Pure Trading Daily Market Summary February 05 2013 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDTL REAL ESTATE TR AAR.UN 19 5.290 5.230 5.270 0.000 ADVANTAGE OIL & GAS LTD. AAV 43 2.950 2.880 2.940 +0.060 BARRICK GOLD CORPORATION ABX 130 32.690 32.320 32.420 +0.110 AIR CANADA CL B AC.B 6 2.450 2.430 2.450 +0.020 ASTRAL MEDIA INC. CL A. NV ACM.A 6 46.920 46.800 46.830 0.000 ATCO LTD. CL.I NV ACO.X 17 83.940 83.530 83.800 +0.280 AUTOCANADA INC. ACQ 2 17.810 17.730 17.810 +0.030 ALARIS ROYALTY CORP AD 1 25.440 25.440 25.440 -0.230 AURORA OIL & GAS LIMITED AEF 35 3.850 3.800 3.830 -0.010 AGNICO-EAGLE MINES LTD. AEM 46 46.120 45.540 45.630 -0.320 ARGENT ENERGY TRUST AET.UN 12 10.040 9.960 10.040 +0.080 AETERNA ZENTARIS INC. AEZ 15 2.750 2.750 2.750 -0.010 AG GROWTH INTERNATIONAL INC. AFN 16 34.440 33.690 34.210 +0.750 AGF MANAGEMENT LTD. CL.B NV AGF.B 43 11.460 11.240 11.410 +0.100 ALAMOS GOLD INC. AGI 28 15.320 15.020 15.070 -0.260 ALLIANCE GRAIN TRADERS INC. AGT 15 13.100 12.910 13.070 +0.410 AGRIUM INC AGU 94 114.230 112.100 112.910 +0.110 AIMIA INC. AIM 114 16.090 16.000 16.020 +0.020 ALTAGAS LTD. ALA 82 35.880 35.570 35.770 +0.240 ALLBANC SPLIT CORP. II CL B PR SER 1 ALB.PR.B 24 22.510 22.510 22.510 -0.450 ALTIUS MINERALS CORP. ALS 2 12.610 12.580 12.580 -0.060 AUTOMODULAR CORPORATION AM 30 2.680 2.640 2.680 +0.020 AINSWORTH LUMBER CO. LTD ANS 45 2.900 2.850 2.860 +0.030 AFRICA OIL CORP AOI 61 7.980 7.910 7.940 -0.070 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 22 34.700 34.510 34.550 +0.060 ALGONQUIN POWER & UTILITIES CORP. AQN 128 7.430 7.260 7.390 +0.170 ARGONAUT GOLD INC. AR 9 9.130 9.060 9.090 -0.040 AECON GROUP INC ARE 14 11.950 11.870 11.920 +0.080 ARCAN RESOURCES LTD ARN 11 1.130 1.130 1.130 -0.020 ARC RESOURCES LTD. ARX 282 23.710 23.370 23.630 +0.190 AURIZON MINES J ARZ 125 4.640 4.580 4.610 -0.030 ALACER GOLD CORP. ASR 79 4.470 4.420 4.450 +0.030 ATS AUTOMATION ATA 19 9.800 9.700 9.750 +0.050 ATRIUM INNOVATIONS INC. ATB 17 12.830 12.530 12.530 -0.230 ATAC RESOURCES LTD ATC 19 1.730 1.630 1.630 -0.100 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 306 50.300 49.250 50.240 +1.030 ATHABASCA OIL CORPORATION ATH 143 11.130 10.760 11.060 +0.290 ATACAMA PACIFIC GOLD CORPORATION ATM 25 2.870 2.870 2.870 -0.030 ATNA RES J ATN 61 1.120 1.110 1.120 +0.060 ATLANTIC POWER CORP. ATP 19 11.900 11.670 11.850 +0.210 ATLANTIC POWER CORP. 5.75% 30JUN19 ATP.DB.U 630 94.940 94.540 94.590 -0.160 AURICO GOLD INC. AUQ 13 7.150 7.100 7.100 +0.070 AVENEX ENERGY CORP. AVF 62 2.420 2.350 2.410 -0.020 AVALON RARE METALS INC. AVL 8 1.280 1.250 1.280 +0.060 AVIGILON CORPORATION AVO 2 11.680 11.660 11.660 -0.170 ARTIS REIT AX.UN 124 16.000 15.840 15.900 -0.040 ALEXCO RESOURCE CORP. AXR 13 4.570 4.530 4.560 -0.120 BELL ALIANT INC. BA 356 26.230 25.770 26.150 +0.610 BANRO CORP. BAA 241 2.710 2.580 2.710 +0.050 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 84 37.580 37.110 37.130 +0.060 BALMORAL RESOURCES LTD. BAR 20 1.000 1.000 1.000 +0.080 RESEARCH IN MOTION LIMITED BB 6080 16.790 15.430 15.950 +0.980 BOMBARDIER INC. CL. B SV BBD.B 9441 4.050 3.980 4.050 +0.110 COTT CORP BCB 4 9.100 8.950 8.960 -0.140 BCE INC. BCE 85 44.570 44.250 44.280 -0.040 BLACK DIAMOND GROUP LIMITED BDI 73 21.560 21.230 21.530 +0.220 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 27 65.790 64.880 64.920 -0.710 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 9 30.550 30.410 30.410 -0.190 BIG 8 SPLIT INC. CL. B PR. SER. 1 BIG.PR.B 1 12.860 12.860 12.860 +0.080 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 27 22.200 22.140 22.150 +0.010 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 4 37.800 37.620 37.800 +0.580 BIRCHCLIFF ENERGY LTD. BIR 25 7.350 7.290 7.290 -0.010 CANADIAN BANC CORP. PR. BK.PR.A 12 10.650 10.650 10.650 +0.050 BANK OF MONTREAL BMO 2142 62.660 