CHR.DB 10 102.700 102.700 102.700 +0.200 CI FINANCIAL CORP. CIX 36 24.840 24.560 24.840 -0.090 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 16 23.800 23.590 23.730 -0.400 Clarke Inc. 6% Conv Debs CKI.DB.A 20 98.600 97.930 97.930 -1.060 CML HEALTHCARE INC. CLC 31 6.730 6.550 6.700 +0.150 CLEARWATER SEAFOODS INCORPORATED CLR 3 3.830 3.830 3.830 +0.370 CELESTICA INC SV CLS 12 8.020 7.950 7.990 0.000 CANADIAN IMPERIAL BANK OF COMMERCE CM 172 81.310 80.550 80.950 -0.410 CANACOL ENERGY LTD CNE 1 2.960 2.960 2.960 +0.130 CANGENE CORP CNJ 2 1.850 1.850 1.850 +0.420 CONTINENTAL GOLD LIMITED CNL 104 8.740 8.440 8.530 -0.080 CDN NATURAL RES CNQ 157 28.600 28.270 28.490 -0.400 CANADIAN NATIONAL RAILWAY CO. CNR 16 90.550 89.550 90.550 +0.070 COASTAL CONTACTS INC. COA 1 5.990 5.990 5.990 +0.710 CANADIAN OIL SANDS LIMITED COS 48 19.940 19.710 19.940 0.000 CANADIAN PACIFIC RAILWAY LIMITED CP 62 101.200 99.970 101.190 +0.370 CRESCENT POINT ENERGY CORP. CPG 36 37.550 37.210 37.410 -0.250 COALSPUR MINES LIMITED CPT 600 CAPITAL POWER CORPORATION CPX 27 23.180 22.690 22.740 -0.340 CEQUENCE ENERGY LTD. CQE 14 1.480 1.450 1.450 -0.050 CREW ENERGY INC CR 56 6.410 6.280 6.380 -0.040 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 22 14.730 14.680 14.680 -0.010 CAPSTONE MINING CORP. CS 177 2.330 2.260 2.330 +0.070 CAPSTONE INFRASTRUCTURE CORP. CSE 5 4.000 3.990 4.000 0.000 CHARTWELL SENIORS HOUSING RL ESTATE CSH.UN 78 10.630 10.540 10.610 -0.040 COLOSSUS MINERALS INC CSI 51 4.200 4.110 4.150 0.000 CONSTELLATION SOFTWARE INC. CSU 20 121.550 120.210 120.630 -0.370 CROCOTTA ENERGY INC. CTA 33 2.950 2.950 2.950 -0.010 CANADIAN TIRE CORPORATION CL. A NV CTC.A 26 69.690 68.430 68.740 -1.040 CANADIAN UTILITIES LTD. CL.A NV CU 40 71.390 70.540 71.210 +0.130 COMINAR REIT 5.80% DEBS SERIES C CUF.DB.C 10 102.540 102.540 102.540 +0.610 COMINAR R E UN CUF.UN 14 22.580 22.440 22.550 -0.080 COPPER MINING CORPORATION CUM 174 3.870 3.830 3.850 0.000 CHURCHILL CORP A CUQ 2 8.550 8.550 8.550 +0.170 CHURCHILL CORPORATION 6.0% 30JUN15 CUQ.DB 30 103.360 103.180 103.180 +0.240 CANEXUS CORPORATION CUS 18 8.410 8.350 8.350 -0.110 CANEXUS CORP. 5.75% 31DEC18 CUS.DB.B 20 103.080 102.840 102.840 -0.490 CENOVUS ENERGY INC. WHEN ISSUED CVE 93 33.230 32.880 33.200 +0.070 CDN WESTERN BANK CWB 25 28.580 28.350 28.560 -0.140 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 13 28.670 28.580 28.580 -0.120 iSHARES GLBL MONTHLY ADV DIV IND FND CYH 4 15.140 15.140 15.140 -0.040 C&C ENERGIA LTD CZE 9 9.310 9.120 9.310 +0.270 DUNDEE REAL ESTATE INVESTMENT TRUST D.UN 22 37.260 37.170 37.260 +0.060 D-BOX TECHNOLOGIES INC. DBO 5 0.260 0.260 0.260 -0.130 DUNDEE CORP. CL.A SV DC.A 14 30.420 30.030 30.420 -0.150 DETOUR GOLD CORP. DGC 58 24.100 23.470 23.950 +0.510 DATA GROUP INC. DGI 74 2.170 2.130 2.150 0.000 DAVIS + HENDERSON CORPORATION DH 14 21.290 21.060 21.060 -0.010 DHX MEDIA LTD. DHX 2 1.740 1.740 1.740 +0.030 DUNDEE INTL REIT 5.5% 31JUL18 DI.DB 10 102.600 102.600 102.600 +0.550 