Pure Trading Daily Market Summary January 07 2013 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDTL REAL ESTATE TR AAR.UN 21 5.140 5.050 5.140 +0.100 ADVANTAGE OIL & GAS LTD. AAV 71 3.270 3.160 3.230 +0.060 ABSOLUTE SOFTWARE CORP. ABT 1 5.000 5.000 5.000 -0.080 BARRICK GOLD CORPORATION ABX 47 34.090 33.590 33.590 -0.580 AIR CANADA CL B AC.B 46 1.870 1.860 1.860 +0.090 ASTRAL MEDIA INC. CL A. NV ACM.A 16 46.930 46.800 46.800 -0.180 ATCO LTD. CL.I NV ACO.X 5 80.030 80.010 80.030 +0.020 AUTOCANADA INC. ACQ 4 15.920 15.890 15.890 +0.110 ALDERON IRON ORE CORP. ADV 554 2.200 2.080 2.090 +0.150 AURORA OIL & GAS LIMITED AEF 15 3.920 3.890 3.900 -0.030 AGNICO-EAGLE MINES LTD. AEM 31 49.750 48.880 48.880 -1.460 ARGENT ENERGY TRUST AET.UN 22 9.400 9.300 9.360 -0.070 AG GROWTH INTERNATIONAL INC. AFN 5 32.200 31.420 32.200 +0.940 AGF MANAGEMENT LTD. CL.B NV AGF.B 74 9.920 9.800 9.800 -0.060 ALAMOS GOLD INC. AGI 58 17.240 16.760 17.150 +0.410 ALLIANCE GRAIN TRADERS INC. AGT 3 12.300 12.260 12.300 -0.120 AGRIUM INC AGU 41 101.910 100.660 101.240 -1.360 ALTUS GROUP LIMITED AIF 10 8.370 8.370 8.370 +0.130 ALTUS GROUP INCOME FUND 5.75% 31DEC17 AIF.DB 10 92.510 92.510 92.510 +0.300 AIMIA INC. AIM 104 15.640 15.330 15.550 +0.230 ALTAGAS LTD. ALA 33 33.570 33.280 33.380 -0.280 AUTOMODULAR CORPORATION AM 2 2.470 2.400 2.470 +0.160 AINSWORTH LUMBER CO. LTD ANS 115 3.000 2.860 2.980 +0.080 ALLIED NEVADA GOLD CORP ANV 8 27.050 26.790 26.810 -0.560 AFRICA OIL CORP AOI 49 6.870 6.720 6.740 -0.220 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 9 33.000 32.700 32.700 -0.240 ALGONQUIN POWER & UTILITIES CORP. AQN 50 7.200 7.150 7.190 +0.050 ARGONAUT GOLD INC. AR 14 9.410 9.350 9.350 -0.060 AECON GROUP INC ARE 59 11.380 10.790 11.150 +0.340 AECON GROUP INC. 7.0% 30SEP14 ARE.DB 40 104.190 103.490 103.490 -0.700 AECON GROUP INC. 6.25% 31OCT15 ARE.DB.A 10 103.820 103.820 103.820 0.000 ARCAN RESOURCES LTD ARN 43 1.220 1.190 1.200 +0.020 ARC RESOURCES LTD. ARX 114 23.470 23.200 23.420 -0.040 AURIZON MINES J ARZ 95 3.330 3.270 3.330 +0.030 ALACER GOLD CORP. ASR 89 4.870 4.840 4.860 -0.100 ATS AUTOMATION ATA 16 8.670 8.570 8.570 -0.120 ATRIUM INNOVATIONS INC. ATB 2 12.550 12.400 12.550 +0.780 ATRIUM INNOVATIONS INC. 5.75% 31AUG18 ATB.DB 30 99.600 98.880 98.880 -0.050 ATAC RESOURCES LTD ATC 54 1.700 1.660 1.670 -0.030 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 341 49.030 48.500 48.960 +0.210 ATHABASCA OIL CORPORATION ATH 59 10.950 10.710 10.930 +0.080 ATNA RES J ATN 23 1.240 1.240 1.240 +0.040 ATLANTIC POWER CORP. ATP 18 11.650 11.600 11.600 -0.020 ATLANTIC POWER CORP 6.25% 15MAR17 ATP.DB.A 70 100.540 100.540 100.540 +2.100 ATLANTIC POWER CORP. 6% 31DEC19 ATP.DB.D 10 100.300 100.300 100.300 -0.100 ATLANTIC POWER CORP. 5.75% 30JUN19 ATP.DB.U 60 93.690 91.660 92.970 -0.200 AURCANA CORP AUN 20 0.970 0.970 0.970 +0.010 AURICO GOLD INC. AUQ 1067 8.090 7.990 8.050 +0.010 AVALON RARE METALS INC. AVL 32 1.590 1.550 1.560 +0.100 A&W REVENUE ROYALTIES INCOME FUND AW.UN 3 21.400 21.400 21.400 +0.480 ARTIS REIT S-G 5.75% 30JUN18 USD AX.DB.U 10 102.220 102.220 102.220 -0.040 ARTIS REIT PR SERIES C USD AX.PR.U 1 25.070 25.070 25.070 +0.050 ARTIS REIT AX.UN 44 15.670 15.610 15.660 +0.010 ALEXCO RESOURCE CORP. AXR 1 3.820 3.820 3.820 +0.080 AMAYA GAMING GROUP INC. AYA 5 5.010 5.010 5.010 -0.070 BELL ALIANT INC. BA 201 26.580 26.450 26.580 +0.170 BANRO CORP. BAA 141 2.730 2.640 2.670 -0.060 BADGER DAYLIGHTING LTD. BAD 1 30.600 30.600 30.600 -0.950 BAJA MINING CORP. BAJ 20 0.105 0.105 0.105 -0.005 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 34 37.070 36.910 37.040 +0.020 BALMORAL RESOURCES LTD. BAR 8 1.160 1.160 1.160 -0.010 BAUER PERFORMANCE SPORTS LTD. BAU 4 11.460 11.130 11.430 +0.680 BOMBARDIER INC. CL. B SV BBD.B 11691 3.890 3.810 3.890 +0.030 BIG BANK BIG OIL SPLIT CORP. BBO 1 10.390 10.390 10.390 +0.160 COTT CORP BCB 16 8.460 8.280 8.290 -0.180 BCE INC. BCE 3470 43.110 42.740 42.910 -0.230 BLACK DIAMOND GROUP LIMITED BDI 40 21.660 21.400 21.490 +0.370 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 