62.430 62.470 -0.050 BONTERRA ENERGY CORP. BNE 34 48.410 47.730 48.410 +0.980 BANKERS PETROLEUM LTD. BNK 80 3.070 3.040 3.060 0.000 BONAVISTA ENERGY CORPORATION BNP 306 13.380 13.150 13.310 -0.060 BANK OF NOVA SCOTIA BNS 1727 58.800 58.580 58.610 +0.050 AMERICAS PETROGAS INC. BOE 2 2.590 2.570 2.590 +0.020 BOYUAN CONSTR GROUP 10% CONV 31OCT15 BOY.DB.A 210 57.010 57.010 57.010 -1.980 BROOKFIELD OFFICE PROPERTIES INC. BPO 75 17.140 16.810 16.850 -0.250 BRIGUS GOLD CORP. BRD 75 0.900 0.880 0.900 -0.010 BROOKFIELD REAL ESTATE SERVICES INC. BRE 12 12.850 12.850 12.850 -0.010 BELO SUN MINING CORP. BSX 50 1.550 1.490 1.490 -0.050 BAYTEX ENERGY CORP. BTE 59 47.000 46.400 46.900 +0.490 B2GOLD CORP. BTO 627 3.820 3.710 3.730 -0.050 BELLATRIX EXPLORATION LTD BXE 88 5.100 5.050 5.080 +0.030 BIOEXX SPECIALTY PROTEINS LTD. BXI 105 0.115 0.115 0.115 +0.015 CAE INC CAE 3545 10.850 10.760 10.780 +0.010 CANAM GROUP INC. CAM 75 6.620 6.500 6.620 +0.220 CDN APARTMENT UN CAR.UN 34 25.560 25.310 25.340 +0.070 CASCADES INC CAS 3 4.450 4.410 4.450 0.000 COGECO CABLE INC. SV CCA 20 43.240 42.680 42.930 -0.090 CCL INDUSTRIES INC. CL. B NV CCL.B 3 56.490 56.490 56.490 +1.490 CAMECO CORP CCO 609 21.870 21.610 21.650 -0.070 CATAMARAN CORPORATION CCT 49 53.420 52.000 53.420 +0.650 CANELSON DRILLING INC CDI 7 4.850 4.840 4.840 -0.030 COM DEV INTL CDV 38 3.580 3.450 3.580 +0.280 CENTAMIN PLC. CEE 50 0.990 0.990 0.990 0.000 CENTRAL FUND OF CANADA LTD. CL.A NV CEF.A 1 21.720 21.720 21.720 +0.200 COASTAL ENERGY COMPANY CEN 9 22.720 22.630 22.680 +0.290 CATHEDRAL ENERGY SERVICES LTD. CET 5 5.420 5.300 5.300 -0.010 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 2 11.480 11.480 11.480 -0.190 CONTACT EXPLORATION INC CEX 20 0.290 0.290 0.290 +0.040 CANACCORD FINANCIAL INC. CF 39 7.640 7.490 7.530 +0.090 CONIFEX TIMBER INC. CFF 4 7.840 7.770 7.840 -0.010 CARFINCO FINANCIAL GROUP INC. CFN 9 11.090 11.020 11.090 +0.010 CANFOR CORP CFP 24 18.450 18.380 18.430 -0.020 CALFRAC WELL SERVICES LTD. CFW 12 26.350 26.250 26.300 +0.190 CANFOR PULP PRODUCTS INC. CFX 2 9.790 9.780 9.780 +0.020 CENTERRA GOLD INC. CG 52 8.600 8.380 8.540 +0.220 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 19 3.460 3.340 3.360 -0.080 CANADIAN GENERAL INV LTD SERIES 2 CGI.PR.B 4 25.580 25.580 25.580 -0.570 CINEPLEX INC. CGX 27 32.490 32.180 32.350 -0.110 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 2 16.550 16.540 16.540 -0.040 CHORUS AVIATION INC. CL B CHR.B 68 4.660 4.590 4.620 +0.180 CHARGER ENERGY CORP. CHX 5 0.415 0.415 0.415 -0.025 CANBANC INCOME CORP. CIC 1 9.990 9.990 9.990 +0.210 CI FINANCIAL CORP. CIX 44 27.020 26.760 26.770 -0.090 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 24 24.790 24.520 24.790 -0.010 CHESAPEAKE GOLD CORP CKG 13 9.100 8.970 9.000 -0.150 CML HEALTHCARE INC. CLC 5 7.120 7.070 7.100 +0.020 CONNACHER OIL & GAS LTD. CLL 5 0.155 0.155 0.155 -0.015 CANADA LITHIUM CORP. CLQ 5 0.900 0.900 0.900 +0.040 CLEARWATER SEAFOODS INCORPORATED CLR 16 4.580 4.580 4.580 +0.200 CELESTICA INC SV CLS 158 7.820 7.760 7.810 +0.010 CANADIAN IMPERIAL BANK OF COMMERCE CM 81 83.120 82.430 82.740 -0.090 COMPUTER MODELLING GROUP LTD CMG 7 22.220 22.110 22.110 +0.110 CANACOL ENERGY LTD CNE 6 3.530 3.510 3.510 -0.050 CANGENE CORP CNJ 3 2.310 2.230 2.310 +0.020 CONTINENTAL GOLD LIMITED CNL 8 8.360 8.200 8.200 -0.160 CDN NATURAL RES CNQ 2165 30.360 30.130 30.240 +0.190 CANADIAN NATIONAL RAILWAY CO. CNR 39 96.180 95.250 95.490 +0.350 CANADIAN OIL SANDS LIMITED COS 211 20.910 20.650 20.760 +0.090 iSHARES GBL AGRICULTURE IND FND COW 2 24.580 24.580 24.580 -0.100 CANADIAN PACIFIC RAILWAY LIMITED CP 91 114.550 113.340 113.340 -0.040 iSHARES S&P/TSX CDN PREF SHARE IND FND CPD 10 17.290 17.280 17.290 +0.040 CRESCENT POINT ENERGY CORP. CPG 395 38.980 38.340 38.590 +0.020 CAPITAL POWER CORPORATION CPX 38 23.100 22.910 