Pure Trading Daily Market Summary January 08 2013 Closing Numbers Stock Symbol Vol(00s) High Low Close Change AASTRA TECHNOLOGIS AAH 1 17.300 17.300 17.300 +0.780 PURE INDTL REAL ESTATE TR AAR.UN 6 5.180 5.110 5.180 +0.040 ADVANTAGE OIL & GAS LTD. AAV 1311 3.220 3.150 3.150 -0.080 ABSOLUTE SOFTWARE CORP. ABT 17 5.000 4.910 4.950 -0.050 BARRICK GOLD CORPORATION ABX 612 33.650 32.930 33.140 -0.450 AIR CANADA CL B AC.B 990 1.980 1.930 1.980 +0.120 ASTRAL MEDIA INC. CL A. NV ACM.A 13 46.900 46.900 46.900 +0.100 ATCO LTD. CL.I NV ACO.X 32 80.890 79.860 80.780 +0.750 AUTOCANADA INC. ACQ 17 16.440 16.140 16.350 +0.460 ALDERON IRON ORE CORP. ADV 68 2.200 2.120 2.150 +0.060 AURORA OIL & GAS LIMITED AEF 25 3.860 3.860 3.860 -0.040 ARSENAL ENERGY INC. AEI 35 0.520 0.520 0.520 0.000 AGNICO-EAGLE MINES LTD. AEM 137 49.520 48.940 49.340 +0.460 ARGENT ENERGY TRUST AET.UN 54 9.390 9.350 9.360 0.000 AG GROWTH INTERNATIONAL INC. AFN 1 32.400 32.400 32.400 +0.200 DIVERSIFIED ALPHA FUND II UNITS AFT.UN 2 9.130 9.130 9.130 -0.110 AGF MANAGEMENT LTD. CL.B NV AGF.B 57 9.660 9.460 9.570 -0.230 ALAMOS GOLD INC. AGI 67 16.900 16.450 16.470 -0.680 ALLIANCE GRAIN TRADERS INC. AGT 12 12.840 12.550 12.760 +0.460 AGRIUM INC AGU 82 101.420 100.540 100.810 -0.430 AIMIA INC. AIM 56 15.700 15.480 15.540 -0.010 ALTAGAS LTD. ALA 49 33.430 33.150 33.380 0.000 AUTOMODULAR CORPORATION AM 9 2.570 2.570 2.570 +0.100 ALMADEN MINERALS LTD. AMM 7 2.980 2.950 2.980 -0.150 AINSWORTH LUMBER CO. LTD ANS 78 3.130 3.060 3.100 +0.120 ALLIED NEVADA GOLD CORP ANV 39 26.890 26.350 26.890 +0.080 AFRICA OIL CORP AOI 555 6.990 6.800 6.900 +0.160 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 12 32.650 32.560 32.620 -0.080 ACASTI PHARMA INC. APO 8 2.520 2.520 2.520 +0.270 ALGONQUIN POWER & UTILITIES CORP. AQN 546 7.200 7.140 7.180 -0.010 ARGONAUT GOLD INC. AR 40 9.530 9.370 9.470 +0.120 AECON GROUP INC ARE 25 11.430 11.340 11.360 +0.210 AECON GROUP INC. 7.0% 30SEP14 ARE.DB 30 103.940 103.540 103.690 +0.200 AECON GROUP INC. 6.25% 31OCT15 ARE.DB.A 60 103.570 101.900 103.570 -0.250 ARMTEC INFRASTRUCTURE INC. 6.5% 30JUN17 ARF.DB 10 76.250 76.250 76.250 +5.640 ARCAN RESOURCES LTD ARN 7 1.180 1.180 1.180 -0.020 ARC RESOURCES LTD. ARX 226 23.370 23.160 23.300 -0.120 AURIZON MINES J ARZ 58 3.380 3.310 3.350 +0.020 ARCHEAN STAR RESOURCES INC. ASP 2500 0.120 0.120 0.120 -0.045 ALACER GOLD CORP. ASR 208 4.770 4.700 4.710 -0.150 ATS AUTOMATION ATA 10 8.560 8.500 8.560 -0.010 ATRIUM INNOVATIONS INC. ATB 8 12.790 12.710 12.740 +0.190 ATRIUM INNOVATIONS INC. 5.75% 31AUG18 ATB.DB 50 100.940 99.100 100.940 +2.060 ATAC RESOURCES LTD ATC 49 1.700 1.660 1.700 +0.030 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 113 50.090 49.000 49.850 +0.890 ATHABASCA OIL CORPORATION ATH 181 10.860 10.810 10.860 -0.070 ATNA RES J ATN 19 1.250 1.210 1.210 -0.030 ATLANTIC POWER CORP. ATP 29 11.740 11.610 11.740 +0.140 ATLANTIC POWER CORP 6.25% 15MAR17 ATP.DB.A 70 100.300 100.300 100.300 -0.240 ATLANTIC POWER CORP. B 5.60% 30JUN17 ATP.DB.B 60 100.820 99.910 99.910 +0.090 ATLANTIC POWER CORP. 6% 31DEC19 ATP.DB.D 10 100.700 100.700 100.700 +0.400 ATLANTIC POWER CORP. 5.75% 30JUN19 ATP.DB.U 20 94.150 93.490 94.150 +1.180 AURCANA CORP AUN 35 0.960 0.960 0.960 -0.010 AURICO GOLD INC. AUQ 1080 8.170 8.000 8.160 +0.110 AVENEX ENERGY CORP. AVF 1 2.790 2.790 2.790 +0.020 AVALON RARE METALS INC. AVL 18 1.580 1.520 1.520 -0.040 AVIGILON CORPORATION AVO 1 11.950 11.950 11.950 -0.120 ARTIS REIT S-G 5.75% 30JUN18 USD AX.DB.U 10 103.160 103.160 103.160 +0.940 ARTIS REIT AX.UN 1587 15.680 15.570 15.600 -0.060 ANDERSON ENERGY LTD. 7.50% 31JAN16 AXL.DB 10 63.400 63.400 63.400 -1.540 AMAYA GAMING GROUP INC. AYA 1000 5.010 5.010 5.010 0.000 BELL ALIANT INC. BA 1281 26.730 26.600 26.700 +0.120 BANRO CORP. BAA 67 2.830 2.680 2.750 +0.080 BADGER DAYLIGHTING LTD. BAD 1 30.010 30.010 30.010 -0.590 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 289 37.150 36.910 37.100 +0.060 BROOKFIELD ASSET MGMT INC. PR. SER 4 BAM.PR.C 1 17.510 17.510 17.510 -0.340 BAUER PERFORMANCE SPORTS LTD. BAU 6 