16 63.290 62.780 63.040 +0.380 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 26 29.650 29.310 29.440 -0.230 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 52 21.570 21.400 21.430 -0.060 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 17 36.830 36.180 36.620 +0.570 BIRCHCLIFF ENERGY LTD. BIR 55 7.470 7.280 7.390 +0.090 BNK PETROLEUM INC. BKX 40 0.600 0.500 0.500 +0.005 BANK OF MONTREAL BMO 43 61.790 61.500 61.750 +0.130 BONTERRA ENERGY CORP. BNE 1 45.260 45.260 45.260 -0.170 BANKERS PETROLEUM LTD. BNK 103 3.110 3.020 3.030 -0.100 BONAVISTA ENERGY CORPORATION BNP 130 14.790 14.540 14.680 +0.150 BANK OF NOVA SCOTIA BNS 87 57.730 57.150 57.630 +0.040 AMERICAS PETROGAS INC. BOE 80 2.660 2.560 2.560 -0.110 BROOKFIELD OFFICE PROPERTIES INC. BPO 101 16.990 16.690 16.920 +0.160 BRICK LIMITED BRK 104 5.350 5.350 5.350 -0.010 BELO SUN MINING CORP. BSX 9 1.720 1.690 1.710 +0.010 BTB REIT BTB.UN 17 4.400 4.370 4.380 +0.020 BAYTEX ENERGY CORP. BTE 47 44.250 43.560 44.250 +0.130 B2GOLD CORP. BTO 668 3.670 3.590 3.620 +0.010 BELLATRIX EXPLORATION LTD BXE 15 4.190 4.190 4.190 -0.010 iSHARES ADV CDN BOND INDEX FUND CAB 6 20.660 20.660 20.660 -0.160 CAE INC CAE 19 10.240 10.200 10.220 -0.040 CANACO RESOURCES INC CAN 15 0.405 0.405 0.405 +0.015 CDN APARTMENT UN CAR.UN 21 24.500 24.330 24.480 +0.140 CASCADES INC CAS 34 4.160 4.140 4.150 +0.030 COGECO CABLE INC. SV CCA 19 38.190 37.800 38.090 +0.090 CCL INDUSTRIES INC. CL. B NV CCL.B 5 44.700 44.020 44.700 +0.380 CAMECO CORP CCO 112 19.710 19.070 19.660 +0.360 CATAMARAN CORPORATION CCT 589 51.280 49.320 51.010 +1.640 CORRIDOR RESOURCES INC. CDH 500 0.670 0.670 0.670 +0.100 CANELSON DRILLING INC CDI 19 5.000 5.000 5.000 +0.120 CENTAMIN PLC. CEE 55 0.640 0.640 0.640 +0.040 COASTAL ENERGY COMPANY CEN 15 21.180 20.920 21.150 +0.190 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 2 11.620 11.490 11.620 +0.140 CANACCORD FINANCIAL INC. CF 48 7.030 6.970 7.030 +0.100 CANFOR CORP CFP 102 17.990 17.550 17.980 +0.400 CALFRAC WELL SERVICES LTD. CFW 44 25.480 25.050 25.370 +0.250 CANFOR PULP PRODUCTS INC. CFX 13 10.410 10.190 10.200 -0.020 CENTERRA GOLD INC. CG 149 9.240 8.910 9.010 -0.280 CGA MINING LIMITED CGA 294 2.670 2.640 2.650 0.000 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 5 3.770 3.630 3.710 +0.080 CINEPLEX INC. CGX 36 31.480 31.000 31.070 -0.450 CHEMTRADE LOGISTICS INCM FD 5.75%31DEC18 CHE.DB.A 10 104.090 104.090 104.090 +0.410 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 2 16.430 16.400 16.400 +0.060 CHORUS AVIATION INC. CL B CHR.B 61 4.140 4.110 4.130 +0.080 CHORUS AVIATION INC. 9.50% 31DEC14 CHR.DB 10 103.200 103.200 103.200 +0.250 CI FINANCIAL CORP. CIX 45 25.270 24.850 25.140 +0.060 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 29 24.270 23.880 24.100 -0.260 Clarke Inc. 6% Conv Debs CKI.DB.A 30 99.370 99.100 99.100 +1.050 CML HEALTHCARE INC. CLC 32 6.910 6.670 6.840 +0.150 iSHARES 1-5 YEAR LADDERED GOVT BOND IND CLF 11 19.730 19.730 19.730 -0.030 CLEARWATER SEAFOODS INCORPORATED CLR 21 4.460 4.450 4.460 +0.630 CELESTICA INC SV CLS 177 8.520 8.270 8.460 +0.210 CELTIC EXPLORATION LTD. CLT 6 26.250 26.250 26.250 +0.010 CANADIAN IMPERIAL BANK OF COMMERCE CM 33 81.040 80.540 81.000 -0.280 CANACOL ENERGY LTD CNE 2 3.440 3.410 3.410 +0.310 CONTINENTAL GOLD LIMITED CNL 43 8.930 8.760 8.910 +0.160 CDN NATURAL RES CNQ 1195 30.100 29.560 29.750 -0.400 CANADIAN NATIONAL RAILWAY CO. CNR 118 90.870 90.260 90.740 +0.190 CANADIAN OIL SANDS LIMITED COS 10 20.590 20.410 20.560 +0.070 CANADIAN PACIFIC RAILWAY LIMITED CP 39 106.110 105.020 105.720 -0.120 CRESCENT POINT ENERGY CORP. CPG 180 37.370 36.840 37.200 +0.070 CAPITAL POWER CORPORATION CPX 14 23.270 23.060 23.200 +0.130 CEQUENCE ENERGY LTD. CQE 26 1.400 1.320 1.390 +0.080 CREW ENERGY INC CR 30 6.750 6.680 6.750 -0.010 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 3 14.860 14.770 14.770 0.000 CAPSTONE MINING CORP. CS 403 2.590 2.560 2.590 +0.050 CAPSTONE INFRASTRUCTURE CORP. CSE 3 4.200 4.180 4.180 +0.010 CHARTWELL SENIORS HOUSING RL ESTATE CSH.UN 