23.020 +0.110 CEQUENCE ENERGY LTD. CQE 185 1.490 1.450 1.480 +0.070 CREW ENERGY INC CR 52 6.080 6.010 6.060 +0.010 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 12 14.750 14.700 14.700 0.000 CAPSTONE MINING CORP. CS 930 2.540 2.510 2.540 +0.040 CAPSTONE INFRASTRUCTURE CORP. CSE 82 4.480 4.400 4.400 -0.050 CHARTWELL RETIREMENT RESIDENCES CSH.UN 64 11.010 10.810 11.010 +0.180 COLOSSUS MINERALS INC CSI 72 4.170 4.070 4.150 -0.030 CONSTELLATION SOFTWARE INC. CSU 13 124.750 123.760 123.960 -0.300 CROCOTTA ENERGY INC. CTA 107 2.920 2.850 2.880 +0.100 CANADIAN TIRE CORPORATION CL. A NV CTC.A 28 70.060 69.240 69.870 +0.320 CANADIAN UTILITIES LTD. CL.A NV CU 35 74.330 74.000 74.030 -0.600 COMINAR R E UN CUF.UN 42 22.980 22.630 22.850 +0.200 COPPER MINING CORPORATION CUM 186 3.510 3.470 3.490 +0.030 CANEXUS CORPORATION CUS 9 9.280 9.250 9.250 0.000 COPPER FOX METALS INC CUU 10 0.780 0.780 0.780 -0.060 CENOVUS ENERGY INC. WHEN ISSUED CVE 176 33.550 33.200 33.380 +0.200 CDN WESTERN BANK CWB 67 31.140 30.700 31.140 +0.410 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 15 29.610 29.500 29.550 +0.050 CROWN POINT ENERGY INC. CWV 5 0.375 0.375 0.375 0.000 CANWEL BUILDING MATERIALS GROUP LTD. CWX 1 2.620 2.620 2.620 +0.040 CDN ZINC CORP J CZN 100 0.710 0.710 0.710 -0.020 DUNDEE REAL ESTATE INVESTMENT TRUST D.UN 17 37.810 37.630 37.760 +0.130 DUNDEE CORP. CL.A SV DC.A 30 33.840 33.670 33.760 +0.270 DIRECTCASH PAYMENTS INC. DCI 1 24.480 24.480 24.480 +0.150 DELPHI ENERGY CORP. DEE 3 1.120 1.110 1.110 +0.010 DETOUR GOLD CORP. DGC 74 21.500 20.900 20.980 -0.270 DATA GROUP INC. DGI 18 2.120 2.090 2.090 -0.030 DAVIS + HENDERSON CORPORATION DH 14 21.770 21.640 21.640 -0.060 DHX MEDIA LTD. DHX 32 2.140 2.060 2.120 -0.060 DUNDEE INTERNATIONAL REIT DI.UN 314 11.000 10.910 11.000 -0.330 DOREL INDUSTRIES INC. CL.B SV DII.B 2 38.070 37.990 38.070 -0.390 DUNDEE INDUSTRIAL REIT DIR.UN 25 11.470 11.380 11.380 -0.080 DULUTH METALS LIMITED DM 9 2.270 2.270 2.270 +0.010 DENISON MINES CORP DML 17 1.450 1.430 1.450 0.000 DYNACOR GOLD MINES INC DNG 22 1.340 1.340 1.340 +0.370 DOLLARAMA INC. DOL 701 60.390 59.870 59.950 -0.200 DUNDEE PRECIOUS METALS INC. DPM 14 8.840 8.700 8.720 -0.120 MEDICAL FACILITIES CORP. DR 6 14.410 14.410 14.410 +0.040 DEETHREE EXPLORATION LTD. DTX 52 6.830 6.750 6.770 -0.050 EAST ASIA MINERALS CORP EAS 20 0.300 0.300 0.300 +0.035 ENCANA CORP. ECA 181 19.480 19.010 19.370 +0.320 ENERCARE INC. ECI 19 8.680 8.630 8.650 0.000 ENDEAVOUR SILVER CORP. EDR 4 6.930 6.910 6.920 +0.010 ENDEAVOUR MINING CORPORATION EDV 15 2.100 2.040 2.040 -0.040 ELEMENT FINANCIAL CORPORATION EFN 107 7.990 7.900 7.910 +0.010 EAGLE ENERGY TRUST EGL.UN 26 7.920 7.880 7.910 -0.090 ENERVEST DIV UN EIT.UN 4 12.660 12.640 12.660 +0.050 ELDORADO GOLD ELD 1063 11.290 11.100 11.260 +0.010 EASTERN PLATINUM LIMITED ELR 165 0.180 0.175 0.180 -0.010 EMERA INCORPORATED EMA 29 35.870 35.490 35.770 +0.300 EMPIRE COMPANY LTD. CL.A NV EMP.A 4 61.070 60.760 61.070 -0.050 ENBRIDGE INC ENB 1752 44.730 44.360 44.440 -0.090 ENBRIDGE INC. PR SER L USD ENB.PF.U 58 25.400 25.340 25.390 +0.040 ENBRIDGE INC. PR SERIES B ENB.PR.B 1 25.770 25.770 25.770 +0.070 ENBRIDGE INC. PR SER J ENB.PR.U 6 25.930 25.930 25.930 +0.130 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 11 25.940 25.820 25.930 +0.170 ENTREC CORPORATION ENT 69 1.700 1.700 1.700 +0.050 EQUAL ENERGY LTD. EQU 9 3.100 3.090 3.090 +0.090 ENERPLUS CORPORATION ERF 34 13.590 13.200 13.540 +0.450 ENSIGN ENERGY SERVICES INC. ESI 16 17.150 17.030 17.050 +0.110 ESSENTIAL ENERGY SERVICES LTD. ESN 27 2.060 2.020 2.040 +0.080 EVERTZ TECHNOLOGIES LIMITED ET 7 15.450 15.300 15.300 -0.130 EXTENDICARE INC. EXE 17 7.990 7.960 7.960 -0.030 EXTENWAY SOLUTIONS INC EY 30 0.130 0.130 0.130 5BANC SPLIT INC. CL A PR SER 1 FBS.PR.C 15 10.830 10.830 10.830 +0.160 FIRST CAPITAL REALTY