11.310 11.090 11.180 -0.250 BOMBARDIER INC. CL. B SV BBD.B 3212 3.900 3.850 3.860 -0.030 COTT CORP BCB 7 8.310 8.300 8.310 +0.020 BCE INC. BCE 333 42.810 42.420 42.580 -0.330 BEAR CREEK MINING CORP BCM 3 3.350 3.330 3.330 +0.010 BLACK DIAMOND GROUP LIMITED BDI 35 21.460 21.020 21.210 -0.280 BIRD CONSTRUCTION INC. BDT 4 13.550 13.550 13.550 -0.030 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 20 63.200 63.020 63.100 +0.060 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 21 29.400 29.210 29.320 -0.120 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 19 21.480 21.310 21.460 +0.030 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 19 36.540 36.280 36.510 -0.110 BIRCHCLIFF ENERGY LTD. BIR 52 7.250 7.160 7.180 -0.210 BALLARD POWER SYSTEMS INC BLD 5 0.680 0.680 0.680 +0.050 BORALEX INC. BLX 3 9.150 9.150 9.150 +0.150 BANK OF MONTREAL BMO 420 61.940 61.500 61.870 +0.120 BONTERRA ENERGY CORP. BNE 9 45.730 45.270 45.730 +0.470 BANKERS PETROLEUM LTD. BNK 122 3.000 2.930 3.000 -0.030 BONAVISTA ENERGY CORPORATION BNP 761 14.620 14.310 14.340 -0.340 BANK OF NOVA SCOTIA BNS 641 57.940 57.470 57.770 +0.140 AMERICAS PETROGAS INC. BOE 161 2.700 2.500 2.500 -0.060 BROOKFIELD OFFICE PROPERTIES INC. BPO 230 16.930 16.560 16.640 -0.280 BRIGUS GOLD CORP. BRD 30 0.920 0.920 0.920 +0.020 BRICK LIMITED BRK 441 5.360 5.350 5.350 0.000 BELO SUN MINING CORP. BSX 44 1.820 1.690 1.690 -0.020 BTB REIT BTB.UN 3 4.380 4.380 4.380 0.000 BAYTEX ENERGY CORP. BTE 69 44.240 43.820 43.930 -0.320 B2GOLD CORP. BTO 3783 3.680 3.560 3.620 0.000 BELLATRIX EXPLORATION LTD BXE 1438 4.230 4.180 4.230 +0.040 CAE INC CAE 247 10.200 10.070 10.130 -0.090 CDN APARTMENT UN CAR.UN 21 24.700 24.520 24.660 +0.180 CASCADES INC CAS 42 4.240 4.170 4.220 +0.070 iSHARES 1-5 YEAR LADD CORP BND IN FND CBO 11 20.130 20.130 20.130 -0.010 COGECO CABLE INC. SV CCA 24 38.000 37.840 38.000 -0.090 CCL INDUSTRIES INC. CL. B NV CCL.B 4 45.990 45.940 45.990 +1.290 CAMECO CORP CCO 1088 19.550 19.320 19.550 -0.110 CATAMARAN CORPORATION CCT 122 51.800 51.250 51.370 +0.360 CANELSON DRILLING INC CDI 38 5.000 5.000 5.000 0.000 CENTAMIN PLC. CEE 25 0.740 0.690 0.740 +0.100 COASTAL ENERGY COMPANY CEN 24 21.310 20.900 21.110 -0.040 CATHEDRAL ENERGY SERVICES LTD. CET 17 5.870 5.870 5.870 -0.090 CANACCORD FINANCIAL INC. CF 55 7.360 6.990 7.270 +0.240 CANFOR CORP CFP 50 18.070 17.900 18.050 +0.070 CALFRAC WELL SERVICES LTD. CFW 33 25.340 25.080 25.290 -0.080 CANFOR PULP PRODUCTS INC. CFX 8 10.320 10.230 10.230 +0.030 CENTERRA GOLD INC. CG 107 9.120 8.960 9.090 +0.080 CGA MINING LIMITED CGA 23184 2.670 2.640 2.650 0.000 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 18 3.790 3.670 3.730 +0.020 CINEPLEX INC. CGX 16 31.320 31.000 31.320 +0.250 CHAMPION IRON MINES LIMITED CHM 30 0.760 0.730 0.730 +0.030 CHORUS AVIATION INC. CL B CHR.B 32 4.120 4.100 4.100 -0.030 CHORUS AVIATION INC. 9.50% 31DEC14 CHR.DB 50 103.910 103.600 103.910 +0.710 CI FINANCIAL CORP. CIX 295 25.060 24.810 25.000 -0.140 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 15 24.170 23.940 24.000 -0.100 Clarke Inc. 6% Conv Debs CKI.DB.A 30 98.610 97.860 97.860 -1.240 CML HEALTHCARE INC. CLC 9 6.780 6.710 6.710 -0.130 iSHARES 1-5 YEAR LADDERED GOVT BOND IND CLF 10 19.750 19.750 19.750 +0.020 CONNACHER OIL & GAS LTD. CLL 5 0.200 0.200 0.200 0.000 CANADA LITHIUM CORP. CLQ 10 0.710 0.710 0.710 +0.070 CELESTICA INC SV CLS 76 8.370 8.140 8.140 -0.320 CELTIC EXPLORATION LTD. CLT 10 26.370 26.370 26.370 +0.120 CANADIAN IMPERIAL BANK OF COMMERCE CM 197 80.950 80.680 80.950 -0.050 CANACOL ENERGY LTD CNE 3 3.340 3.260 3.340 -0.070 CONTINENTAL GOLD LIMITED CNL 117 9.120 8.820 9.110 +0.200 CDN NATURAL RES CNQ 1614 29.720 29.310 29.340 -0.410 CANADIAN NATIONAL RAILWAY CO. CNR 265 90.960 90.380 90.840 +0.100 CARDIOME PHARMA CORP COM 25 0.440 0.440 0.440 -0.070 CANADIAN OIL SANDS LIMITED COS 263 20.320 20.250 20.310 -0.250 CANADIAN PACIFIC RAILWAY LIMITED CP 160 107.650 105.290 107.500 +1.780 CRESCENT POINT ENERGY CORP. CPG 398 37.630 36.990 37.390 +0.190 CAPITAL POWER CORPORATION CPX 64 