44 10.570 10.450 10.470 -0.080 COLOSSUS MINERALS INC CSI 132 4.850 4.580 4.710 -0.090 CONTRANS GROUP INC. CSS 4 10.270 10.170 10.270 +0.460 CONSTELLATION SOFTWARE INC. CSU 6 120.000 118.980 120.000 +0.900 CANADIAN TIRE CORPORATION CL. A NV CTC.A 1257 67.970 67.150 67.840 -0.010 CANADIAN UTILITIES LTD. CL.A NV CU 37 71.980 71.290 71.890 -0.110 COMINAR R E UN CUF.UN 22 22.550 22.300 22.420 +0.140 COPPER MINING CORPORATION CUM 95 4.140 4.040 4.110 +0.070 CARIBBEAN UTIL US CUP.U 1 9.820 9.820 9.820 +0.120 CHURCHILL CORP A CUQ 6 8.370 8.310 8.370 -0.070 CHURCHILL CORPORATION 6.0% 30JUN15 CUQ.DB 10 103.930 103.930 103.930 -0.170 CANEXUS CORPORATION CUS 713 8.940 8.710 8.790 +0.100 CANEXUS CORP. 5.75% 31DEC18 CUS.DB.B 10 103.940 103.940 103.940 +0.490 COPPER FOX METALS INC CUU 30 0.750 0.740 0.740 -0.060 CENOVUS ENERGY INC. WHEN ISSUED CVE 3206 33.800 33.260 33.530 -0.250 CDN WESTERN BANK CWB 5 29.270 29.210 29.240 -0.110 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 13 29.270 29.200 29.270 +0.090 CANWEL BUILDING MATERIALS GROUP LTD. CWX 73 2.810 2.780 2.780 +0.340 CANWEL BLDG. MATERIALS GRP 5.85% 30APR17 CWX.DB 20 96.080 95.680 95.680 +0.500 CALIBRE MINING CORP CXB 15 0.185 0.180 0.185 -0.045 DUNDEE REAL ESTATE INVESTMENT TRUST D.UN 21 37.550 37.380 37.500 -0.040 DUNDEE CORP. CL.A SV DC.A 23 31.570 31.230 31.490 -0.130 DONNYCREEK ENERGY INC. DCK 2 2.650 2.630 2.650 +0.080 DELPHI ENERGY CORP. DEE 1 1.140 1.140 1.140 -0.010 DETOUR GOLD CORP. DGC 40 24.230 24.100 24.200 -0.080 DAVIS + HENDERSON CORPORATION DH 14 21.810 21.570 21.570 -0.370 DHX MEDIA LTD. DHX 11 1.870 1.870 1.870 -0.010 DUNDEE INTL REIT 5.5% 31JUL18 DI.DB 10 103.830 103.830 103.830 +0.840 DUNDEE INTERNATIONAL REIT DI.UN 15 11.080 10.960 11.080 +0.090 DOREL INDUSTRIES INC. CL.B SV DII.B 3 37.790 37.670 37.790 -0.040 DUNDEE INDUSTRIAL REIT DIR.UN 857 11.200 11.190 11.200 +0.110 DULUTH METALS LIMITED DM 2 2.380 2.360 2.360 +0.030 DENISON MINES CORP DML 187 1.230 1.190 1.230 +0.020 DALRADIAN RESOURCES INC. DNA 1 1.420 1.420 1.420 -0.010 DEANS KNIGHT INCOME CORPORATION DNC 25 12.760 12.760 12.760 +0.160 CANDENTE COPPER CORP. DNT 15 0.610 0.610 0.610 +0.300 DOLLARAMA INC. DOL 66 57.980 57.580 57.600 -0.250 DUNDEE PRECIOUS METALS INC. DPM 83 8.720 8.530 8.630 +0.070 MEDICAL FACILITIES CORP. DR 2 14.160 14.120 14.160 +0.020 DESCARTES SYS DSG 2 9.210 9.160 9.160 +0.170 DEETHREE EXPLORATION LTD. DTX 69 7.160 7.040 7.050 -0.130 ENCANA CORP. ECA 3687 20.100 19.790 19.900 -0.250 ENERCARE INC. ECI 2 8.140 8.140 8.140 +0.060 ENDEAVOUR SILVER CORP. EDR 64 7.800 7.710 7.780 -0.070 ENDEAVOUR MINING CORPORATION EDV 286 2.080 2.030 2.040 -0.030 ELEMENT FINANCIAL CORPORATION EFN 31 7.400 7.250 7.400 +0.160 ENERFLEX LTD. EFX 17 12.110 12.010 12.040 +0.050 EAGLE ENERGY TRUST EGL.UN 1488 8.100 7.570 7.680 +0.090 EXCHANGE INCOME CORPORATION EIF 1 26.640 26.640 26.640 +0.420 ENERVEST DIV UN EIT.UN 47 12.460 12.430 12.460 -0.010 ELDORADO GOLD ELD 30 12.480 12.250 12.250 -0.250 EASTERN PLATINUM LIMITED ELR 515 0.190 0.190 0.190 +0.005 EMERA INCORPORATED EMA 21 35.290 35.110 35.260 +0.080 EMPIRE COMPANY LTD. CL.A NV EMP.A 22 59.540 58.730 59.520 +0.230 ENBRIDGE INC ENB 165 43.290 42.890 43.020 -0.130 ENBRIDGE INC. PR SER L USD ENB.PF.U 23 25.250 25.150 25.250 +0.010 ENBRIDGE INC. PR SER J ENB.PR.U 14 25.510 25.510 25.510 -0.470 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 32 24.570 24.290 24.540 +0.270 EPSILON ENERGY LTD. EPS 4 3.820 3.700 3.820 +0.060 EPSILON ENERGY LTD 7.75% 31MAR17 EPS.DB 10 111.070 111.070 111.070 +1.060 ENERPLUS CORPORATION ERF 25 13.380 13.340 13.360 -0.200 ENSIGN ENERGY SERVICES INC. ESI 40 16.270 15.980 16.240 +0.100 ESSENTIAL ENERGY SERVICES LTD. ESN 24 2.230 2.160 2.220 +0.120 EVERTZ TECHNOLOGIES LIMITED ET 1 16.100 16.100 16.100 -0.050 EXTENDICARE INC. EXE 1 7.850 7.850 7.850 -0.040 EXTENDICARE INC. 5.70%30JUN14 EXE.DB 10 101.620 101.620 101.620 +0.280 ABDERDEEN ASIA-PACIFIC INCOME INVEST LTD FAP 14 7.500 7.480 7.500 +0.110 FIRST CAPITAL REALTY INC. FCR 4 19.000 18.970 19.000 +0.130 FIRST CAPITAL REALTY INC. 