INC. FCR 5 19.120 19.090 19.090 +0.080 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 78 361.980 355.810 356.010 +1.040 FISSION ENERGY CORP FIS 10 0.750 0.750 0.750 0.000 FIRST QUANTUM J FM 216 20.440 20.170 20.310 -0.060 FRANCO-NEVADA CORPORATION FNV 86 55.060 54.430 54.540 -0.120 FIRST MAJESTIC SILVER CORP FR 58 18.590 18.320 18.370 +0.010 CANYON SERVICES GROUP INC. FRC 53 11.130 11.000 11.030 +0.050 FREEHOLD ROYALTIES LTD. FRU 20 23.410 22.940 22.990 -0.140 FIRSTSERVICE CORPORATION SV FSV 4 29.590 29.430 29.590 +0.240 FORTRESS PAPER LTD FTP 18 8.490 8.380 8.380 +0.110 FORTIS INC FTS 50 34.810 34.490 34.660 +0.190 FINNING INTL FTT 137 25.990 25.690 25.990 +0.460 FORTUNA SILVER MINES INC FVI 195 4.670 4.370 4.630 +0.440 GOLDCORP INC G 233 36.200 35.590 35.740 -0.170 BMTC GROUP INC. CL.A SV GBT.A 2 14.250 14.250 14.250 +0.200 GABRIEL RES J GBU 41 2.610 2.490 2.500 -0.050 GREAT CANADIAN GAMING CORP GC 52 9.090 9.070 9.070 +0.060 GUARDIAN CAPITAL GROUP LTD. CL.A NV GCG.A 2 12.220 12.140 12.220 +0.120 COLABOR GROUP INC. GCL 3 7.430 7.360 7.360 +0.170 COLABOR GROUP INC. 5.70% 30APR17 GCL.DB.A 120 100.260 100.020 100.260 +0.740 GRAN COLOMBIA GOLD CORP. GCM 45 0.265 0.260 0.265 0.000 GOLD CANYON RES INC GCU 5 0.680 0.680 0.680 -0.010 GIBSON ENERGY INC. GEI 114 25.400 24.840 25.300 +0.480 GASFRAC ENERGY SERVICES INC. GFS 22 2.210 2.080 2.200 +0.090 CGI GROUP INC. CL.A SV GIB.A 133 26.900 26.670 26.870 +0.310 GILDAN ACTIVEWEAR INC. GIL 107 36.750 36.420 36.660 +0.180 GALWAY GOLD INC. GLW 10 0.390 0.390 0.390 +0.010 GMP CAPITAL INC. GMP 34 7.180 7.110 7.140 +0.130 GENIVAR INC. GNV 5 21.270 21.060 21.230 +0.130 GREAT PANTHER SILVER LIMITED GPR 14 1.560 1.530 1.550 +0.020 GOLDEN QUEEN MNG J GQM 3 2.060 2.060 2.060 0.000 GRANITE REIT GRT.UN 26 39.450 39.050 39.450 +0.520 GOLDEN STAR GSC 12 1.620 1.600 1.620 +0.050 GRAN TIERRA ENERGY INC GTE 201 5.540 5.350 5.500 +0.160 GUYANA GOLDFIELDS INC GUY 12 3.380 3.350 3.370 -0.010 GREAT-WEST LIFECO INC GWO 21 25.840 25.680 25.810 +0.170 HUDBAY MINERALS INC. HBM 92 11.540 11.270 11.290 +0.070 HELIX BIOPHARM HBP 50 0.830 0.830 0.830 -0.090 HOME CAPITAL GROUP INC. HCG 35 59.900 59.690 59.690 -0.210 HULDRA SILVER INC HDA 20 0.940 0.930 0.940 -0.120 HORIZONS ENHANCED INCOME INTL EQY ETF HEJ 5 9.100 9.100 9.100 0.000 HORIZONS ACTIVE FLOATING RATE BOND ETF C HFR 3 10.190 10.190 10.190 +0.020 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 6 6.390 6.390 6.390 -0.050 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 76 4.000 3.990 4.000 -0.290 HORIZON NORTH LOGISTICS HNL 135 6.050 5.970 5.990 -0.010 H & R REAL EST UN HR.UN 591 23.550 23.350 23.490 -0.200 HEROUX-DEVTEK HRX 1 9.450 9.450 9.450 0.000 HSBC BK OF CDA CL 1 PR SERIES E HSB.PR.E 1 26.570 26.570 26.570 0.000 HUSKY ENERGY INC. HSE 309 31.460 31.140 31.400 +0.320 HORIZONS BETAPRO S&P 500R BULL PLUS ETF HSU 4 16.610 16.610 16.610 +0.360 HORIZONS BPRO S&P 500 VIX SHT BULL ETF HVU 270 3.200 3.020 3.030 -0.280 HARRY WINSTON DIAMOND HW 34 14.800 14.600 14.660 -0.030 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 13 19.930 19.880 19.880 +0.060 ITHACA ENERGY INC IAE 6 1.960 1.950 1.960 -0.010 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 31 35.240 35.010 35.050 +0.010 IVANHOE ENERGY IE 10 0.790 0.790 0.790 -0.040 INTACT FINANCIAL CORPORATION IFC 59 66.240 65.470 65.680 +0.120 INTERNATIONAL FOREST PRODUCTS LTD. CL.A IFP.A 9 8.930 8.760 8.930 +0.100 IGM FINANCIAL INC. IGM 43 43.670 42.590 42.610 -0.760 IMPERIAL METALS CORP. III 2 13.360 13.350 13.350 +0.020 IAMGOLD CORP IMG 769 8.720 8.560 8.570 +0.070 INMET MNG CORP IMN 55 70.620 70.040 70.220 -0.840 IMPERIAL OIL IMO 29 43.990 43.790 43.930 +0.300 IMAX CORP IMX 1 24.070 24.070 24.070 -0.180 IONA ENERGY INC. INA 5 0.550 0.550 0.550 0.000 INNERGEX RENEWABLE ENERGY INC. INE 21 10.680 10.570 10.680 +0.240 INNVEST REIT TRUST