DUNDEE INTERNATIONAL REIT DI.UN 20 10.840 10.730 10.740 -0.240 DOREL INDUSTRIES INC. CL.B SV DII.B 28 34.590 34.500 34.550 +0.120 DUNDEE INDUSTRIAL REIT DIR.UN 13 11.060 10.980 10.990 -0.060 DENISON MINES CORP DML 83 1.210 1.190 1.200 -0.010 DOLLARAMA INC. DOL 177 59.000 58.570 58.750 +0.130 DUNDEE PRECIOUS METALS INC. DPM 17 8.210 8.050 8.170 +0.130 MEDICAL FACILITIES CORP. DR 1 13.830 13.830 13.830 -0.110 DESCARTES SYS DSG 1 9.190 9.190 9.190 +0.120 DEETHREE EXPLORATION LTD. DTX 75 6.420 6.340 6.370 -0.030 ENCANA CORP. ECA 31 19.660 19.450 19.660 0.000 ENERCARE INC. ECI 33 8.270 8.200 8.230 -0.040 ENDEAVOUR SILVER CORP. EDR 54 7.900 7.770 7.780 +0.150 ENDEAVOUR MINING CORPORATION EDV 62 2.050 2.030 2.040 +0.030 ELEMENT FINANCIAL CORPORATION EFN 38 6.920 6.860 6.900 +0.010 ENERFLEX LTD. EFX 8 11.850 11.760 11.850 +0.060 EXCHANGE INCOME CORPORATION EIF 3 25.920 25.780 25.920 -0.210 ELDORADO GOLD ELD 134 12.770 12.490 12.670 +0.070 EASTERN PLATINUM LIMITED ELR 15 0.165 0.165 0.165 -0.005 EMERA INCORPORATED EMA 12 34.430 34.260 34.360 -0.100 EMPIRE COMPANY LTD. CL.A NV EMP.A 6 59.680 58.840 59.280 -0.640 ENBRIDGE INC ENB 65 42.560 42.210 42.560 +0.010 ENBRIDGE INC. PR SER L USD ENB.PF.U 16 25.230 25.210 25.210 0.000 ENBRIDGE INC. PR SER J ENB.PR.U 5 25.700 25.700 25.700 +0.390 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 1 23.830 23.830 23.830 -0.170 ENTREC CORPORATION ENT 43 1.520 1.510 1.510 -0.010 EQUAL ENERGY LTD. 6.75% 31MAR16 EQU.DB.B 20 99.600 99.330 99.330 -0.270 ENERPLUS CORPORATION ERF 17 12.560 12.400 12.490 -0.140 ENSIGN ENERGY SERVICES INC. ESI 8 15.140 15.110 15.140 +0.080 ESSENTIAL ENERGY SERVICES LTD. ESN 4 2.080 2.050 2.050 -0.050 EVERTZ TECHNOLOGIES LIMITED ET 8 16.320 16.320 16.320 -0.230 EXTENDICARE INC. EXE 11 7.740 7.700 7.740 -0.090 FORACO INTERNATIONAL SA FAR 615 2.310 2.310 2.310 +0.010 FIRM CAPITAL MTGE INV CORP 5.4% 28FEB19 FC.DB.B 10 99.330 99.330 99.330 -1.660 FIRST CAPITAL REALTY INC. FCR 3 18.760 18.760 18.760 -0.080 FIRST CAPITAL REALITY INC. 5.40% 31JAN19 FCR.DB.E 10 103.690 103.690 103.690 +0.320 FIRST CAPITAL REALTY INC. 5.25% 31JAN19 FCR.DB.F 20 102.660 102.260 102.260 -0.170 FAIRBORNE ENERGY LTD FEL 4 1.400 1.390 1.400 0.000 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 3 356.200 355.500 356.180 -1.320 iSHARES CDN FIN MONTHLY INCOME FND FIE 18 6.570 6.560 6.570 -0.070 FIRST QUANTUM J FM 115 21.940 21.230 21.460 -0.100 FRANCO-NEVADA CORPORATION FNV 77 57.070 55.990 56.870 +0.720 FIRST MAJESTIC SILVER CORP FR 144 20.240 19.920 20.000 -0.040 CANYON SERVICES GROUP INC. FRC 39 11.080 11.050 11.070 +0.070 FREEHOLD ROYALTIES LTD. FRU 2 21.980 21.980 21.980 -0.240 FIRSTSERVICE CORPORATION SV FSV 4 28.090 27.670 28.090 +0.190 FORTRESS PAPER LTD FTP 17 8.110 7.900 7.970 +0.360 FORTRESS PAPER LTD. 7% 31DEC19 FTP.DB.A 20 71.900 71.700 71.900 +0.510 FORTIS INC FTS 76 34.030 33.770 34.030 -0.080 FINNING INTL FTT 80 24.580 24.270 24.580 +0.160 FORTUNA SILVER MINES INC FVI 87 4.040 3.930 3.940 -0.070 