5.25% 31JAN19 FCR.DB.F 30 104.290 102.650 102.650 -1.310 FIRST CAPITAL REALTY INC. 4.75% 31JUL19 FCR.DB.I 20 101.690 101.190 101.690 +1.490 iSHARES CDN FIN MONTHLY INCOME FND FIE 18 6.630 6.620 6.630 -0.010 FIRST QUANTUM J FM 220 21.860 21.310 21.650 -0.190 FRANCO-NEVADA CORPORATION FNV 33 55.850 55.390 55.410 -0.560 PHOSCAN CHEMICAL CORP. FOS 25 0.280 0.280 0.280 +0.005 FIRST MAJESTIC SILVER CORP FR 322 20.210 19.830 19.940 -0.280 CANYON SERVICES GROUP INC. FRC 30 11.480 11.250 11.480 -0.010 FREEHOLD ROYALTIES LTD. FRU 7 22.460 22.400 22.460 +0.080 FIRSTSERVICE CORPORATION SV FSV 31 27.530 26.630 27.530 +0.290 FORTRESS PAPER LTD FTP 7 9.270 8.780 9.270 +0.670 FORTRESS PAPER LTD. 6.5% 31DEC16 FTP.DB 40 79.830 76.920 78.850 +4.170 FORTRESS PAPER LTD. 7% 31DEC19 FTP.DB.A 50 74.730 73.310 74.730 +1.780 FORTIS INC FTS 43 34.540 34.260 34.510 +0.040 FINNING INTL FTT 856 25.760 25.420 25.640 0.000 FORTUNA SILVER MINES INC FVI 36 4.150 4.040 4.040 -0.100 GOLDCORP INC G 56 35.140 34.840 34.850 -0.420 GABRIEL RES J GBU 55 2.460 2.370 2.440 +0.050 GREAT CANADIAN GAMING CORP GC 17 9.260 9.190 9.200 -0.090 COLABOR GROUP INC. GCL 1 7.970 7.970 7.970 +0.370 GOLD CANYON RES INC GCU 250 0.950 0.950 0.950 -0.090 GIBSON ENERGY INC. GEI 55 23.930 23.690 23.810 -0.110 CGI GROUP INC. CL.A SV GIB.A 75 22.990 22.700 22.770 -0.260 GILDAN ACTIVEWEAR INC. GIL 43 36.720 36.070 36.710 +0.040 GLENTEL INC GLN 1 19.100 19.100 19.100 +1.100 GMP CAPITAL INC. GMP 33 6.110 5.980 5.980 +0.060 GENIVAR INC. GNV 29 19.950 19.860 19.910 +0.200 GOLDQUEST MINING CORP GQC 5 0.760 0.760 0.760 0.000 GOLDEN STAR GSC 11 1.700 1.690 1.690 -0.010 GRAN TIERRA ENERGY INC GTE 63 5.690 5.560 5.600 -0.050 GUYANA GOLDFIELDS INC GUY 24 3.500 3.460 3.500 +0.010 GLACIER MEDIA INC. GVC 6 1.870 1.810 1.810 +0.050 GREAT-WEST LIFECO INC GWO 70 24.970 24.580 24.900 +0.140 HUDBAY MINERALS INC. HBM 100 11.240 10.870 11.220 +0.360 HORIZONS BETAPRO CMX GD BULN BULL PL ETF HBU 1 19.760 19.760 19.760 -0.220 HOME CAPITAL GROUP INC. HCG 6 60.910 60.450 60.910 +0.350 HULDRA SILVER INC HDA 2 1.350 1.350 1.350 +0.040 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 110 5.080 5.050 5.080 +0.030 HORIZONS ENHANCED INCM EQTY ETF CL E HEX 4 7.340 7.340 7.340 +0.080 HORIZONS ACTIVE FLOATING RATE BOND ETF C HFR 50 10.190 10.190 10.190 +0.030 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 20 6.940 6.920 6.930 -0.220 HARD CREEK NICKEL CORP. HNC 1000 0.070 0.070 0.070 -0.010 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 1 4.460 4.460 4.460 +0.020 HORIZON NORTH LOGISTICS HNL 51 7.490 7.310 7.310 -0.160 HORIZONS BETAPRO NYMEX NAT GAS BULL PLUS HNU 5 11.650 11.100 11.100 -0.030 H & R REAL EST UN HR.UN 39 24.080 23.820 24.080 +0.240 HRT PARTICIPACOES EM PETROLEO S.A. HRP 140 1.440 1.420 1.430 +0.050 HUSKY ENERGY INC. HSE 127 29.650 29.500 29.570 -0.090 HORIZONS BETAPRO S&P 500R BULL PLUS ETF HSU 12 15.520 15.510 15.520 +0.030 HORIZONS BPRO S&P 500 VIX SHT BULL ETF HVU 143 4.370 4.200 4.200 -0.010 HARRY WINSTON DIAMOND HW 45 14.100 13.840 14.070 +0.320 HORIZONS S&P/TSX 60 INDEX ETF HXT 22 10.730 10.730 10.730 -0.020 HYPERION EXPLORATION CORP. HYX 100 0.480 0.480 0.480 -0.020 ITHACA ENERGY INC IAE 61 2.120 2.090 2.110 -0.010 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 57 31.890 31.190 31.850 +0.120 IBI GROUP INC. IBG 15 6.770 6.550 6.590 -0.060 INTACT FINANCIAL CORPORATION IFC 42 65.470 64.090 65.430 +1.190 INTERNATIONAL FOREST PRODUCTS LTD. CL.A IFP.A 78 8.490 8.310 8.330 -0.010 IGM FINANCIAL INC. IGM 22 41.970 41.740 41.740 -0.470 IMPERIAL METALS CORP. III 17 13.850 12.830 13.850 +1.190 IMRIS INC IM 1 3.700 3.700 3.700 +0.260 IAMGOLD CORP IMG 134 10.970 10.700 10.710 -0.220 INMET MNG CORP IMN 190 73.920 72.210 72.370 -1.440 IMPERIAL OIL IMO 24 43.340 43.060 43.160 0.000 IMAX CORP IMX 8 23.700 23.390 23.540 +0.940 IONA ENERGY INC. INA 20 0.540 0.520 0.540 -0.010 INNERGEX RENEWABLE ENERGY INC. INE 26 10.210 10.180 10.180 -0.020 INNVEST REIT 6.0% 30SEP17 INN.DB.E 40 97.860 97.800 97.800 +0.440 INNVEST REIT SER F 5.75% 30MAR18 INN.DB.F 10 97.360 