23.260 23.120 23.240 +0.040 CEQUENCE ENERGY LTD. CQE 8 1.390 1.370 1.380 -0.010 CREW ENERGY INC CR 164 6.730 6.450 6.520 -0.230 CLAUDE RES CRJ 30 0.520 0.520 0.520 +0.020 CROMBIE REIT 5% SER D 30SEP19 CRR.DB.D 20 104.230 103.300 104.230 +1.230 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 6 14.820 14.780 14.810 +0.040 CAPSTONE MINING CORP. CS 1213 2.600 2.540 2.570 -0.020 CAPSTONE INFRASTRUCTURE CORP. CSE 4 4.160 4.130 4.150 -0.030 CHARTWELL SENIORS HOUSING RL ESTATE CSH.UN 35 10.500 10.450 10.470 0.000 COLOSSUS MINERALS INC CSI 77 4.840 4.670 4.680 -0.030 CONTRANS GROUP INC. CSS 2 10.020 10.020 10.020 -0.250 CONSTELLATION SOFTWARE INC. CSU 2 120.110 120.000 120.110 +0.110 CROCOTTA ENERGY INC. CTA 3 2.880 2.860 2.880 -0.020 CANADIAN TIRE CORPORATION CL. A NV CTC.A 64 68.070 67.240 67.560 -0.280 CANADIAN UTILITIES LTD. CL.A NV CU 71 71.950 71.380 71.900 +0.010 COMINAR REIT 5.80% DEBS SERIES C CUF.DB.C 10 102.490 102.490 102.490 +0.090 COMINAR R E UN CUF.UN 42 22.670 22.370 22.570 +0.150 COPPER MINING CORPORATION CUM 53 4.130 4.080 4.100 -0.010 CHURCHILL CORP A CUQ 2 8.310 8.310 8.310 -0.060 CHURCHILL CORPORATION 6.0% 30JUN15 CUQ.DB 30 104.180 101.430 101.430 -2.500 CANEXUS CORPORATION CUS 46 8.810 8.680 8.810 +0.020 CENOVUS ENERGY INC. WHEN ISSUED CVE 443 33.550 33.250 33.520 -0.010 CALVALLEY PETROLEUM INC. CVI.A 1 1.640 1.640 1.640 +0.100 CDN WESTERN BANK CWB 7 29.300 29.200 29.300 +0.060 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 4 29.390 29.310 29.320 +0.050 CANWEL BLDG. MATERIALS GRP 5.85% 30APR17 CWX.DB 20 96.180 95.860 96.180 +0.500 iSHARES GLBL MONTHLY ADV DIV IND FND CYH 19 15.600 15.560 15.560 -0.090 DUNDEE REAL ESTATE INVESTMENT TRUST D.UN 7 37.610 37.370 37.370 -0.130 DUNDEE CORP. CL.A SV DC.A 13 31.540 31.280 31.280 -0.210 DELPHI ENERGY CORP. DEE 24 1.150 1.130 1.130 -0.010 DETOUR GOLD CORP. DGC 57 24.010 23.660 23.750 -0.450 DATA GROUP INC. DGI 1 2.060 2.060 2.060 -0.060 DATA GROUP INCM FD 6.0% 30JUN17 DGI.DB.A 20 71.110 70.360 71.110 +2.140 DAVIS + HENDERSON CORPORATION DH 6 21.600 21.590 21.590 +0.020 DHX MEDIA LTD. DHX 1 1.870 1.870 1.870 0.000 DUNDEE INTL REIT 5.5% 31JUL18 DI.DB 60 103.840 103.250 103.330 -0.500 DUNDEE INTERNATIONAL REIT DI.UN 7 11.070 10.900 10.900 -0.180 DOREL INDUSTRIES INC. CL.B SV DII.B 2 36.090 36.090 36.090 -1.700 DENISON MINES CORP DML 206 1.280 1.230 1.280 +0.050 DALRADIAN RESOURCES INC. DNA 1 1.440 1.440 1.440 +0.020 DOLLARAMA INC. DOL 1019 57.700 57.350 57.400 -0.200 DUNDEE PRECIOUS METALS INC. DPM 107 8.940 8.730 8.900 +0.270 DESCARTES SYS DSG 6 9.010 8.960 8.960 -0.200 DEETHREE EXPLORATION LTD. DTX 61 7.030 6.900 6.900 -0.150 ENCANA CORP. ECA 382 19.840 19.520 19.550 -0.350 ENDEAVOUR SILVER CORP. EDR 72 7.850 7.610 7.610 -0.170 ENDEAVOUR MINING CORPORATION EDV 61 2.090 2.050 2.070 +0.030 ELEMENT FINANCIAL CORPORATION EFN 74 7.440 7.340 7.380 -0.020 ENERFLEX LTD. EFX 6 12.150 12.150 12.150 +0.110 ENERGOLD DRILLING CORP EGD 2 2.880 2.880 2.880 -0.030 EAGLE ENERGY TRUST EGL.UN 28 7.890 7.860 7.880 +0.200 ENERVEST DIV UN EIT.UN 48 12.500 12.490 12.490 +0.030 ELDORADO GOLD ELD 2223 12.270 12.100 12.270 +0.020 EMERA INCORPORATED EMA 35 35.270 34.960 35.220 -0.040 EMPIRE COMPANY LTD. CL.A NV EMP.A 23 59.470 58.910 58.910 -0.610 ENBRIDGE INC ENB 886 43.260 42.950 43.260 +0.240 ENBRIDGE INC. PR SER L USD ENB.PF.U 34 25.240 25.150 25.230 -0.020 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 19 24.790 24.500 24.730 +0.190 ENTREC CORPORATION ENT 119 1.750 1.730 1.730 +0.080 EPSILON ENERGY LTD. EPS 2 3.990 3.990 3.990 +0.170 EQUAL ENERGY LTD. EQU 5 3.000 3.000 3.000 -0.060 ENERPLUS CORPORATION ERF 101 13.290 13.130 13.290 -0.070 ENSIGN ENERGY SERVICES INC. ESI 31 16.370 16.180 16.200 -0.040 ESSENTIAL ENERGY SERVICES LTD. ESN 10 2.210 2.190 2.200 -0.020 EVERTZ TECHNOLOGIES LIMITED ET 5 16.560 16.320 16.560 +0.460 EXTENDICARE INC. EXE 12 7.990 7.970 7.980 +0.130 EXTENDICARE INC. 5.70%30JUN14 EXE.DB 30 101.840 101.840 101.840 +0.220 FIRM CAPITAL MTGE INV CORP 5.4% 28FEB19 FC.DB.B 10 100.160 100.160 100.160 +0.160 FIRST CAPITAL REALTY