GOLDCORP INC G 88 36.290 35.370 35.980 +0.460 GABRIEL RES J GBU 17 2.410 2.320 2.410 +0.100 GREAT CANADIAN GAMING CORP GC 14 9.340 9.170 9.240 +0.060 GRAN COLOMBIA GOLD CORP. GCM 0 GIBSON ENERGY INC. GEI 30 23.750 23.650 23.680 -0.200 CGI GROUP INC. CL.A SV GIB.A 80 23.570 23.090 23.240 -0.560 GILDAN ACTIVEWEAR INC. GIL 49 35.550 35.010 35.550 -0.430 GMP CAPITAL INC. GMP 16 5.670 5.530 5.530 -0.110 GENIVAR INC. GNV 16 19.900 19.650 19.900 -0.140 GREAT PANTHER SILVER LIMITED GPR 7 1.550 1.540 1.550 +0.040 GOLDEN QUEEN MNG J GQM 18 2.130 2.130 2.130 -0.040 GRANITE REAL ESTATE INC. GRT 7 37.500 37.400 37.500 +0.040 GOLDEN STAR GSC 4 1.760 1.760 1.760 +0.200 GRAN TIERRA ENERGY INC GTE 39 5.490 5.360 5.420 +0.010 GUYANA GOLDFIELDS INC GUY 18 2.830 2.780 2.830 +0.080 GLACIER MEDIA INC. GVC 2 1.760 1.750 1.760 +0.060 GREAT-WEST LIFECO INC GWO 25 24.300 24.140 24.260 -0.040 HUDBAY MINERALS INC. HBM 79 10.040 9.870 9.990 +0.100 HOME CAPITAL GROUP INC. HCG 24 59.240 59.040 59.160 -0.110 HORIZON NORTH LOGISTICS HNL 1 6.760 6.760 6.760 +0.020 HORIZONS BETAPRO NYMEX NAT GAS BULL PLUS HNU 8 11.980 11.980 11.980 -0.750 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 429 5.780 5.760 5.760 -0.380 H & R REAL EST UN HR.UN 70 24.140 23.980 24.070 -0.010 HRT PARTICIPACOES EM PETROLEO S.A. HRP 17 1.210 1.210 1.210 -0.020 HUSKY ENERGY INC. HSE 121 29.000 28.630 28.990 +0.330 HEATHERDALE RESOURCES LTD. HTR 4165 0.145 0.145 0.145 -0.285 HORIZONS BPRO S&P 500 VIX SHT BULL ETF HVU 528 7.700 6.770 6.830 +0.560 HARRY WINSTON DIAMOND HW 27 13.590 13.210 13.330 -0.510 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 61 18.760 18.690 18.690 -0.150 ITHACA ENERGY INC IAE 108 1.990 1.960 1.960 -0.010 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 26 31.050 30.800 30.930 -0.100 IBI GROUP INC. IBG 9 6.370 6.370 6.370 -0.060 INTACT FINANCIAL CORPORATION IFC 19 64.500 64.330 64.500 -0.440 INTERNATIONAL FOREST PRODUCTS LTD. CL.A IFP.A 52 8.680 8.300 8.410 -0.060 IGM FINANCIAL INC. IGM 25 41.600 41.130 41.200 -0.860 IMPERIAL METALS CORP. III 19 11.870 11.650 11.830 +0.300 IAMGOLD CORP IMG 157 11.240 11.040 11.050 +0.100 INMET MNG CORP IMN 36 73.900 72.830 73.120 +0.230 IMPERIAL OIL IMO 39 42.800 42.400 42.600 -0.120 IMAX CORP IMX 2 21.430 21.380 21.430 -0.060 INNERGEX RENEWABLE ENERGY INC. INE 35 10.170 10.040 10.090 -0.130 INNVEST R.E.I.T. 5.85% EXT CONV UNSEC DB INN.DB.C 150 100.000 100.000 100.000 +0.240 INNVEST REIT TRUST UNIT INN.UN 15 4.200 4.130 4.160 -0.080 INTER PIPELINE FUND IPL.UN 31 23.490 23.190 23.340 -0.010 INTERTAPE POLYMER ITP 25 8.120 8.010 8.040 0.000 IVANPLATS LIMITED IVP 15 4.870 4.870 4.870 +0.120 JAGUAR MINING INC. JAG 10 0.640 0.640 0.640 0.000 JUST ENERGY GROUP INC. JE 64 9.530 9.410 9.410 -0.040 JUST ENERGY GROUP INC.6.0% 30JUN17 JE.DB 40 82.850 82.010 82.010 +0.380 JUST ENERGY GROUP INC. 6.00% 30SEP14 JE.DB.A 40 99.420 97.970 99.240 +2.250 JUST ENERGY GROUP INC. 5.75% 30SEP18 JE.DB.B 30 79.490 79.120 79.120 +0.530 KINROSS GOLD CORP