UNIT INN.UN 35 4.350 4.300 4.300 -0.030 INTER PIPELINE FUND IPL.UN 116 22.770 22.390 22.760 +0.170 IMVESCOR RESTAURANT GROUP INC. IRG 5 1.250 1.200 1.250 +0.120 IROC SYSTEMS CORP. ISC 5 2.370 2.370 2.370 +0.060 INTL TOWER HILL MINE LTD ITH 5 2.210 2.150 2.190 +0.040 INTERTAPE POLYMER ITP 36 9.640 9.470 9.470 -0.070 JUST ENERGY GROUP INC. JE 174 9.850 9.800 9.800 -0.010 KINROSS GOLD CORP K 278 8.330 8.170 8.170 -0.060 K-BRO LINEN INC. KBL 1 30.000 30.000 30.000 +0.120 KEYERA CORP. KEY 60 52.150 51.540 51.780 -0.020 KIRKLAND LAKE GOLD INC. KGI 155 6.480 6.280 6.410 -0.040 KEEGAN RESOURCES INC. KGN 193 3.720 3.600 3.720 +0.090 KILLAM PROPERTIES INC. KMP 182 13.160 12.990 13.000 -0.070 LOBLAW COMPANIES LIMITED L 86 41.020 40.460 40.780 +0.560 LAURENTIAN BANK LB 27 44.000 43.800 43.970 +0.140 LUMINA COPPER CORP LCC 2 9.360 9.360 9.360 -0.020 LEGACY OIL AND GAS INC. LEG 79 6.990 6.910 6.940 +0.030 LABRADOR IRON ORE ROYALTY CORPORATION LIF 38 33.860 33.550 33.580 -0.460 LABRADOR IRON MINES HOLDINGS LIMITED LIM 10 0.920 0.920 0.920 +0.050 LULULEMON ATHLETICA INC. LLL 8 67.230 66.690 67.180 -1.590 LINAMAR CORP LNR 122 25.250 25.000 25.000 +0.100 LONGVIEW OIL CORP. LNV 2 5.040 5.010 5.040 +0.150 LONE PINE RESOURCES INC. LPR 4 1.250 1.250 1.250 +0.020 LONG RUN EXPLORATION LTD LRE 7 4.430 4.430 4.430 +0.070 LAKE SHORE GOLD CORP. LSG 365 0.830 0.790 0.790 -0.030 LUNDIN MINING CORP. LUN 72 5.220 5.160 5.160 -0.020 LYDIAN INTERNATIONAL LTD LYD 228 2.050 1.960 2.000 -0.060 MAG SILVER CORP. MAG 21 10.880 10.560 10.610 -0.370 MIDAS GOLD INC. MAX 198 1.900 1.900 1.900 -0.060 MBAC FERTILIZER CORP. MBC 32 3.420 3.390 3.420 +0.020 MANITOBA TELECOM MBT 20 33.080 32.960 33.070 +0.060 MACDONALD DETTWILER MDA 86 65.550 63.980 65.020 +1.610 MAJOR DRILLING GRP MDI 34 10.620 10.420 10.450 -0.040 MEG ENERGY CORP. MEG 69 35.240 34.870 35.240 +0.260 MANITOK ENERGY INC. MEI 19 3.180 3.080 3.150 +0.010 MANULIFE FIN MFC 664 14.580 14.440 14.510 +0.150 MAPLE LEAF FOODS MFI 30 12.820 12.690 12.820 +0.170 MAGNA INTERNATIONAL INC. COMMON MG 37 52.770 52.450 52.680 +0.290 MEGA URANIUM LTD. MGA 125 0.160 0.160 0.160 +0.010 MARRET HIGH YIELD STRATEGIES FUND MHY.UN 12 9.490 9.480 9.480 0.000 GENWORTH MI CANADA INC. MIC 23 23.840 23.640 23.700 -0.130 PRECIOUS METALS AND MINING TRUST MMP.UN 1 6.100 6.100 6.100 -0.290 MART RESOURCES INC MMT 20 1.970 1.950 1.970 +0.020 MARTINREA INTERNATIONAL INC. MRE 82 9.500 9.160 9.500 +0.380 MORGUARD UN MRT.UN 6 19.170 18.960 18.960 -0.190 METRO INC. MRU 251 63.500 62.600 63.220 +0.760 MULLEN GROUP LTD. MTL 45 23.760 23.460 23.650 +0.090 MCEWEN MINING INC. MUX 3 3.050 3.050 3.050 -0.030 METHANEX CORP MX 528 34.400 34.010 34.070 -0.150 NATIONAL BANK OF CANADA NA 30 78.960 78.720 78.780 +0.090 NATIONAL BANK OF CAN 5YR RATE RESET SR28 NA.PR.Q 2 26.440 26.440 26.440 -0.140 NEWALTA CORPORATION NAL 2 16.290 16.260 16.290 -0.050 NORTHLAND RESOURCES S.A. NAU 680 0.135 0.115 0.125 -0.050 NORBORD INC. NBD 94 31.880 31.240 31.610 +0.910 NORTHERN DYNASTY MINERALS LTD. NDM 19 3.550 3.510 3.550 -0.070 NEWSTRIKE CAPITAL INC. NES 7 1.790 1.790 1.790 +0.020 NOVAGOLD RES INC. NG 46 4.550 4.490 4.540 +0.020 NORTHERN GRAPHITE CORPORATION NGC 31 1.200 1.170 1.170 -0.010 NEW GOLD INC. NGD 142 10.090 9.830 10.010 +0.130 ANGLE ENERGY INC. NGL 35 2.790 2.760 2.770 +0.010 ANGLE ENERGY INC. 5.75% 31JAN16 NGL.DB 30 97.110 96.010 96.010 -1.150 NGEX RESOURCES INC. NGQ 41 3.390 3.260 3.390 +0.140 NORANDA INCOME FUND NIF.UN 3 4.890 4.890 4.890 0.000 NIKO RES NKO 255 10.000 9.660 9.780 -0.160 NEW MILLENIUM IRON CORP. NML 45 1.190 1.180 1.180 +0.010 NORTHLAND POWER INC. NPI 9 19.570 19.350 19.470 +0.180 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 11 31.840 31.700 31.840 +0.200 NEVSUN RES J NSU 77 4.150 3.950 4.060 +0.090 NEPTUNE TECHNOLOGIES & BIORESSOURCESINC. NTB 10 2.750 2.690 2.750 +0.030 NUVISTA