INC. FCR 11 18.930 18.840 18.850 -0.150 FIRST CAPITAL REALTY INC. 5.70% 30JUN17 FCR.DB.D 1140 110.950 110.950 110.950 +0.450 FIRST CAPITAL REALTY INC. 4.75% 31JUL19 FCR.DB.I 40 102.790 102.100 102.190 +0.500 FAIRBORNE ENERGY LTD FEL 2 1.340 1.340 1.340 -0.040 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 44 368.260 365.500 367.010 +7.780 FIRST QUANTUM J FM 431 21.740 21.300 21.540 -0.110 FRANCO-NEVADA CORPORATION FNV 142 56.070 55.400 55.950 +0.540 FIRST MAJESTIC SILVER CORP FR 82 20.120 19.710 19.710 -0.230 CANYON SERVICES GROUP INC. FRC 26 11.440 11.320 11.440 -0.040 FREEHOLD ROYALTIES LTD. FRU 60 22.850 22.500 22.720 +0.260 FIRSTSERVICE CORPORATION SV FSV 19 27.810 27.130 27.810 +0.280 FORTRESS PAPER LTD FTP 55 10.500 9.700 10.460 +1.190 FORTRESS PAPER LTD. 6.5% 31DEC16 FTP.DB 70 89.330 81.740 85.950 +7.100 FORTRESS PAPER LTD. 7% 31DEC19 FTP.DB.A 100 81.590 76.200 79.950 +5.220 FORTIS INC FTS 140 34.230 33.910 34.180 -0.330 FINNING INTL FTT 80 25.540 25.480 25.520 -0.120 FORTUNA SILVER MINES INC FVI 18 4.110 4.010 4.110 +0.070 GOLDCORP INC G 1004 35.810 33.400 35.810 +0.960 GABRIEL RES J GBU 12 2.420 2.340 2.390 -0.050 GREAT CANADIAN GAMING CORP GC 16 9.180 9.110 9.180 -0.020 COLABOR GROUP INC. GCL 4 8.310 8.230 8.310 +0.340 GRAN COLOMBIA GOLD CORP. GCM 15 0.350 0.350 0.350 -0.005 GOLD CANYON RES INC GCU 1667 0.910 0.910 0.910 -0.040 GIBSON ENERGY INC. GEI 21 23.880 23.670 23.740 -0.070 GOLDEN FAME RESOURCES CORP. GFA 100 0.025 0.025 0.025 GASFRAC ENERGY SERVICES INC. GFS 5 1.920 1.770 1.920 +0.390 CGI GROUP INC. CL.A SV GIB.A 392 23.820 22.910 23.800 +1.030 GILDAN ACTIVEWEAR INC. GIL 109 37.380 36.650 37.210 +0.500 GMP CAPITAL INC. GMP 16 6.370 6.160 6.340 +0.360 GENIVAR INC. GNV 41 19.960 19.810 19.920 +0.010 ASTON HILL SR GOLD PRODUCERS INCM CORP. GPC 3 6.000 6.000 6.000 -0.010 GRANITE REIT GRT.UN 11 39.140 38.850 39.140 +0.290 GOLDEN STAR GSC 4 1.720 1.710 1.720 +0.030 GOLD STANDARD VENTURES CORP. GSV 8 1.240 1.200 1.240 -0.010 GRAN TIERRA ENERGY INC GTE 56 5.590 5.420 5.420 -0.180 GUYANA GOLDFIELDS INC GUY 6 3.700 3.600 3.700 +0.200 GREAT-WEST LIFECO INC GWO 134 24.880 24.780 24.800 -0.100 HUDBAY MINERALS INC. HBM 70 11.370 11.240 11.370 +0.150 HOME CAPITAL GROUP INC. HCG 40 60.950 60.450 60.720 -0.190 HULDRA SILVER INC HDA 12 1.290 1.290 1.290 -0.060 HORIZONS ACTIVE FLOATING RATE BOND ETF C HFR 10 10.190 10.190 10.190 0.000 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 2 11.410 11.180 11.410 +0.490 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 22 7.000 6.960 6.960 +0.030 HORIZONS BETAPRO S&P/TSX 60 INVERSE ETF HIX 40 10.370 10.370 10.370 -0.110 HARD CREEK NICKEL CORP. HNC 20 0.070 0.070 0.070 0.000 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 15 4.620 4.570 4.570 +0.110 HORIZON NORTH LOGISTICS HNL 35 7.290 7.230 7.250 -0.060 HORIZONS BETAPRO NYMEX NAT GAS BULL PLUS HNU 9 10.930 10.820 10.820 -0.280 H & R REAL EST UN HR.UN 79 24.110 23.950 23.950 -0.130 HEROUX-DEVTEK HRX 2 9.750 9.750 9.750 +0.900 HUSKY ENERGY INC. HSE 922 29.700 29.600 29.700 +0.130 HORIZONS BPRO S&P 500 VIX SHT BULL ETF HVU 157 4.260 4.120 4.120 -0.080 HARRY WINSTON DIAMOND HW 20 14.330 14.080 14.080 +0.010 HORIZONS S&P/TSX 60 INDEX ETF HXT 300 10.720 10.720 10.720 -0.010 ITHACA ENERGY INC IAE 42 2.100 2.090 2.090 -0.020 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 61 31.870 31.250 31.770 -0.080 IBI GROUP INC. IBG 2 6.550 6.500 6.550 -0.040 IVANHOE ENERGY IE 10 0.720 0.720 0.720 0.000 INTACT FINANCIAL CORPORATION IFC 82 65.580 64.820 65.300 -0.130 INTACT FINANCIAL CORP. CL A SER 1 IFC.PR.A 250 25.960 25.960 25.960 +0.120 INTACT FINANCIAL CORP. RESET CL A SER 3 IFC.PR.C 2 26.440 26.440 26.440 -0.060 INTERNATIONAL FOREST PRODUCTS LTD. CL.A IFP.A 22 8.430 8.230 8.250 -0.080 IGM FINANCIAL INC. IGM 58 42.080 41.700 41.700 -0.040 IMPERIAL METALS CORP. III 16 14.550 13.960 14.550 +0.700 IAMGOLD CORP IMG 6300 10.750 10.590 10.660 -0.050 INMET MNG CORP IMN 84 72.530 72.250 72.250 -0.120 IMPERIAL OIL IMO 260 43.390 42.710 43.230 +0.070 IMAX CORP IMX 106 24.440 24.000 24.440 +0.900 INNERGEX RENEWABLE ENERGY INC. INE 7 10.160 10.130 10.160 -0.020 INNVEST REIT 6.0% 30SEP17 INN.DB.E 10 97.860 97.860 97.860 +0.060 INNVEST REIT SER F 5.75% 30MAR18 INN.DB.F 10 98.360 98.360 98.360 +1.000 INNVEST REIT TRUST UNIT INN.UN 52 4.160 4.090 4.160 +0.070 IMPACT SILVER CORP IPT 21 1.120 1.120 1.120 -0.010 INTERTAPE POLYMER ITP 68 8.850 8.770 8.840 0.000 IVANPLATS LIMITED IVP 2 4.920 4.910 4.910 -0.080 JUST ENERGY GROUP INC. JE 74 10.240 10.150 10.190 +0.030 JUST ENERGY GROUP INC.6.0% 30JUN17 JE.DB 80 84.600 84.090 84.600 +0.330 JUST ENERGY GROUP INC. 6.00% 30SEP14 JE.DB.A 50 101.620 100.450 100.910 +0.460 JUST ENERGY GROUP INC. 5.75% 30SEP18 JE.DB.B 2070 83.000 82.150 82.820 -0.130 KINROSS GOLD CORP K 676 9.390 9.160 9.390 +0.210 KAMINAK GOLD CORP KAM 12 1.430 1.430 1.430 -0.010 KEYERA CORP. KEY 384 50.200 49.780 50.050 +0.050 KINGSWAY FINANCIAL SERVICES INC. KFS 1 3.890 3.890 3.890 +0.190 KIRKLAND LAKE GOLD INC. KGI 122 6.340 6.190 6.220 -0.010 KEEGAN RESOURCES INC. KGN 6 3.980 3.940 3.970 +0.030 KILLAM PROPERTIES INC. KMP 39 12.550 12.290 12.510 +0.110 KILLAM PROPERTIES INC. 5.65% 30NOV17 KMP.DB.A 60 107.350 106.180 106.540 +0.110 CORVUS GOLD INC. KOR 215 1.620 1.620 1.620 -0.030 LOBLAW COMPANIES LIMITED L 65 40.940 40.700 40.700 +0.100 LAURENTIAN BANK LB 12 44.170 44.010 44.040 -0.090 LUMINA COPPER CORP LCC 4 10.090 10.000 10.000 -0.030 LEGACY OIL AND GAS INC. LEG 45 7.340 7.110 7.310 +0.040 CDN LIFE COS SPLIT CORP. 2012 PR LFE.PR.B 237 10.000 10.000 10.000 +0.030 LUNA GOLD CORP LGC 5 3.160 3.120 3.150 -0.050 LABRADOR IRON ORE ROYALTY CORPORATION LIF 12 34.540 34.010 34.310 -0.340 LABRADOR IRON MINES HOLDINGS LIMITED LIM 476 1.610 1.520 1.590 -0.060 LULULEMON ATHLETICA INC. LLL 1 70.200 70.200 70.200 +0.090 LINAMAR CORP LNR 70 25.490 24.940 25.200 +0.400 LONG RUN EXPLORATION LTD LRE 508 4.850 4.800 4.850 +0.020 LAKE SHORE GOLD CORP. LSG 105 0.820 0.790 0.810 +0.040 LAKE SHORE GOLD CORP. 6.25% 30SEP17 LSG.DB 10 93.190 93.190 93.190 +0.720 LUNDIN MINING CORP. LUN 135 5.160 5.080 5.100 -0.070 LYDIAN INTERNATIONAL LTD LYD 5 2.090 2.020 2.090 0.000 MAG SILVER CORP. MAG 4 10.190 10.120 10.150 +0.070 MANITOBA TELECOM MBT 22 32.540 32.340 32.390 -0.010 MACDONALD DETTWILER MDA 29 57.260 57.090 57.200 +0.170 MAJOR DRILLING GRP MDI 41 10.920 10.690 10.920 +0.210 MEG ENERGY CORP. MEG 138 32.840 32.250 32.720 +0.020 MANITOK ENERGY INC. MEI 12 3.130 3.090 3.130 0.000 MAINSTREET EQ J MEQ 1 33.180 33.180 33.180 +0.160 MANULIFE FIN MFC 1154 14.390 14.050 14.390 +0.380 MAPLE LEAF FOODS MFI 29 11.800 11.520 11.600 -0.220 MAGNA INTERNATIONAL INC. COMMON MG 126 51.020 50.510 50.920 -0.130 MARRET HIGH YIELD STRATEGIES FUND MHY.UN 34 9.490 9.470 9.490 +0.010 GENWORTH MI CANADA INC. MIC 46 23.170 22.950 22.950 -0.200 MOOD MEDIA CORPORATION MM 15 1.900 1.880 1.880 -0.020 MART RESOURCES INC MMT 44 1.770 1.730 1.760 +0.050 MANDALAY RESOURCES CORP MND 431 1.110 1.090 1.110 +0.010 MARTINREA INTERNATIONAL INC. MRE 68 8.750 8.600 8.630 -0.070 MORGUARD N.A. RESIDENTIAL REIT MRG.UN 4 11.350 11.310 11.350 +0.190 METRO INC. MRU 86 62.820 62.150 62.290 -0.400 MORNEAU SHEPELL INC. MSI 3 12.650 12.640 12.640 -0.020 MULLEN GROUP LTD. MTL 78 21.390 20.690 21.210 +0.470 MCEWEN MINING INC. MUX 2 3.640 3.640 3.640 -0.070 METHANEX CORP MX 12 32.810 32.620 32.710 -0.070 NATIONAL BANK OF CANADA NA 108 77.300 77.020 77.300 +0.060 NEWALTA CORPORATION NAL 3 16.160 16.060 16.060 -0.080 NORBORD INC. NBD 104 32.090 31.080 31.480 +0.940 NEVADA COPPER CORP. NCU 22 3.990 3.970 3.990 -0.020 NEW DAWN MINING CORP. ND 10 0.860 0.860 0.860 +0.030 NEWSTRIKE CAPITAL INC. NES 12 1.950 1.950 1.950 -0.080 NOVAGOLD RES INC. NG 12 4.820 4.740 4.800 +0.050 NORTHERN GRAPHITE CORPORATION NGC 36 1.280 1.140 1.280 +0.180 NEW GOLD INC. NGD 272 10.870 10.610 10.640 -0.190 ANGLE ENERGY INC. NGL 46 3.530 3.430 3.510 +0.080 NGEX RESOURCES INC. NGQ 56 3.400 3.230 3.390 +0.150 NORANDA INCOME FUND NIF.UN 1 4.900 4.900 4.900 -0.010 NIKO RES NKO 128 11.300 10.950 11.100 -0.300 NEW MILLENIUM IRON CORP. NML 200 1.600 1.510 1.510 -0.110 NORONT RES LTD NOT 