K 330 9.610 9.380 9.490 +0.110 KAMINAK GOLD CORP KAM 18 1.400 1.400 1.400 +0.070 KEYERA CORP. KEY 30 48.840 48.540 48.740 -0.220 KIRKLAND LAKE GOLD INC. KGI 170 5.920 5.790 5.830 -0.020 KEEGAN RESOURCES INC. KGN 4 3.860 3.800 3.850 +0.030 KILLAM PROPERTIES INC. KMP 9 12.470 12.400 12.470 +0.020 KILLAM PROPERTIES INC. 5.65% 30NOV17 KMP.DB.A 10 106.460 106.460 106.460 +0.180 KILLAM PROPERTIES INC. 5.45% 30JUN18 KMP.DB.B 10 104.840 104.840 104.840 -0.170 CORVUS GOLD INC. KOR 17 1.640 1.630 1.640 -0.030 LOBLAW COMPANIES LIMITED L 53 41.990 41.490 41.990 +0.390 LAURENTIAN BANK LB 15 44.690 44.440 44.440 -0.300 LIBERTY MINES INC. LBE 90 0.035 0.035 0.035 0.000 LUMINA COPPER CORP LCC 4 9.630 9.490 9.530 +0.280 LEGACY OIL AND GAS INC. LEG 19 6.760 6.670 6.720 +0.060 LUNA GOLD CORP LGC 9 3.250 3.190 3.200 -0.200 LARGO RESOURCES LTD LGO 5 0.180 0.180 0.180 -0.015 LABRADOR IRON ORE ROYALTY CORPORATION LIF 67 33.600 33.060 33.600 -0.150 LULULEMON ATHLETICA INC. LLL 1 73.260 73.260 73.260 -1.700 LINAMAR CORP LNR 7 23.190 23.040 23.190 +0.120 LAKE SHORE GOLD CORP. LSG 410 0.740 0.730 0.740 0.000 LAKE SHORE GOLD CORP. 6.25% 30SEP17 LSG.DB 10 91.440 91.440 91.440 +0.200 LUNDIN MINING CORP. LUN 155 5.060 5.040 5.050 0.000 LEISUREWORLD SENIOR CARE CORP LW 15 12.470 12.470 12.470 -0.080 LYDIAN INTERNATIONAL LTD LYD 10 1.950 1.940 1.940 -0.010 MAG SILVER CORP. MAG 19 10.180 9.890 10.130 +0.410 MAUDORE MINERALS LTD MAO 509 1.450 1.450 1.450 -1.250 MEGA BRANDS INC. MB 10 9.790 9.750 9.790 -0.810 MBAC FERTILIZER CORP. MBC 0 MANITOBA TELECOM MBT 17 32.460 32.380 32.460 +0.050 MACDONALD DETTWILER MDA 16 55.740 55.250 55.320 -0.210 MAJOR DRILLING GRP MDI 47 9.760 9.680 9.720 +0.120 MEG ENERGY CORP. MEG 58 31.530 30.970 31.490 +0.840 MANITOK ENERGY INC. MEI 4 2.910 2.910 2.910 0.000 MANULIFE FIN MFC 209 13.500 13.290 13.440 -0.050 MAPLE LEAF FOODS MFI 7 11.810 11.660 11.660 -0.250 MAGNA INTERNATIONAL INC. COMMON MG 39 49.370 48.790 49.290 +0.320 MARRET HIGH YIELD STRATEGIES FUND MHY.UN 47 9.500 9.490 9.500 +0.050 GENWORTH MI CANADA INC. MIC 18 22.940 22.680 22.710 -0.480 MOOD MEDIA CORPORATION MM 43 1.850 1.830 1.830 -0.020 MART RESOURCES INC MMT 4 1.570 1.520 1.520 +0.060 ROYAL CANADIAN MINT CAD ETR MNT 4 18.300 18.250 18.300 +0.060 MARTINREA INTERNATIONAL INC. MRE 17 7.800 7.680 7.790 +0.130 MORGUARD UN MRT.UN 7 17.920 17.720 17.800 -0.280 METRO INC. MRU 31 63.390 62.900 63.330 +0.030 MORNEAU SHEPELL INC. MSI 23 12.800 12.710 12.710 -0.140 MINCO SILVER CORP. MSV 1 1.510 1.510 1.510 +0.050 MULLEN GROUP LTD. MTL 19 21.250 20.790 20.920 -0.510 MCEWEN MINING INC. MUX 10 3.750 3.750 3.750 +0.200 METHANEX CORP MX 15 31.260 30.840 31.230 +0.120 NATIONAL BANK OF CANADA NA 41 77.390 77.020 77.390 -0.110 NEWALTA CORPORATION NAL 4 15.910 15.860 15.910 +0.140 NORTHLAND RESOURCES S.A. NAU 1163 NORBORD INC. NBD 80 30.910 30.020 30.550 +0.340 NEVADA COPPER CORP. NCU 6 3.220 3.210 3.220 +0.020 NEWSTRIKE CAPITAL INC. NES 38 1.890 1.860 1.860 -0.040 NOVAGOLD RES INC. NG 7 4.440 