ENERGY LTD. NVA 50 5.370 5.300 5.350 +0.080 NOVUS ENERGY INC. NVS 1 1.080 1.080 1.080 -0.010 THE NORTH WEST COMPANY INC. NWC 26 23.000 22.900 22.920 -0.080 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 4 13.390 13.380 13.380 -0.030 NEXEN INC. NXY 1585 26.720 26.560 26.560 -0.080 ONEX CORPORATION SV OCX 23 43.630 43.430 43.620 +0.050 OCEANAGOLD CORP. OGC 4 2.720 2.690 2.690 -0.050 ONCOLYTICS BIO ONC 1 3.750 3.750 3.750 -0.010 ORBITE ALUMINAE INC. ORT 14 2.640 2.630 2.640 -0.010 OSISKO MINING CORPORATION OSK 250 6.800 6.670 6.700 -0.080 OPEN TEXT CORP OTC 58 58.410 57.750 57.750 +0.300 PRIMERO MINING CORP. P 3 6.260 6.220 6.260 -0.050 PAN AMERICAN J PAA 34 17.860 17.610 17.700 0.000 PARTNERS REIT PAR.UN 20 8.030 8.020 8.020 0.000 PETROBANK ENERGY AND RESOURCES LTD. PBG 70 0.870 0.850 0.870 0.000 PETROBAKKEN ENERGY LTD. PBN 1388 9.020 8.860 9.020 +0.190 PACE OIL AND GAS LTD. PCE 63 3.130 3.030 3.130 -0.050 PRECISION DRILLING CORPORATION PD 112 9.250 9.150 9.170 +0.100 N A PALLADIUM PDL 90 1.780 1.700 1.780 +0.070 PALADIN RESOURCES LTD. PDN 653 1.170 1.150 1.160 -0.020 PETROLIA INC. PEA 44 1.200 1.170 1.200 +0.040 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 101 23.720 23.420 23.590 +0.130 PREMIER GOLD MINES LTD. PG 101 3.710 3.570 3.590 -0.080 PENGROWTH ENERGY CORPORATION PGF 121 4.760 4.670 4.740 +0.060 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 65 15.450 15.180 15.260 -0.200 PARKLAND FUEL CORPORATION PKI 58 19.950 19.850 19.920 -0.010 PILOT GOLD INC. PLG 23 2.120 2.050 2.120 +0.060 PARALLEL ENERGY TRUST PLT.UN 6 4.280 4.250 4.270 -0.040 PETROMINERALES LTD. PMG 42 9.220 9.010 9.100 -0.130 PETROMANAS ENERGY INC. PMI 100 0.130 0.130 0.130 -0.015 PRIMARIS RETAIL R.E. INVEST. TR. UNITS PMZ.UN 6986 27.600 27.260 27.480 +0.530 PANORIENT ENERGY CORP. POE 2 3.850 3.820 3.820 -0.080 POTASH CORPORATION OF SASKATCHEWAN INC POT 906 42.470 41.790 41.800 -0.550 PARAMOUNT RESOURCES LTD. POU 34 33.810 33.520 33.660 -0.100 POWER CORPORATION OF CANADA SV POW 247 26.610 26.250 26.400 +0.140 PEMBINA PIPELINE CORPORATION PPL 39 29.170 29.000 29.070 +0.020 PAINTED PONY PETROLEUM LTD. PPY 10 10.160 10.070 10.160 +0.080 PACIFIC RUBIALES ENERGY CORP PRE 38 24.180 23.870 23.970 +0.010 PERSEUS MINING LIMITED PRU 176 2.080 2.040 2.040 +0.010 PINECREST ENERGY INC. PRY 97 1.340 1.310 1.330 0.000 PASON SYSTEMS INC. PSI 27 17.640 17.310 17.310 -0.070 PRETIUM RESOURCES INC. PVG 97 11.260 11.110 11.240 +0.030 POWER FINANCIAL CORP. PWF 232 28.520 28.290 28.470 +0.200 POWER FIN CORP 4.95% SER K PWF.PR.K 1 25.550 25.550 25.550 +0.250 PENN WEST PETROLEUM LTD. PWT 1689 10.690 10.220 10.670 +0.380 PAREX RESOURCES INC. PXT 7 5.830 5.740 5.830 +0.080 BLACKPEARL RESOURCES INC. PXX 9 3.070 3.020 3.020 -0.050 PLATINO ENERGY CORP. PZE 20 1.350 1.350 1.350 +0.020 QUEBECOR INC. CL.B SV QBR.B 34 42.860 42.480 42.600 +0.070 QUEST RARE MINERALS LTD. QRM 1 1.010 1.010 1.010 +0.020 ROMARCO MINERALS INC. R 5 0.870 0.870 0.870 +0.010 RITCHIE BROS AUCTIONEERS INC. RBA 5 21.490 21.090 21.090 -0.760 RICHELIEU HARDWARE RCH 1 39.000 39.000 39.000 -0.500 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 276 46.950 46.530 46.650 +0.070 REDHAWK RESOURCES INC RDK 5 0.550 0.550 0.550 -0.020 CDN REAL ESTATE UN REF.UN 22 45.450 44.910 45.150 -0.170 RIOCAN REIT PR. SERIES C REI.PR.C 1 26.320 26.320 26.320 -0.180 RIOCAN REAL EST UN REI.UN 72 27.110 26.870 27.070 +0.280 REITMANS CANADA LTD. CL.A NV RET.A 13 12.490 12.410 12.410 +0.080 ROYAL GOLD J RGL 6 72.510 72.410 72.410 -9.200 ARGEX TITANIUM INC. RGX 21 1.260 1.240 1.240 -0.100 RICHMONT MINES RIC 517 3.180 3.090 3.100 +0.080 RIO ALTO MINING LIMITED RIO 56 5.350 5.200 5.200 -0.140 REDKNEE SOLUTIONS INC. RKN 59 2.600 2.390 2.580 +0.230 RETROCOM MID-MARKET RL EST IN TRUST RMM.UN 4 5.500 5.480 5.500 0.000 RMP ENERGY INC. RMP 33 3.470 3.420 3.460 -0.010 RUBICON