25 0.325 0.325 0.325 -0.020 NORTHLAND POWER INC. NPI 20 18.810 18.680 18.810 -0.140 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 13 31.720 31.230 31.720 +0.500 NEVSUN RES J NSU 21 4.250 4.170 4.200 -0.010 NEPTUNE TECHNOLOGIES & BIORESSOURCESINC. NTB 5 2.030 1.980 1.980 +0.010 NAUTILUS MINERALS INC. NUS 815 0.800 0.600 0.600 +0.265 NUVISTA ENERGY LTD. NVA 102 5.640 5.520 5.550 -0.100 THE NORTH WEST COMPANY INC. NWC 7 22.590 22.080 22.080 -0.470 NEXJ SYSTEMS INC. NXJ 1 3.900 3.900 3.900 -0.190 NEXEN INC. NXY 222 26.630 26.570 26.600 +0.080 NEW ZEALAND ENERGY CORP. NZ 34 1.350 1.350 1.350 -0.020 ONEX CORPORATION SV OCX 76 41.840 41.560 41.650 -0.170 OCEANAGOLD CORP. OGC 286 2.890 2.720 2.860 +0.140 OREZONE GOLD CORP. ORE 3 1.690 1.690 1.690 +0.050 ORBITE ALUMINAE INC. ORT 37 2.750 2.680 2.730 +0.020 OSISKO MINING CORPORATION OSK 592 7.730 7.410 7.490 -0.250 OPEN TEXT CORP OTC 43 56.860 56.610 56.850 0.000 PRIMERO MINING CORP. P 35 6.420 6.130 6.420 +0.270 PAN AMERICAN J PAA 134 18.210 17.850 18.210 -0.010 PARTNERS REIT PAR.UN 2 7.710 7.710 7.710 +0.010 PETROBANK ENERGY AND RESOURCES LTD. PBG 262 1.180 1.150 1.170 -0.010 PREMIUM BRANDS HOLDINGS 5.75% 31DEC15 PBH.DB.A 10 104.540 104.540 104.540 +0.110 PETROBAKKEN ENERGY LTD. PBN 153 11.050 10.670 10.680 -0.160 PRECISION DRILLING CORPORATION PD 62 8.760 8.620 8.630 -0.080 N A PALLADIUM PDL 1 1.520 1.520 1.520 +0.090 PALADIN RESOURCES LTD. PDN 153 1.100 1.070 1.090 0.000 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 65 22.540 22.250 22.490 0.000 PREMIER GOLD MINES LTD. PG 236 4.090 3.940 3.940 -0.120 PENGROWTH ENERGY CORPORATION PGF 439 5.030 4.970 5.000 -0.010 PENGROWTH ENGY CORP. 6.25% 31DEC14 PGF.DB.A 20 103.280 103.100 103.280 +0.600 PENGROWTH ENGY CORP. 6.25% 31MAR17 PGF.DB.B 70 103.360 102.010 103.360 +2.190 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 79 14.660 14.450 14.500 -0.040 PARKLAND FUEL CORPORATION PKI 69 19.550 19.290 19.360 +0.020 PILOT GOLD INC. PLG 69 2.240 2.200 2.200 -0.020 PARALLEL ENERGY TRUST 6.50% 30JUN17 PLT.DB 10 87.590 87.590 87.590 0.000 PARALLEL ENERGY TRUST PLT.UN 36 4.280 4.170 4.180 -0.050 PETROMINERALES LTD. PMG 172 8.650 8.370 8.650 +0.180 PERPETUAL ENERGY INC. PMT 10 1.080 1.030 1.040 -0.020 PERPETUAL ENERGY INC. 7.25% 31JAN15 PMT.DB.D 10 96.140 96.140 96.140 -0.020 PERPETUAL ENERGY INC. 7% 31DEC15 PMT.DB.E 60 94.710 93.950 94.710 -0.150 PRIMARIS RETAIL R.E. INVEST. TR. UNITS PMZ.UN 929 26.630 26.600 26.620 -0.010 PANORIENT ENERGY CORP. POE 18 3.420 3.400 3.400 +0.190 POTASH CORPORATION OF SASKATCHEWAN INC POT 726 41.550 41.100 41.380 +0.320 PARAMOUNT RESOURCES LTD. POU 59 31.750 31.510 31.650 +0.020 POWER CORPORATION OF CANADA SV POW 206 25.760 25.670 25.720 -0.150 PEMBINA PIPELINE CORPORATION PPL 120 28.970 28.890 28.920 +0.100 PAINTED PONY PETROLEUM LTD. PPY 8 10.440 10.380 10.380 -0.060 PROBE MINES LTD PRB 35 1.990 1.930 1.930 -0.010 PRD ENERGY INC. PRD 5 0.700 0.700 0.700 0.000 PACIFIC RUBIALES ENERGY CORP PRE 610 22.450 21.930 21.990 -0.210 PERSEUS MINING LIMITED PRU 1395 2.180 2.160 2.170 -0.060 PINECREST ENERGY INC. PRY 316 1.420 1.380 1.380 -0.060 PULSE SEISMIC INC. PSD 1 2.630 2.630 2.630 -0.020 PASON SYSTEMS INC. PSI 14 17.890 17.650 17.840 +0.090 POSEIDON CONCEPTS CORP. PSN 46 1.660 1.520 1.540 -0.020 PRETIUM RESOURCES INC. PVG 6 12.500 12.500 12.500 +0.040 POWER FINANCIAL CORP. PWF 192 27.880 27.720 27.840 -0.050 PENN WEST PETROLEUM LTD. PWT 282 10.980 10.780 10.850 -0.140 PAREX RESOURCES INC. PXT 24 6.460 6.400 6.430 +0.130 BLACKPEARL RESOURCES INC. PXX 136 3.120 3.100 3.120 -0.020 PLATINO ENERGY CORP. PZE 20 1.420 1.420 1.420 -0.180 QUEBECOR INC. CL.B SV QBR.B 63 38.990 38.500 38.940 +0.340 QUEST RARE MINERALS LTD. QRM 16 1.160 1.140 1.140 -0.030 RITCHIE BROS AUCTIONEERS INC. RBA 36 20.790 20.610 20.790 +0.070 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 297 44.940 44.430 44.560 -0.370 ROCK ENERGY INC. RE 12 1.250 1.230 1.250 -0.010 CDN REAL ESTATE UN REF.UN 32 42.850 42.440 42.490 -0.270 RIOCAN REAL EST UN REI.UN 118 27.290 27.130 27.260 +0.060 RARE ELEMENT