4.410 4.430 +0.070 NEW GOLD INC. NGD 93 10.810 10.470 10.610 +0.200 ANGLE ENERGY INC. NGL 4 3.400 3.370 3.380 -0.090 NGEX RESOURCES INC. NGQ 20 3.340 3.300 3.340 +0.090 NORANDA INCOME FUND NIF.UN 4 4.690 4.580 4.690 +0.030 NIKO RES NKO 300 10.490 9.400 10.480 +1.030 NORTHLAND POWER INC. NPI 5 18.600 18.500 18.500 -0.100 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 12 30.800 30.620 30.620 -0.170 NEVSUN RES J NSU 9 4.130 4.050 4.090 +0.100 NEPTUNE TECHNOLOGIES & BIORESSOURCESINC. NTB 6 2.030 2.010 2.010 -0.020 NAUTILUS MINERALS INC. NUS 5 0.335 0.335 0.335 +0.010 NUVISTA ENERGY LTD. NVA 75 5.750 5.680 5.710 -0.050 THE NORTH WEST COMPANY INC. NWC 10 22.540 22.200 22.460 +0.230 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 3 12.440 12.440 12.440 +0.010 NEXEN INC. NXY 90 26.610 26.450 26.600 +0.100 NEW ZEALAND ENERGY CORP. NZ 15 1.350 1.340 1.340 -0.010 ONEX CORPORATION SV OCX 43 42.420 42.110 42.290 +0.050 OCEANAGOLD CORP. OGC 23 2.790 2.740 2.780 +0.010 ORBIT GARANT DRILLING INC. OGD 4 2.300 2.270 2.270 -0.050 ORKO SILVER CORP OK 115 2.360 2.360 2.360 0.000 ONCOLYTICS BIO ONC 7 3.720 3.590 3.690 +0.120 ORBITE ALUMINAE INC. ORT 1227 2.530 2.520 2.530 0.000 OSISKO MINING CORPORATION OSK 141 7.810 7.570 7.740 +0.220 OPEN TEXT CORP OTC 16 55.600 54.950 55.570 -0.640 PRIMERO MINING CORP. P 45 6.290 6.220 6.250 -0.060 PAN AMERICAN J PAA 59 18.660 18.110 18.490 +0.320 PARTNERS REIT PAR.UN 10 7.720 7.720 7.720 -0.100 PETROBANK J PBG 128 12.120 11.790 12.060 +0.280 PREMIUM BRANDS HOLDINGS CORP PBH 1 17.040 17.040 17.040 -0.350 PREMIUM BRANDS HOLDINGS 5.75% 31DEC15 PBH.DB.A 10 103.200 103.200 103.200 -0.530 PETROBAKKEN ENERGY LTD. PBN 16 10.310 10.180 10.310 +0.120 PRECISION DRILLING CORPORATION PD 96 8.000 7.800 7.980 +0.040 N A PALLADIUM PDL 1 1.210 1.210 1.210 +0.050 NORTH AM PALLADIUM LTD. 6.15% 30SEP17 PDL.DB 10 79.230 79.230 79.230 +0.650 PALADIN RESOURCES LTD. PDN 51 1.090 1.080 1.080 0.000 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 56 22.660 22.120 22.380 -0.020 PREMIER GOLD MINES LTD. PG 68 4.010 3.970 4.000 +0.040 PENGROWTH ENERGY CORPORATION PGF 219 4.860 4.770 4.780 -0.120 PEER 1 NETWORK ENTERPRISES INC. PIX 267 3.830 3.830 3.830 0.000 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 11 14.530 14.430 14.480 -0.020 PARKLAND FUEL CORPORATION PKI 45 19.010 18.700 18.740 -0.440 PILOT GOLD INC. PLG 37 2.080 2.050 2.070 +0.040 PARALLEL ENERGY TRUST PLT.UN 33 3.950 3.880 3.950 +0.100 PETROMINERALES LTD. PMG 56 8.270 7.970 8.240 +0.250 PERPETUAL ENERGY INC. PMT 53 1.190 1.150 1.190 +0.010 PERPETUAL ENERGY INC. 7.25% 31JAN15 PMT.DB.D 10 94.210 94.210 94.210 +0.100 PERPETUAL ENERGY INC. 7% 31DEC15 PMT.DB.E 70 93.690 93.230 93.340 +0.270 PRIMARIS RETAIL R.E. INVEST. TR. UNITS PMZ.UN 68 26.740 26.570 26.700 -0.040 PINETREE CAPITAL LTD PNP 5 0.830 0.830 0.830 0.000 POTASH CORPORATION OF SASKATCHEWAN INC POT 319 39.980 39.570 39.980 +0.430 PARAMOUNT RESOURCES LTD. POU 90 31.800 31.010 31.780 +0.090 POWER CORPORATION OF