97.360 97.360 0.000 INNVEST REIT TRUST UNIT INN.UN 54 4.120 4.080 4.090 -0.050 INTERTAINMENT MEDIA INC INT 50 0.185 0.185 0.185 +0.015 INTER PIPELINE FUND IPL.UN 13 23.750 23.730 23.730 +0.030 IMPACT SILVER CORP IPT 6 1.130 1.120 1.130 -0.040 INTERTAPE POLYMER ITP 26 8.900 8.800 8.840 -0.010 IVANPLATS LIMITED IVP 19 4.990 4.980 4.990 +0.100 JAGUAR MINING INC. JAG 15 0.700 0.700 0.700 +0.010 JUST ENERGY GROUP INC. JE 2299 10.160 10.010 10.160 +0.200 JUST ENERGY GROUP INC.6.0% 30JUN17 JE.DB 60 84.850 83.330 84.270 +1.170 JUST ENERGY GROUP INC. 6.00% 30SEP14 JE.DB.A 10 100.450 100.450 100.450 +1.050 JUST ENERGY GROUP INC. 5.75% 30SEP18 JE.DB.B 190 82.950 79.910 82.950 +1.590 KINROSS GOLD CORP K 218 9.300 9.180 9.180 -0.100 KAMINAK GOLD CORP KAM 35 1.440 1.420 1.440 0.000 KEYERA CORP. KEY 21 50.030 49.330 50.000 +0.270 KIRKLAND LAKE GOLD INC. KGI 113 6.390 6.220 6.230 -0.170 KIRKLAND LAKE GLD INC 6% CNV 30JUN17 KGI.DB 10 88.570 88.570 88.570 -0.740 KEEGAN RESOURCES INC. KGN 3 3.940 3.940 3.940 +0.060 KILLAM PROPERTIES INC. KMP 22 12.470 12.380 12.400 -0.110 KILLAM PROPERTIES INC. 5.65% 30NOV17 KMP.DB.A 20 106.930 106.430 106.430 -0.100 LOBLAW COMPANIES LIMITED L 69 41.300 40.420 40.600 -1.060 LAURENTIAN BANK LB 5 44.190 44.130 44.130 -0.130 LUMINA COPPER CORP LCC 4 10.030 9.990 10.030 +0.330 LEGACY OIL AND GAS INC. LEG 263 7.590 7.260 7.270 -0.440 LUNA GOLD CORP LGC 4 3.200 3.200 3.200 +0.050 LABRADOR IRON ORE ROYALTY CORPORATION LIF 250 35.080 34.540 34.650 -0.110 LABRADOR IRON MINES HOLDINGS LIMITED LIM 165 1.720 1.520 1.650 +0.170 LULULEMON ATHLETICA INC. LLL 1 70.110 70.110 70.110 -1.090 LINAMAR CORP LNR 32 24.990 24.510 24.800 +0.500 LONGVIEW OIL CORP. LNV 8 5.300 5.300 5.300 -0.010 LONE PINE RESOURCES INC. LPR 5 1.400 1.400 1.400 +0.240 LONG RUN EXPLORATION LTD LRE 31 4.830 4.800 4.830 +0.070 LAKE SHORE GOLD CORP. LSG 15 0.770 0.770 0.770 0.000 LAKE SHORE GOLD CORP. 6.25% 30SEP17 LSG.DB 20 92.470 92.080 92.470 -1.410 LUNDIN MINING CORP. LUN 203 5.170 5.140 5.170 0.000 LEISUREWORLD SENIOR CARE CORP LW 1 12.550 12.550 12.550 +0.010 LYDIAN INTERNATIONAL LTD LYD 4 2.090 2.010 2.090 +0.080 MAG SILVER CORP. MAG 2 10.080 10.080 10.080 +0.220 MANITOBA TELECOM MBT 29 32.400 32.240 32.400 +0.130 MACDONALD DETTWILER MDA 39 57.230 56.920 57.030 -0.010 MAJOR DRILLING GRP MDI 49 10.710 10.400 10.710 +0.360 MEG ENERGY CORP. MEG 2941 32.850 31.980 32.700 +0.310 MANITOK ENERGY INC. MEI 15 3.140 3.120 3.130 0.000 MAINSTREET EQ J MEQ 1 33.020 33.020 33.020 -0.790 MANULIFE FIN MFC 266 14.060 13.850 14.010 0.000 MAPLE LEAF FOODS MFI 6779 11.820 11.820 11.820 +0.060 MAGNA INTERNATIONAL INC. COMMON MG 716 51.050 50.680 51.050 +0.200 MARRET HIGH YIELD STRATEGIES FUND MHY.UN 2 9.490 9.480 9.480 -0.010 GENWORTH MI CANADA INC. MIC 39 23.360 23.150 23.150 -0.120 MOOD MEDIA CORPORATION MM 14 1.900 1.890 1.900 +0.010 MANDALAY RESOURCES CORP MND 10 1.100 1.100 1.100 -0.040 MARTINREA INTERNATIONAL INC. MRE 266 8.790 8.300 8.700 +0.410 MORGUARD UN MRT.UN 12 18.310 18.240 18.310 -0.020 METRO INC. MRU 81 62.840 62.420 62.690 -0.360 MORNEAU SHEPELL INC. MSI 4 12.670 12.660 12.660 -0.030 MINCO SILVER CORP. MSV 2 1.670 1.630 1.630 -0.060 MULLEN GROUP LTD. MTL 47 20.820 20.670 20.740 -0.030 METHANEX CORP MX 6 32.780 32.660 32.780 +0.230 NATIONAL BANK OF CANADA NA 39 77.330 77.050 77.240 -0.310 NEWALTA CORPORATION NAL 1 16.140 16.140 16.140 +0.020 NORBORD INC. NBD 113 30.610 28.420 30.540 +0.940 NEVADA COPPER CORP. NCU 33 4.010 3.890 4.010 +0.130 NORTHERN DYNASTY MINERALS LTD. NDM 15 3.880 3.610 3.880 +0.600 NEWSTRIKE CAPITAL INC. NES 9 2.030 2.030 2.030 -0.020 NOVAGOLD RES INC. NG 17 4.820 4.750 4.750 0.000 NORTHERN GRAPHITE CORPORATION NGC 36 1.100 1.030 1.100 +0.100 NEW GOLD INC. NGD 88 10.900 10.730 10.830 +0.040 ANGLE ENERGY INC. NGL 85 3.520 3.400 3.430 0.000 NGEX RESOURCES INC. NGQ 9 3.250 3.240 3.240 0.000 NORANDA INCOME FUND NIF.UN 3 4.910 4.890 4.910 +0.240 NIKO RES NKO 1126 11.590 11.100 11.400 +0.190 NEW MILLENIUM IRON CORP. NML 142 1.620 1.450 1.620 +0.150 NORTHLAND POWER INC. NPI 16 18.950 18.800 18.950 +0.090 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 16 31.270 31.020 31.220 +0.230 NEVSUN RES J NSU 90 4.260 4.170 4.210 +0.020 NEPTUNE TECHNOLOGIES & BIORESSOURCESINC. NTB 23 1.970 1.850 1.970 +0.190 NUVISTA ENERGY LTD. NVA 18 5.710 5.650 5.650 -0.030 THE NORTH WEST COMPANY INC. NWC 12 22.690 22.510 22.550 -0.300 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 12 12.490 12.460 12.490 -0.090 NEXEN INC. NXY 57 26.600 26.520 26.520 -0.090 NEW ZEALAND ENERGY CORP. NZ 32 1.370 1.340 1.370 +0.070 ONEX CORPORATION SV OCX 71 41.930 41.710 41.820 -0.120 OCEANAGOLD CORP. OGC 27 2.720 2.630 2.720 -0.070 LGX OIL + GAS INC. OIL 25 0.690 0.690 0.690 -0.070 OREZONE GOLD CORP. ORE 5 1.640 1.640 1.640 -0.060 ORBITE ALUMINAE INC. ORT 25 2.760 2.670 2.710 0.000 OSISKO MINING CORPORATION OSK 1135 8.070 7.720 7.740 -0.110 OPEN TEXT CORP OTC 26 56.850 56.410 56.850 -0.320 PRIMERO MINING CORP. P 142 6.170 6.060 6.150 +0.070 PAN AMERICAN J PAA 22 18.250 18.000 18.220 -0.070 PARTNERS REIT PAR.UN 32 7.710 7.700 7.700 -0.020 PETROBANK ENERGY AND RESOURCES LTD. PBG 175 1.220 1.180 1.180 -0.020 PREMIUM BRANDS HOLDINGS 5.75% 31DEC15 PBH.DB.A 10 104.430 104.430 104.430 +0.200 PETROBAKKEN ENERGY LTD. PBN 169 11.110 10.680 10.840 +0.190 PRECISION DRILLING CORPORATION PD 212 8.720 8.550 8.710 -0.130 NORTH AM PALLADIUM LTD. 6.15% 30SEP17 PDL.DB 10 81.680 81.680 81.680 +2.170 PALADIN RESOURCES LTD. PDN 19 1.100 1.090 1.090 -0.020 PRIME DIVIDEND CORP. CL A PDV 10 5.830 5.830 5.830 +0.300 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 123 22.770 22.060 22.490 -0.030 PREMIER GOLD MINES LTD. PG 224 4.130 4.020 4.060 -0.120 PENGROWTH ENERGY CORPORATION PGF 203 5.030 4.960 5.010 +0.010 PENGROWTH ENGY CORP. 6.25% 31MAR17 PGF.DB.B 50 102.340 100.760 101.170 -0.330 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 11 14.540 14.500 14.540 +0.020 PARKLAND FUEL CORPORATION PKI 73 19.390 19.120 19.340 +0.130 PALADIN LABS J PLB 1 44.100 44.100 44.100 +1.330 PILOT GOLD INC. PLG 106 2.260 2.200 2.220 -0.060 PARALLEL ENERGY TRUST PLT.UN 26 4.230 4.120 4.230 +0.030 PETROMINERALES LTD. PMG 92 8.480 8.140 8.470 +0.250 PERPETUAL ENERGY INC. PMT 13 1.060 1.060 1.060 -0.020 PERPETUAL ENERGY INC. 7.25% 31JAN15 PMT.DB.D 10 96.160 96.160 96.160 +0.470 PERPETUAL ENERGY INC. 7% 31DEC15 PMT.DB.E 30 94.860 94.160 94.860 +0.790 PMI GOLD CORPORATION PMV 60 0.840 0.840 0.840 0.000 PRIMARIS RETAIL R.E. INVEST. TR. UNITS PMZ.UN 46 26.640 26.550 26.630 -0.100 PINETREE CAPITAL LTD. 8.0% 31MAY16 PNP.DB 30 85.350 84.130 84.130 -0.320 POTASH CORPORATION OF SASKATCHEWAN INC POT 522 41.090 40.460 41.060 +0.050 PARAMOUNT RESOURCES LTD. POU 80 31.740 31.000 31.630 +0.540 POWER CORPORATION OF CANADA SV POW 9 25.870 25.570 25.870 -0.030 PEMBINA PIPELINE CORPORATION PPL 290 28.870 28.650 28.820 +0.150 PAINTED PONY PETROLEUM LTD. PPY 3 10.440 10.410 10.440 +0.060 PROBE MINES LTD PRB 15 1.970 1.940 1.940 +0.070 PACIFIC RUBIALES ENERGY CORP PRE 48 22.690 22.070 22.200 -0.710 PERSEUS MINING LIMITED PRU 66 2.240 2.220 2.230 0.000 PINECREST ENERGY INC. PRY 34 1.450 1.430 1.440 -0.040 POWERSHARES 1-5 LAD INVT GR CORP BD ETF PSB 20635 19.920 19.910 19.920 -0.130 PULSE SEISMIC INC. PSD 6 2.650 2.650 2.650 -0.050 PASON SYSTEMS INC. PSI 21 17.790 17.450 17.750 +0.220 POSEIDON CONCEPTS CORP. PSN 210 1.580 1.490 1.560 +0.140 PLATINUM GROUP METALS LTD. PTM 50 0.810 0.810 0.810 +0.010 PRETIUM RESOURCES INC. PVG 82 12.660 12.390 12.460 -0.280 POWER FINANCIAL CORP. PWF 47 27.890 27.570 27.890 +0.050 PENN WEST PETROLEUM LTD. PWT 158 11.030 10.920 10.990 -0.130 PAREX RESOURCES INC. PXT 12 6.300 6.150 6.300 +0.280 BLACKPEARL RESOURCES INC. PXX 117 3.150 3.090 3.140 -0.040 PARAMOUNT GOLD AND SILVER CORP. PZG 5 2.240 2.240 2.240 -0.060 QUEBECOR INC. CL.B SV QBR.B 1963 38.690 38.500 38.600 +0.180 QUEST RARE MINERALS LTD. QRM 58 1.170 1.140 1.170 +0.100 ROMARCO MINERALS INC. R 10 0.860 0.860 0.860 +0.020 RITCHIE BROS AUCTIONEERS INC. RBA 10 21.120 20.720 20.720 -0.180 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 312 45.170 44.590 44.930 -0.260 CDN REAL