RESOURCES LTD RES 5 3.790 3.610 3.630 -0.150 REITMANS CANADA LTD. CL.A NV RET.A 34 12.300 12.170 12.230 +0.050 RICHMONT MINES RIC 5 3.000 3.000 3.000 +0.100 RESEARCH IN MOTION LIMITED RIM 2732 12.070 11.620 11.780 +0.010 RIO ALTO MINING LIMITED RIO 20 5.250 5.190 5.210 +0.010 RETROCOM MID-MARKET RL EST IN TRUST RMM.UN 32 5.620 5.600 5.610 -0.020 RMP ENERGY INC. RMP 214 3.220 3.040 3.150 +0.120 RUBICON MINERALS CORP. RMX 387 2.540 2.460 2.530 +0.070 RONA INC. RON 1 10.500 10.500 10.500 +0.060 RENEGADE PETROLEUM LTD. RPL 15 2.370 2.370 2.370 -0.010 RAINYRIVER RESOURCES LTD. RR 32 4.860 4.750 4.860 +0.100 RAGING RIVER EXPLORATION INC. RRX 29 3.210 3.190 3.190 +0.020 ROGERS SUGAR INC. RSI 29 6.150 6.090 6.090 +0.020 ROGERS SUGAR INC. 5.70% 30APR17 RSI.DB.C 50 106.710 105.790 105.790 +0.100 RUSSEL METALS RUS 33 28.690 28.400 28.640 +0.150 ROYAL BANK OF CANADA RY 946 60.790 60.310 60.590 -0.180 ROYAL BANK OF CANADA FIRST PR SERIES AR RY.PR.R 1 26.340 26.340 26.340 0.000 ROYAL HOST INC. 6.25% 30SEP13 RYL.DB.C 60 86.550 85.090 86.550 +0.650 SHERRITT INTL RV S 150 6.100 5.850 5.850 -0.200 SAPUTO INC. SAP 123 49.750 48.760 49.000 -0.800 SABINA GOLD & SILVER CORP. SBB 77 2.790 2.690 2.760 +0.010 SHOPPERS DRUG MART CORPORATION SC 50 42.490 42.300 42.450 +0.060 SEARS CANADA INC SCC 5 9.940 9.760 9.760 -0.240 SHAWCOR LTD. CL.A SV SCL.A 44 40.490 40.090 40.310 +0.070 SPROTT RESOURCE CORP SCP 53 4.430 4.370 4.390 +0.060 SEABRIDGE GOLD INC. SEA 2 17.360 17.360 17.360 +0.360 SECURE ENERGY SERVICES INC. SES 112 10.410 10.090 10.160 -0.330 SURGE ENERGY INC. SGY 4313 5.500 5.450 5.470 -0.030 SPROTT RESOURCE LENDING CORP. SIL 11 1.530 1.520 1.530 0.000 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 261 22.650 22.300 22.540 -0.110 SUN LIFE FINANCIAL INC. SLF 130 27.550 27.080 27.550 +0.140 SILVER WHEATON CORP. SLW 365 34.860 33.820 34.860 +0.750 SMART TECHNOLOGIES INC SMA 11 1.780 1.730 1.760 +0.080 SEMAFO J SMF 1630 3.250 3.200 3.240 +0.030 SNC-LAVALIN SV SNC 136 41.210 40.990 41.140 +0.210 SONDE RESOURCES CORP. SOQ 5 1.410 1.370 1.370 -0.080 SUPERIOR PLUS CORP. SPB 72 11.000 10.790 10.860 +0.240 SUPERIOR PLUS CORP. 7.5%31DEC14 SPB.DB.D 30 104.940 104.750 104.940 +0.800 SUPERIOR PLUS CORP. 5.75% 30JUN17 SPB.DB.E 80 100.190 99.550 99.550 +0.130 SUPERIOR PLUS CORP. 6.0% 30JUN18 SPB.DB.F 50 100.970 100.660 100.950 +0.790 SUPERIOR PLUS CORP. 7.5% 31OCT16 SPB.DB.G 80 116.270 114.690 115.720 +1.220 SCORPIO MINING CORP. SPM 8 1.150 1.140 1.150 0.000 SPROTT POWER CORP. SPZ 1 1.180 1.180 1.180 -0.050 STORM RESOURCES LTD. SRX 167 1.750 1.750 1.750 +0.050 SANDSTORM GOLD LTD. SSL 10 11.780 11.540 11.780 +0.280 SILVER STANDARD RES INC. SSO 664 14.900 14.340 14.900 +0.580 STUDENT TRANSPORTATION INC. COMMON STB 157 6.390 6.330 6.380 +0.040 STANTEC INC STN 76 41.650 41.250 41.520 +0.070 SOUTHERN PACIFIC RESOURES CORP STP 50 1.250 1.240 1.240 -0.010 SOUTHERN PACIFIC RES. CORP. 6.0% 30JUN16 STP.DB 40 100.820 100.500 100.820 +0.420 SUNCOR ENERGY INC. SU 1236 33.230 33.000 33.140 -0.090 SULLIDEN GOLD CORPORATION LTD. SUE 30 1.020 1.010 1.010 +0.080 SANDVINE CORPORATION SVC 2611 1.580 1.470 1.520 +0.140 SILVERCREST MINES INC SVL 33 2.630 2.600 2.600 -0.130 SILVERCORP METALS INC. SVM 36 4.740 4.620 4.720 +0.080 SAVANNA ENERGY SERVICES CORP SVY 37 7.500 7.360 7.360 -0.090 SIERRA WIRELESS SW 1 8.040 8.040 8.040 +0.210 STORNOWAY DIAMOND CORP. SWY 5 0.840 0.840 0.840 -0.050 TELUS CORPORATION T 92 64.440 64.120 64.380 -0.090 TELUS CORPORATION NV T.A 63 63.940 63.810 63.940 +0.020 TRANSALTA CORPORATION TA 154 15.500 15.250 15.500 +0.080 TAG OIL LTD TAO 15 6.240 6.140 6.190 -0.060 TWIN BUTTE ENERGY LTD. TBE 66 2.680 2.670 2.680 -0.050 TECK RESOURCES LTD. CL.B SV TCK.B 918 36.990 36.200 36.200 -0.880 TRANSCONTINENTAL INC. CL A SV TCL.A 38 11.430 11.320 11.370 0.000 THOMPSON CREEK METALS COMPANY TCM 57 4.420 4.310 4.310 -0.090 TRICON CAPITAL GROUP INC. TCN 15 6.740 6.610 6.680 -0.020 TRICAN WELL TCW 1145 13.530 13.340 13.420 -0.130 TORONTO-DOMINION BANK TD 941 82.750 82.020 82.640 +0.090 TORONTO-DOMINION BK 5 YR PR SER Y TD.PR.Y 