CANADA SV POW 23 25.250 25.060 25.250 +0.030 PEMBINA PIPELINE CORPORATION PPL 145 28.350 27.960 28.340 -0.140 PAINTED PONY PETROLEUM LTD. PPY 7 10.310 10.290 10.290 +0.030 PROBE MINES LTD PRB 20 1.860 1.820 1.830 -0.040 PACIFIC RUBIALES ENERGY CORP PRE 41 22.900 22.520 22.890 +0.610 PERSEUS MINING LIMITED PRU 9 2.180 2.180 2.180 +0.050 PINECREST ENERGY INC. PRY 29 1.530 1.510 1.510 0.000 PASON SYSTEMS INC. PSI 50 16.880 16.560 16.690 -0.460 POSEIDON CONCEPTS CORP. PSN 191 1.930 1.340 1.480 -1.660 PATHEON INC PTI 41 3.350 3.350 3.350 -0.140 PETAQUILLA MINERALS LTD. PTQ 10 0.435 0.435 0.435 -0.035 PRETIUM RESOURCES INC. PVG 31 12.950 12.790 12.800 -0.110 POWER FINANCIAL CORP. PWF 19 27.220 26.920 27.060 -0.390 PENN WEST PETROLEUM LTD. PWT 144 11.100 10.750 10.800 -0.560 PAREX RESOURCES INC. PXT 21 5.810 5.640 5.730 +0.060 BLACKPEARL RESOURCES INC. PXX 61 3.010 3.000 3.010 +0.010 QUEBECOR INC. CL.B SV QBR.B 31 38.780 38.190 38.490 -0.350 ROMARCO MINERALS INC. R 10 0.690 0.690 0.690 -0.030 RITCHIE BROS AUCTIONEERS INC. RBA 3 20.900 20.720 20.720 +0.070 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 324 45.300 44.720 45.160 -0.010 CDN REAL ESTATE UN REF.UN 17 43.090 42.500 42.740 -0.110 RIOCAN REAL EST UN REI.UN 25 27.590 27.440 27.590 +0.020 REITMANS CANADA LTD. CL.A NV RET.A 19 11.750 11.710 11.710 -0.010 ARGEX TITANIUM INC. RGX 6 1.230 1.220 1.230 0.000 RICHMONT MINES RIC 29 3.010 3.010 3.010 +0.020 RESEARCH IN MOTION LIMITED RIM 2566 12.050 11.440 11.680 +1.180 RIO ALTO MINING LIMITED RIO 12 4.970 4.940 4.960 -0.020 RESERVOIR MINERALS INC. RMC 7 2.390 2.390 2.390 +0.190 RETROCOM MID-MARKET REIT 5.45% 30JUN18 RMM.DB.B 20 99.440 99.410 99.410 -0.230 RETROCOM MID-MARKET RL EST IN TRUST RMM.UN 46 5.600 5.580 5.600 -0.040 RMP ENERGY INC. RMP 23 3.000 2.920 2.990 +0.020 RUBICON MINERALS CORP. RMX 58 2.380 2.340 2.360 +0.010 ROXGOLD INC. ROG 20 0.720 0.710 0.720 +0.020 RONA INC. RON 41 10.600 10.360 10.360 -0.040 RODINIA OIL CORP. ROZ 780 0.105 0.085 0.105 +0.070 RENEGADE PETROLEUM LTD. RPL 2 2.480 2.430 2.430 -0.020 RAINYRIVER RESOURCES LTD. RR 85 4.990 4.920 4.920 +0.070 RAGING RIVER EXPLORATION INC. RRX 18 3.100 3.080 3.090 +0.030 ROGERS SUGAR INC. RSI 16 5.970 5.960 5.970 -0.020 ROGERS SUGAR INC. 5.70% 30APR17 RSI.DB.C 10 105.290 105.290 105.290 +0.010 RUSSEL METALS RUS 58 27.490 27.400 27.400 -0.190 RUTTER INC. RUT 50 0.045 0.045 0.045 +0.005 ROYAL BANK OF CANADA RY 553 60.320 59.380 60.050 -0.320 ROYAL HOST INC. 6.25% 30SEP13 RYL.DB.C 30 85.870 84.620 84.620 -1.060 SHERRITT INTL RV S 29 5.630 5.500 5.580 +0.090 SOUTH AMERICAN SILVER CORP. SAC 10 0.270 0.270 0.270 +0.010 SAPUTO INC. SAP 65 50.450 49.830 50.410 +0.130 SABINA GOLD & SILVER CORP. SBB 105 2.280 2.180 2.220 +0.080 BROMPTON SPLIT BANC CORP. CL A SBC 5 11.540 11.540 11.540 +0.090 SHOPPERS DRUG MART CORPORATION SC 29 42.400 41.950 42.350 +0.060 SEARS CANADA INC SCC 20 10.650 10.070 10.140 -0.760 SHAWCOR LTD. CL.A SV SCL.A 66 38.380 38.000 38.070 -0.270 SPROTT RESOURCE CORP