ESTATE UN REF.UN 22 42.840 42.560 42.760 +0.150 RIOCAN REAL EST UN REI.UN 40 27.300 27.130 27.200 -0.040 RARE ELEMENT RESOURCES LTD RES 2 3.780 3.750 3.780 +0.110 REITMANS CANADA LTD. CL.A NV RET.A 74 12.180 12.100 12.180 +0.130 RICHMONT MINES RIC 7295 2.900 2.830 2.900 0.000 RESEARCH IN MOTION LIMITED RIM 1046 11.920 11.570 11.770 -0.020 RIO ALTO MINING LIMITED RIO 38 5.200 5.120 5.200 -0.050 RETROCOM MID-MARKET REIT 5.45% 30JUN18 RMM.DB.B 10 99.910 99.910 99.910 +0.200 RETROCOM MID-MARKET RL EST IN TRUST RMM.UN 11 5.630 5.610 5.630 +0.040 RMP ENERGY INC. RMP 33 3.050 2.990 3.030 +0.050 RUBICON MINERALS CORP. RMX 433 2.460 2.430 2.460 +0.030 RONA INC. RON 48 10.540 10.400 10.440 +0.090 RENEGADE PETROLEUM LTD. RPL 7 2.410 2.380 2.380 0.000 RAINYRIVER RESOURCES LTD. RR 57 4.880 4.750 4.760 -0.120 RAGING RIVER EXPLORATION INC. RRX 19 3.260 3.170 3.170 +0.010 ROGERS SUGAR INC. RSI 3 6.080 6.070 6.070 0.000 ROGERS SUGAR INC. 5.70% 30APR17 RSI.DB.C 10 105.690 105.690 105.690 -0.200 RUSSEL METALS RUS 74 28.640 28.330 28.490 +0.280 ROYAL BANK OF CANADA RY 427 61.000 60.380 60.770 -0.300 ROYAL HOST INC. 6.00% B 31OCT15 RYL.DB.B 10 85.190 85.190 85.190 +0.200 ROYAL HOST INC. 5.90% 30JUN14 RYL.DB.D 10 85.390 85.390 85.390 +0.200 SHERRITT INTL RV S 54 6.130 6.000 6.050 -0.050 SAPUTO INC. SAP 15 50.150 49.600 49.800 -0.600 SABINA GOLD & SILVER CORP. SBB 73 2.750 2.660 2.750 +0.050 SHOPPERS DRUG MART CORPORATION SC 54 42.520 41.980 42.390 -0.050 SEARS CANADA INC SCC 119 10.040 10.000 10.000 +0.030 SHAWCOR LTD. CL.A SV SCL.A 42 40.240 39.270 40.240 +0.850 SPROTT RESOURCE CORP SCP 107 4.470 4.330 4.330 +0.070 STRAD ENERGY SERVICES LTD. SDY 1 3.990 3.990 3.990 +0.130 SECURE ENERGY SERVICES INC. SES 26 10.490 10.390 10.490 +0.050 SCORPIO GOLD CORPORATION SGN 10 0.630 0.630 0.630 +0.070 SOUTHGOBI RESOURCES LTD. SGQ 1 2.620 2.620 2.620 +0.180 SURGE ENERGY INC. SGY 6566 5.510 5.490 5.500 +0.030 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 234 22.730 22.480 22.650 -0.210 SUN LIFE FINANCIAL INC. SLF 217 27.420 27.020 27.410 +0.280 SILVER WHEATON CORP. SLW 221 34.880 34.080 34.110 -1.080 SMART TECHNOLOGIES INC SMA 15 1.680 1.680 1.680 +0.090 SEMAFO J SMF 47 3.310 3.210 3.210 -0.120 SNC-LAVALIN SV SNC 1594 40.950 40.710 40.930 +0.050 STRATEGIC OIL & GAS LTD SOG 37 1.180 1.170 1.180 0.000 SONDE RESOURCES CORP. SOQ 5 1.450 1.450 1.450 -0.100 SUPERIOR PLUS CORP. SPB 20 10.720 10.530 10.620 +0.100 SUPERIOR PLUS CORP. 7.5%31DEC14 SPB.DB.D 30 104.200 104.140 104.140 +0.230 SUPERIOR PLUS CORP. 5.75% 30JUN17 SPB.DB.E 30 99.610 99.420 99.420 +0.500 SUPERIOR PLUS CORP. 6.0% 30JUN18 SPB.DB.F 10 100.160 100.160 100.160 +0.500 SUPERIOR PLUS CORP. 7.5% 31OCT16 SPB.DB.G 20 114.500 114.170 114.500 +1.060 SCORPIO MINING CORP. SPM 7 1.150 1.150 1.150 +0.070 SANDSTORM GOLD LTD. SSL 55 11.550 11.340 11.500 -0.080 SILVER STANDARD RES INC. SSO 22 14.530 14.320 14.320 -0.210 STUDENT TRANSPORTATION INC. COMMON STB 1 6.340 6.340 6.340 +0.040 STANTEC INC STN 13 41.480 41.310 41.450 +0.010 SPARTAN OIL CORP. STO 8 5.250 5.240 5.240 0.000 SOUTHERN PACIFIC RESOURES CORP STP 87 1.250 1.210 1.250 +0.020 SOUTHERN PACIFIC RES. CORP. 6.0% 30JUN16 STP.DB 20 100.400 100.100 100.400 -0.100 SUNCOR ENERGY INC. SU 8353 33.500 33.050 33.230 -0.290 SANDVINE CORPORATION SVC 26 1.380 1.340 1.380 +0.040 SILVERCREST MINES INC SVL 319 2.750 2.650 2.730 +0.140 SILVERCORP METALS INC. SVM 51 4.670 4.600 4.640 -0.070 SAVANNA ENERGY SERVICES CORP SVY 14 7.500 7.370 7.450 -0.030 SWISHER HYGIENE INC. SWI 5 1.660 1.660 1.660 -0.200 STORNOWAY DIAMOND CORP. SWY 10 0.890 0.890 0.890 +0.030 TELUS CORPORATION T 191 65.000 64.410 64.470 -0.430 TELUS CORPORATION NV T.A 18 64.170 63.900 63.920 -0.650 TRANSALTA CORPORATION TA 103 15.450 15.310 15.420 -0.040 TAG OIL LTD TAO 19 6.250 6.250 6.250 -0.090 TWIN BUTTE ENERGY LTD. TBE 146 2.730 2.640 2.730 +0.030 TECK RESOURCES LTD. CL.B SV TCK.B 55 37.260 36.790 37.080 -0.190 TRANSCONTINENTAL INC. CL A SV TCL.A 57 11.450 11.370 11.370 -0.050 THOMPSON CREEK METALS COMPANY TCM 93 4.490 4.310 4.400 +0.130 TRICON CAPITAL