MINERALS CORP. RMX 80 2.390 2.340 2.340 -0.080 RONA INC. RON 2173 12.290 12.160 12.240 +0.090 RENEGADE PETROLEUM LTD. RPL 237 2.400 2.390 2.390 +0.010 RAINYRIVER RESOURCES LTD. RR 11 4.340 4.300 4.340 -0.020 RAGING RIVER EXPLORATION INC. RRX 34 3.230 3.200 3.210 +0.100 ROGERS SUGAR INC. RSI 24 6.420 6.370 6.370 -0.060 ARTEK EXPLORATION LTD. RTK 4 3.130 3.110 3.110 -0.070 RUSSEL METALS RUS 482 28.770 28.700 28.710 +0.060 REVETT MINERALS INC. RVM 1 2.170 2.170 2.170 -0.150 RESVERLOGIX CORP. RVX 8 3.040 2.630 2.920 +0.150 ROYAL BANK OF CANADA RY 2798 62.390 61.930 62.040 -0.160 RBC NON-CUM FIRST PREFERRED SERIES AB RY.PR.B 1 25.980 25.980 25.980 +0.130 ROYAL BANK OF CANADA PR SER AC RY.PR.C 2 26.110 26.110 26.110 +0.020 SHERRITT INTL RV S 120 5.880 5.770 5.770 -0.110 SAPUTO INC. SAP 7 49.950 49.610 49.920 +0.490 SABINA GOLD & SILVER CORP. SBB 54 2.170 2.120 2.150 -0.140 BROMPTON SPLIT BANC CORP. CL A SBC 2 11.770 11.770 11.770 +0.280 SHOPPERS DRUG MART CORPORATION SC 246 41.410 41.120 41.120 -0.140 SHAWCOR LTD. CL.A SV SCL.A 60 39.660 39.050 39.100 -0.200 SPROTT RESOURCE CORP SCP 9 4.530 4.470 4.510 -0.040 SECURE ENERGY SERVICES INC. SES 307 10.630 10.320 10.340 -0.030 SURGE ENERGY INC. SGY 168 3.540 3.460 3.490 -0.060 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 50 23.510 23.300 23.320 -0.020 SUN LIFE FINANCIAL INC. SLF 113 29.270 29.010 29.100 -0.010 SILVER WHEATON CORP. SLW 232 36.340 35.940 36.100 +0.140 SMART TECHNOLOGIES INC SMA 19 1.760 1.720 1.720 +0.020 SIMBA ENERGY INC. SMB 60 0.110 0.110 0.110 -0.020 SEMAFO J SMF 221 2.940 2.870 2.880 -0.020 SNC-LAVALIN SV SNC 128 46.130 45.310 46.130 +0.750 SOFTCHOICE CORP. SO 2 12.400 12.400 12.400 +0.400 STRATEGIC OIL & GAS LTD SOG 23 1.300 1.300 1.300 -0.060 SUNOPTA INC. SOY 2 7.380 7.230 7.380 +0.380 SUPERIOR PLUS CORP. SPB 15 10.880 10.810 10.840 +0.020 SUPERIOR PLUS CORP. 7.5%31DEC14 SPB.DB.D 10 103.250 103.250 103.250 +0.130 SUPERIOR PLUS CORP. 5.75% 30JUN17 SPB.DB.E 30 100.900 100.900 100.900 -0.100 SCORPIO MINING CORP. SPM 10 0.980 0.960 0.960 -0.030 SPROTT POWER CORP. SPZ 4 1.090 1.090 1.090 +0.020 SANDSTORM GOLD LTD. SSL 56 12.230 12.060 12.180 -0.170 SILVER STANDARD RES INC. SSO 28 12.100 11.560 11.740 -0.250 STUDENT TRANSPORTATION INC. COMMON STB 11 6.480 6.450 6.480 +0.020 STUDENT TRANSPORT. INC. 6.25% 30JUN18 STB.DB.U 60 100.190 100.010 100.010 -0.230 SANTONIA ENERGY INC. STE 9 1.290 1.240 1.290 0.000 STANTEC INC STN 47 40.750 40.150 40.170 -0.720 SOUTHERN PACIFIC RESOURES CORP STP 117 1.200 1.180 1.200 +0.020 SUNCOR ENERGY INC. SU 544 34.510 34.240 34.380 +0.220 NORTHERN SUPERIOR RESOURCES INC SUP 60 0.080 0.080 0.080 -0.015 SANDVINE CORPORATION SVC 36 1.850 1.800 1.850 +0.080 SILVERCORP METALS INC. SVM 67 4.440 4.350 4.370 -0.030 SAVANNA ENERGY SERVICES CORP SVY 1 7.350 7.350 7.350 0.000 SIERRA WIRELESS SW 5 11.440 11.210 11.440 -0.130 TELUS CORPORATION T 21 67.420 66.620 66.750 -0.060 TELUS CORPORATION NV T.A 16 66.910 66.770 66.810 -0.280 TRANSALTA CORPORATION TA 112 16.590 16.290 16.540 +0.230 TAG OIL LTD TAO 29 4.490 4.400 4.460 +0.020 TWIN BUTTE ENERGY LTD. TBE 1744 2.290 2.230 2.270 +0.040 TECK RESOURCES LTD. CL.B SV TCK.B 186 37.040 36.550 36.870 +0.400 TRANSCONTINENTAL INC. CL A SV TCL.A 52 11.800 11.600 11.750 +0.230 THOMPSON CREEK METALS COMPANY TCM 1030 4.040 4.000 4.000 +0.010 TRICON CAPITAL GROUP INC. TCN 59 7.160 7.050 7.130 -0.120 TRICON CAPITAL GROUP INC. 6.375% 31AUG17 TCN.DB 400 124.050 124.050 124.050 +10.550 TRICAN WELL TCW 46 13.930 13.780 13.910 +0.090 TORONTO-DOMINION BANK TD 310 83.090 82.690 82.910 +0.020 TRINIDAD DRILLING LTD. TDG 6 7.230 7.190 7.190 +0.010 TRILOGY ENERGY CORP. TET 89 28.430 27.670 28.170 -0.110 TRANSFORCE INC. TFI 35 22.360 21.990 22.350 +0.370 TRANSFORCE INC. 5.65% 30SEP18 TFI.DB.A 50 112.370 112.370 112.370 -0.310 TRANSGLOBE J TGL 24 8.690 8.640 8.680 +0.040 TERANGA GOLD CORPORATION TGZ 43 1.830 1.760 1.760 -0.070 THERATECHNOLOGIES TH 5 0.520 0.520 0.520 -0.020 TIM HORTONS INC. THI 22 49.700 49.370 49.370 -0.500 TAHOE RESOURCES INC. THO 26 16.770 16.510 16.610 0.000 TOROMONT IND TIH 25 22.020 21.790 21.800 -0.280 TINKA RESOURCES LIMITED TK 25 1.190 1.180 1.180 +0.050 TASEKO MINES LTD. TKO 125 3.340 3.250 3.340 +0.110 TALISON LITHIUM LIMITED TLH 1025 7.460 7.420 7.460 +0.030 TALISMAN ENERGY INC. TLM 6154 12.660 12.430 12.540 -0.090 TEMBEC INC. TMB 84 2.980 2.940 2.970 +0.050 TIMMINS GOLD CORP TMM 13 2.770 2.720 2.720 -0.170 TANZANIAN ROYALTY EXPLORATION CORP. TNX 22 3.480 3.370 3.480 -0.070 TORC OIL & GAS LTD. TOG 6928 2.160 2.060 2.060 -0.020 TRIOIL RESOURCES LTD. TOL 44 3.340 3.290 3.330 0.000 TOURMALINE OIL CORP. TOU 41 34.590 34.120 34.330 +0.240 THOMSON REUTERS CORP. TRI 99 30.570 30.390 30.400 +0.040 TRANSCANADA CORPORATION TRP 155 48.530 48.140 48.240 +0.290 TURQUOISE HILL RESOURCES LTD. TRQ 196 7.780 7.540 7.710 +0.130 TORSTAR CORP. CL. B NV TS.B 1 7.850 7.850 7.850 -0.110 TREVALI MINING CORPORATION TV 51 1.060 1.010 1.060 +0.020 TOREX GOLD RESOURCES INC. TXG 79 1.920 1.880 1.910 -0.060 URANIUM PARTICIPATION CORP. U 2 5.750 5.750 5.750 +0.030 UEX CORP UEX 110 0.750 0.750 0.750 0.000 DOMTAR CORPORATION UFS 12 77.840 77.460 77.470 +0.670 UNITED CORP LTD UNC 1 54.980 54.980 54.980 +0.220 U.S. SILVER & GOLD INC. USA 16 1.980 1.950 1.960 -0.020 U.S. HOUSING RECOVERY FUND USH.UN 1 10.330 10.330 10.330 URANIUM ONE INC UUU 8953 2.740 2.720 2.720 -0.010 VERMILION ENERGY INC. VET 40 51.210 50.730 51.050 +0.140 VERIS GOLD CORP VG 59 1.690 1.640 1.650 0.000 VISTA GOLD CORP VGZ 10 2.350 2.340 2.340 +0.060 VICWEST INC VIC 11 13.900 13.810 13.810 -0.060 5N PLUS INC. VNP 9 2.190 2.170 2.190 -0.020 VALEANT PHARMACEUTICALS INTL INC. VRX 31 67.080 66.440 66.460 +0.150 VERESEN INC. VSN 17 12.800 12.760 12.800 0.000 WHITECAP RESOURCES INC. WCP 49 9.490 9.380 9.380 -0.010 WESTERN FOREST PRODUCTS INC. WEF 191 1.350 1.330 1.330 +0.020 WEST FRASER TIMBER WFT 73 81.900 81.170 81.400 +0.100 WI-LAN INC WIN 14 4.600 4.570 4.590 +0.030 WESTJET AIRLINES LTD. WJA 104 22.550 22.120 22.550 +0.670 WAJAX CORP WJX 20 44.250 44.110 44.230 +0.020 GEORGE WESTON LIMITED WN 386 72.400 71.260 71.910 +0.550 WESTPORT INNOV WPT 11 27.560 26.690 26.750 +0.180 WESTERN ENERGY SVCS CORP WRG 2 7.500 7.500 7.500 -0.180 WESTERN COPPER AND GOLD CORPORATION WRN 2 1.410 1.400 1.400 -0.010 WESTSHORE TERMINALS INVESTMENT CORP. WTE 5 28.940 28.810 28.940 +0.060 WESTERNZAGROS RESOURCES LTD WZR 4 1.050 1.040 1.040 0.000 TMX GROUP LIMITED X 23 55.360 54.030 55.270 +2.280 iSHARES DEX UNIVERSE BOND INDEX FUND XBB 797 30.980 30.970 30.980 -0.050 iSHARES DEX ALL CORPORATE BOND INDEX FUN XCB 6 21.250 21.250 21.250 -0.090 iSHARES S&P/TSX CAPPED ENERGY INDEX FUND XEG 3 16.180 16.170 16.180 +0.130 iSHARES S&P/TSX CAPPED FINLS INDEX FD XFN 2 24.640 24.640 24.640 +0.050 iSHARES S&P/TSX 60 INDEX FUND XIU 6142 18.480 18.390 18.390 +0.040 ISHARES CDN S&P/TSX CAPPED REIT INDX FND XRE 42 17.250 17.250 17.250 +0.070 iSHARES DEX SHORT TERM BOND INDEX FUND XSB 806 28.790 28.790 28.790 0.000 iSHARES S&P 500 INDEX FUND CAD-HEDGED XSP 2266 17.260 17.260 17.260 +0.160 SIRIUS XM CANADA HOLDINGS INC. SV XSR 11 6.110 6.060 6.090 +0.050 iSHARES RUSSELL 2000 INDEX FUND CAD-HEDG XSU 1999 19.420 19.420 19.420 -0.110 EXCO TECH XTC 2 6.000 5.820 5.820 -0.320 iSHARES DIVERSIFIED MONTHLY INCOME FUND XTR 30 12.480 12.480 12.480 -0.030 YELLOW MEDIA LIMITED Y 4 7.760 7.760 7.760 +0.200 YAMANA GOLD INC YRI 717 16.610 16.340 16.430 +0.010 ZARGON OIL & GAS LTD. ZAR 6 7.860 7.860 7.860 0.000 ZENYATTA VENTURES LTD. ZEN 249 1.370 1.180 1.320 +0.300 Trades: 17,390 Total Volume: 11,969,060 Total Value: $213,789,558 Advanced: 280 Declined: 210 Unchanged: 4,115 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.