SCP 60 4.370 4.300 4.320 -0.030 SEABRIDGE GOLD INC. SEA 12 17.570 17.460 17.460 +0.710 SECURE ENERGY SERVICES INC. SES 45 9.890 9.790 9.860 -0.010 SURGE ENERGY INC. SGY 47 5.560 5.460 5.520 -0.010 SPROTT RESOURCE LENDING CORP. SIL 11 1.550 1.550 1.550 +0.010 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 38 22.530 22.340 22.500 +0.090 SUN LIFE FINANCIAL INC. SLF 205 26.410 25.930 26.350 -0.260 SILVER WHEATON CORP. SLW 155 34.700 34.070 34.400 -0.010 SMART TECHNOLOGIES INC SMA 9 1.460 1.410 1.410 +0.050 SEMAFO J SMF 30 3.380 3.270 3.350 +0.030 SNC-LAVALIN SV SNC 31 40.300 39.810 40.120 -0.090 SONDE RESOURCES CORP. SOQ 1 1.250 1.250 1.250 +0.020 SUPERIOR PLUS CORP. SPB 14 10.240 10.130 10.240 +0.130 SUPERIOR PLUS CORP. 5.75% 30JUN17 SPB.DB.E 30 98.410 98.010 98.410 +0.260 SUPERIOR PLUS CORP. 6.0% 30JUN18 SPB.DB.F 10 98.860 98.860 98.860 -0.590 SANDSTORM GOLD LTD. SSL 5 11.520 11.290 11.500 -0.080 SILVER STANDARD RES INC. SSO 49 14.850 14.330 14.650 +0.780 STUDENT TRANSPORTATION INC. COMMON STB 14 6.180 6.140 6.140 -0.080 STANTEC INC STN 19 40.070 39.360 40.070 +0.560 SPARTAN OIL CORP. STO 38 5.130 5.130 5.130 -0.010 SOUTHERN PACIFIC RESOURES CORP STP 84 1.220 1.130 1.220 +0.090 SOUTHERN PACIFIC RES. CORP. 6.0% 30JUN16 STP.DB 40 99.800 99.400 99.720 +0.420 SUNCOR ENERGY INC. SU 645 32.620 32.100 32.620 +0.150 SILVERCREST MINES INC SVL 7 2.450 2.420 2.450 +0.020 SILVERCORP METALS INC. SVM 13 5.100 4.940 5.060 +0.080 SAVANNA ENERGY SERVICES CORP SVY 1 7.100 7.100 7.100 +0.030 SWISHER HYGIENE INC. SWI 5 1.860 1.860 1.860 +0.270 TELUS CORPORATION T 9 65.420 65.160 65.420 -0.260 TELUS CORPORATION NV T.A 3 65.070 65.070 65.070 -0.170 TRANSALTA CORPORATION TA 23 15.000 14.880 15.000 +0.030 TAG OIL LTD TAO 19 5.750 5.700 5.710 -0.020 TWIN BUTTE ENERGY LTD. TBE 135 2.560 2.520 2.540 -0.010 TECK RESOURCES LTD. CL.B SV TCK.B 65 35.590 35.220 35.540 +0.090 TRANSCONTINENTAL INC. CL A SV TCL.A 40 11.290 11.080 11.260 +0.070 THOMPSON CREEK METALS COMPANY TCM 50 4.080 3.970 4.060 +0.250 TRICON CAPITAL GROUP INC. TCN 44 6.590 6.470 6.490 -0.010 TRICAN WELL TCW 122 13.410 12.850 12.980 +0.010 TORONTO-DOMINION BANK TD 69 83.760 82.890 83.270 -0.720 TRINIDAD DRILLING LTD. TDG 9 6.910 6.780 6.890 -0.150 TRILOGY ENERGY CORP. TET 36 28.700 28.260 28.700 +0.270 TRANSFORCE INC. TFI 4 19.740 19.620 19.730 0.000 TRANSFORCE INC. 5.65% 30SEP18 TFI.DB.A 10 105.760 105.760 105.760 +0.330 TRANSGLOBE J TGL 44 9.450 9.290 9.390 -0.150 TIM HORTONS INC. THI 24 48.760 48.410 48.650 +0.040 TAHOE RESOURCES INC. THO 51 17.160 17.000 17.020 -0.170 TOROMONT IND TIH 34 21.260 21.200 21.230 -0.120 TAKARA RESOURCES INC TKK 50 0.005 0.005 0.005 0.000 TASEKO MINES LTD. TKO 18 2.930 2.880 2.930 +0.030 TALISON LITHIUM LIMITED TLH 5 7.330 7.330 7.330 -0.020 TALISMAN ENERGY INC. TLM 412 11.160 10.960 11.160 +0.130 TEMBEC INC. TMB 35 2.790 2.570 2.790 +0.310 TIMMINS GOLD CORP TMM 29 2.970 2.850 2.970 +0.140 TRANSATLANTIC PETROLEUM CORP. TNP 10 0.770 0.770 0.770 +0.040 TANZANIAN ROYALTY