GROUP INC. TCN 36 6.740 6.500 6.700 +0.200 TRICAN WELL TCW 4982 13.610 13.340 13.550 +0.060 TORONTO-DOMINION BANK TD 58 82.600 82.080 82.550 -0.310 TD BANK NON-CUM 5 YR PR SER S TD.PR.S 4 24.880 24.870 24.870 +0.010 TRINIDAD DRILLING LTD. TDG 10 7.310 7.180 7.310 +0.090 TRILOGY ENERGY CORP. TET 67 29.910 29.320 29.530 -0.170 TRANSFORCE INC. TFI 67 20.700 20.640 20.680 +0.050 TRANSFORCE INC. 5.65% 30SEP18 TFI.DB.A 20 107.990 107.830 107.990 +0.280 TRANSGLOBE J TGL 73 9.090 9.020 9.080 -0.150 TIM HORTONS INC. THI 1382 48.250 47.990 48.250 +0.010 TAHOE RESOURCES INC. THO 17 18.860 18.570 18.660 +0.030 TOROMONT IND TIH 37 22.210 21.930 22.030 -0.290 TINKA RESOURCES LIMITED TK 33 0.980 0.960 0.960 +0.080 TASEKO MINES LTD. TKO 9 3.300 3.100 3.300 +0.130 TEARLAB CORPORATION TLB 1 4.600 4.600 4.600 +0.840 TALISON LITHIUM LIMITED TLH 17 7.400 7.390 7.390 0.000 TALISMAN ENERGY INC. TLM 454 11.800 11.580 11.610 -0.260 TEMBEC INC. TMB 25 3.320 3.230 3.270 +0.060 TIMMINS GOLD CORP TMM 28 2.990 2.970 2.970 -0.010 TANZANIAN ROYALTY EXPLORATION CORP. TNX 6 3.750 3.750 3.750 -0.190 TORC OIL & GAS LTD. TOG 238 2.400 2.370 2.400 -0.040 TOTAL ENERGY SERVICES INC. TOT 1 15.020 15.020 15.020 -0.180 TOURMALINE OIL CORP. TOU 67 30.610 30.170 30.390 -0.190 THOMSON REUTERS CORP. TRI 17 28.950 28.830 28.870 -0.150 TRANSCANADA CORPORATION TRP 133 47.440 46.960 47.370 +0.120 TURQUOISE HILL RESOURCES LTD. TRQ 1695 9.080 8.690 9.010 +0.210 TORSTAR CORP. CL. B NV TS.B 27 7.740 7.600 7.660 +0.070 TREVALI MINING CORPORATION TV 163 1.070 1.060 1.070 0.000 TOREX GOLD RESOURCES INC. TXG 109 2.180 2.140 2.150 -0.040 URANIUM PARTICIPATION CORP. U 30 5.370 5.290 5.300 -0.040 UCORE RARE METALS INC. UCU 15 0.480 0.480 0.480 -0.080 UNI SELECT INC UNS 1 24.000 24.000 24.000 +0.800 UR-ENERGY INC. URE 5 0.830 0.830 0.830 +0.010 U.S. SILVER & GOLD INC. USA 12 1.700 1.690 1.690 -0.030 URANIUM ONE INC UUU 233 2.300 2.230 2.230 -0.080 VERMILION ENERGY INC. VET 261 51.900 51.640 51.880 +0.120 VERIS GOLD CORP VG 46 1.620 1.560 1.610 +0.020 VICWEST INC VIC 1 12.310 12.310 12.310 -0.180 5N PLUS INC. VNP 33 2.680 2.570 2.570 -0.030 VALEANT PHARMACEUTICALS INTL INC. VRX 176 60.510 59.570 60.440 +0.510 VERESEN INC. VSN 7 12.210 12.110 12.110 -0.080 WHISTLER BLACKCOMB HOLDINGS INC. WB 319 12.140 12.060 12.140 -0.030 WHITECAP RESOURCES INC. WCP 230 9.360 9.180 9.180 -0.210 WESTERN FOREST PRODUCTS INC. WEF 37 1.350 1.340 1.340 +0.010 WEST FRASER TIMBER WFT 142 75.110 74.310 75.000 +1.000 WI-LAN INC WIN 42 4.720 4.680 4.710 -0.020 WESTJET AIRLINES LTD. WJA 6 20.290 20.130 20.290 +0.070 WAJAX CORP WJX 43 43.460 42.280 43.170 +0.690 GEORGE WESTON LIMITED WN 64 69.820 69.060 69.330 -0.890 WESTPORT INNOV WPT 17 28.110 27.800 27.840 -0.680 WESTERN ENERGY SVCS CORP WRG 4 7.530 7.490 7.490 +0.110 WESTERN COPPER AND GOLD CORPORATION WRN 18 1.500 1.430 1.430 +0.150 WESTSHORE TERMINALS INVESTMENT CORP. WTE 50 28.320 27.380 28.240 -0.640 WESTERNZAGROS RESOURCES LTD WZR 23 1.100 1.090 1.100 +0.020 TMX GROUP LIMITED X 4 50.830 50.760 50.760 -0.210 iSHARES S&P/TSX CAPPED ENERGY INDEX FUND XEG 712 15.850 15.770 15.820 -0.130 iSHARES S&P/TSX CAPPED FINLS INDEX FD XFN 3 24.110 24.030 24.110 -0.050 iSHARES S&P/TSX GLOBAL GOLD INDEX FUND XGD 4 18.210 18.090 18.090 -0.280 iSHARES DEX HYBRID BOND INDEX FUND XHB 10 21.160 21.160 21.160 -0.010 iSHARES S&P/TSX 60 INDEX FUND XIU 95 18.000 17.920 17.980 -0.090 M SPLIT CORP. $5.00 CLASS I PR XMF.PR.B 144 5.000 5.000 5.000 ISHARES CDN S&P/TSX CAPPED REIT INDX FND XRE 84 17.030 17.000 17.020 +0.010 iSHARES S&P 500 INDEX FUND CAD-HEDGED XSP 21 16.600 16.600 16.600 -0.060 CANADIAN SATELLITE RADIO HOLDINGS INC SV XSR 1 6.040 6.040 6.040 -0.110 EXCO TECH XTC 14 6.230 6.180 6.200 0.000 YAMANA GOLD INC YRI 356 16.520 16.100 16.110 -0.240 ZARGON OIL & GAS LTD. ZAR 1 8.110 8.110 8.110 -0.250 ZARGON OIL & GAS LTD 6.00% 30JUN17 ZAR.DB 20 100.000 99.950 100.000 +0.060 Trades: 16,285 Total Volume: 13,213,319 Total Value: $239,452,848 Advanced: 288 Declined: 231 Unchanged: 4,097 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.