1 25.100 25.100 25.100 +0.050 TRINIDAD DRILLING LTD. TDG 12 7.380 7.350 7.380 +0.070 TRILOGY ENERGY CORP. TET 85 29.470 28.680 29.160 -0.370 TRANSFORCE INC. TFI 411 20.860 20.560 20.730 +0.050 TRANSFORCE INC. 5.65% 30SEP18 TFI.DB.A 20 108.660 108.420 108.660 +0.670 TRANSGLOBE J TGL 61 9.120 8.890 8.900 -0.180 TERANGA GOLD CORPORATION TGZ 12 2.280 2.260 2.260 +0.060 TIM HORTONS INC. THI 98 48.310 48.120 48.300 +0.050 TAHOE RESOURCES INC. THO 60 18.910 18.630 18.730 +0.070 TOROMONT IND TIH 28 22.060 21.830 21.890 -0.140 TASEKO MINES LTD. TKO 65 3.350 3.310 3.350 +0.050 TALISON LITHIUM LIMITED TLH 147 7.380 7.370 7.370 -0.020 TALISMAN ENERGY INC. TLM 833 11.810 11.550 11.760 +0.150 TEMBEC INC. TMB 107 3.280 3.260 3.280 +0.010 TIMMINS GOLD CORP TMM 18 2.980 2.960 2.970 0.000 TANZANIAN ROYALTY EXPLORATION CORP. TNX 17 3.940 3.810 3.880 +0.130 TORC OIL & GAS LTD. TOG 69 2.500 2.380 2.490 +0.090 TOURMALINE OIL CORP. TOU 87 30.850 30.450 30.830 +0.440 TEMPLE HOTELS INC. TPH 1 6.140 6.140 6.140 THOMSON REUTERS CORP. TRI 232 29.070 28.760 29.050 +0.180 TRANSCANADA CORPORATION TRP 328 47.380 47.150 47.250 -0.120 TURQUOISE HILL RESOURCES LTD. TRQ 370 9.030 8.840 8.870 -0.140 TORSTAR CORP. CL. B NV TS.B 10 7.800 7.710 7.770 +0.110 TREVALI MINING CORPORATION TV 1 1.060 1.060 1.060 -0.010 TOREX GOLD RESOURCES INC. TXG 269 2.150 2.090 2.090 -0.060 URANIUM PARTICIPATION CORP. U 47 5.280 5.240 5.270 -0.030 DOMTAR CORPORATION UFS 3 84.620 84.600 84.620 -0.680 UNI SELECT INC UNS 11 24.000 23.950 24.000 0.000 U.S. SILVER & GOLD INC. USA 36 1.750 1.670 1.750 +0.060 URANIUM ONE INC UUU 3977 2.460 2.290 2.430 +0.200 VERMILION ENERGY INC. VET 153 52.390 51.750 52.100 +0.220 VILLAGE FARMS INTERNATIONAL INC. VFF 98 0.850 0.850 0.850 +0.030 VERIS GOLD CORP VG 1 1.670 1.670 1.670 +0.060 VISTA GOLD CORP VGZ 2 2.570 2.570 2.570 +0.070 VICWEST INC VIC 4 12.640 12.490 12.510 +0.200 5N PLUS INC. VNP 21 2.600 2.540 2.540 -0.030 VALENER INC. VNR 1 15.950 15.950 15.950 +0.010 VALEANT PHARMACEUTICALS INTL INC. VRX 174 61.630 60.320 61.540 +1.100 VERESEN INC. VSN 9 12.170 12.110 12.160 +0.050 WHISTLER BLACKCOMB HOLDINGS INC. WB 5 12.130 12.110 12.130 -0.010 WHITECAP RESOURCES INC. WCP 88 9.180 9.080 9.080 -0.100 WESTERN FOREST PRODUCTS INC. WEF 87 1.360 1.340 1.360 +0.020 WEST FRASER TIMBER WFT 103 77.310 75.090 76.720 +1.720 WI-LAN INC WIN 103 4.690 4.600 4.600 -0.110 WESTJET AIRLINES LTD. WJA 42 20.480 20.450 20.480 +0.190 WAJAX CORP WJX 24 43.930 43.390 43.900 +0.730 GEORGE WESTON LIMITED WN 91 69.590 68.620 68.620 -0.710 WESTPORT INNOV WPT 14 27.760 27.020 27.160 -0.680 WESTERN COPPER AND GOLD CORPORATION WRN 9 1.490 1.460 1.490 +0.060 WESTSHORE TERMINALS INVESTMENT CORP. WTE 12 28.400 28.100 28.400 +0.160 WESTERNZAGROS RESOURCES LTD WZR 24 1.090 1.070 1.090 -0.010 TMX GROUP LIMITED X 12 50.970 50.820 50.880 +0.120 iSHARES S&P/TSX CAPPED ENERGY INDEX FUND XEG 81 15.790 15.740 15.780 -0.040 iSHARES S&P/TSX CAPPED FINLS INDEX FD XFN 20 24.130 24.130 24.130 +0.020 iSHARES S&P/TSX GLOBAL GOLD INDEX FUND XGD 24 18.120 17.940 18.120 +0.030 iSHARES S&P/TSX 60 INDEX FUND XIU 3009 18.010 17.920 18.010 +0.030 EXETER RESOURCES CORP XRC 1 1.160 1.160 1.160 -0.040 ISHARES CDN S&P/TSX CAPPED REIT INDX FND XRE 77 17.040 17.020 17.040 +0.020 iSHARES DEX SHORT TERM BOND INDEX FUND XSB 1 28.830 28.830 28.830 -0.070 iSHARES S&P 500 INDEX FUND CAD-HEDGED XSP 1 16.580 16.580 16.580 -0.020 iSHARES RUSSELL 2000 INDEX FUND CAD-HEDG XSU 10 18.700 18.700 18.700 -0.090 iSHARES DIVERSIFIED MONTHLY INCOME FUND XTR 17 12.450 12.450 12.450 +0.040 YELLOW MEDIA LIMITED Y 12 6.180 6.180 6.180 +0.110 YM BIOSCIENCES INC YM 25 2.850 2.850 2.850 +0.020 YAMANA GOLD INC YRI 698 16.360 16.040 16.320 +0.210 ZARGON OIL & GAS LTD 6.00% 30JUN17 ZAR.DB 20 100.200 100.000 100.200 +0.200 BMO MID CORPORATE BOND INDEX ETF ZCM 5 15.990 15.990 15.990 -0.070 ZONE RESOURCES INC. ZNR 690 0.020 0.020 0.020 -0.080 Trades: 18,046 Total Volume: 13,162,247 Total Value: $173,773,942 Advanced: 272 Declined: 244 Unchanged: 4,101 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.