EXPLORATION CORP. TNX 7 4.240 4.220 4.220 -0.030 TORC OIL & GAS LTD. TOG 35 2.310 2.280 2.300 +0.010 TOTAL ENERGY SERVICES INC. TOT 12 14.230 14.110 14.200 -0.120 TOURMALINE OIL CORP. TOU 116 31.410 30.820 31.410 +0.760 TETHYS PETROLEUM LTD. TPL 30 0.550 0.540 0.540 +0.040 THOMSON REUTERS CORP. TRI 376 28.770 28.530 28.770 +0.160 TRANSCANADA CORPORATION TRP 67 46.830 46.270 46.600 -0.500 TURQUOISE HILL RESOURCES LTD. TRQ 71 7.360 7.220 7.240 +0.190 TORSTAR CORP. CL. B NV TS.B 29 7.690 7.450 7.460 +0.020 TREVALI MINING CORPORATION TV 1 1.010 1.010 1.010 -0.090 TOREX GOLD RESOURCES INC. TXG 283 2.150 2.100 2.150 +0.010 URANIUM PARTICIPATION CORP. U 50 5.460 5.410 5.420 +0.020 UEX CORP UEX 5 0.610 0.610 0.610 +0.010 DOMTAR CORPORATION UFS 5 84.100 83.860 84.010 +0.950 U.S. SILVER & GOLD INC. USA 2 1.760 1.720 1.720 +0.110 URANIUM ONE INC UUU 800 2.470 2.290 2.300 -0.050 VERMILION ENERGY INC. VET 22 50.960 50.400 50.940 +0.030 VERIS GOLD CORP VG 26 1.780 1.710 1.710 +0.020 VISTA GOLD CORP VGZ 1 2.580 2.580 2.580 +0.220 VICWEST INC VIC 4 12.590 12.470 12.470 -0.110 5N PLUS INC. VNP 28 2.660 2.580 2.640 +0.090 VALEANT PHARMACEUTICALS INTL INC. VRX 26 59.750 58.760 59.190 -0.800 VERESEN INC. VSN 20 11.730 11.670 11.680 -0.070 IPATH S&P 500 VIX SHORT-TERM FUTURES ETN VXX 1 33.510 33.510 33.510 +4.150 WHITECAP RESOURCES INC. WCP 46 8.590 8.500 8.580 -0.050 WESTERN FOREST PRODUCTS INC. WEF 2504 1.360 1.330 1.340 -0.010 WEST FRASER TIMBER WFT 102 74.500 71.500 71.810 -2.600 WI-LAN INC WIN 122 4.590 4.480 4.550 +0.060 WESTJET AIRLINES LTD. WJA 2 20.080 19.960 19.960 +0.140 WAJAX CORP WJX 7 40.560 40.000 40.140 -1.060 GEORGE WESTON LIMITED WN 22 70.950 70.270 70.780 +0.130 WESTERN WIND ENERGY CORP WND 1 2.780 2.780 2.780 +0.020 WESTPORT INNOV WPT 25 26.020 25.480 25.930 -0.560 WESTERN COPPER AND GOLD CORPORATION WRN 21 1.340 1.220 1.220 +0.370 WESTSHORE TERMINALS INVESTMENT CORP. WTE 11 27.190 27.010 27.170 -0.630 WESTERNZAGROS RESOURCES LTD WZR 5 1.100 1.100 1.100 -0.040 TMX GROUP LIMITED X 10 50.990 50.710 50.900 0.000 iSHARES S&P/TSX CAPPED ENERGY INDEX FUND XEG 189 15.480 15.430 15.480 -0.020 iSHARES S&P/TSX CAPPED FINLS INDEX FD XFN 6 23.870 23.750 23.870 -0.140 iSHARES S&P/TSX GLOBAL GOLD INDEX FUND XGD 3 18.310 18.310 18.310 +0.160 iSHARES S&P/TSX 60 INDEX FUND XIU 3173 17.860 17.740 17.860 +0.050 EXETER RESOURCES CORP XRC 2 1.190 1.190 1.190 +0.090 ISHARES CDN S&P/TSX CAPPED REIT INDX FND XRE 12 17.010 16.960 17.010 +0.120 CANADIAN SATELLITE RADIO HOLDINGS INC SV XSR 2 6.200 6.160 6.160 +0.110 YELLOW MEDIA LIMITED Y 1 5.850 5.850 5.850 -0.160 YAMANA GOLD INC YRI 260 16.990 16.500 16.820 +0.180 ZARGON OIL & GAS LTD. ZAR 5 8.070 8.030 8.070 +0.040 ZARGON OIL & GAS LTD 6.00% 30JUN17 ZAR.DB 30 100.000 99.200 99.200 -0.280 BMO JUNIOR GOLD INDEX ETF ZJG 1 13.670 13.670 13.670 -0.880 Trades: 14,368 Total Volume: 4,660,506 Total Value: $56,953,803 Advanced: 248 Declined: 236 Unchanged: 4,143 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.