Pure Trading Daily Market Summary February 07 2013 Closing Numbers Stock Symbol Vol(00s) High Low Close Change ABERDEEN INT L INC AAB 60 0.360 0.360 0.360 +0.030 PURE INDTL REAL ESTATE TR AAR.UN 14 5.250 5.240 5.250 -0.010 ADVANTAGE OIL & GAS LTD. AAV 2065 3.070 3.040 3.070 +0.030 ABSOLUTE SOFTWARE CORP. ABT 2 5.410 5.410 5.410 -0.090 BARRICK GOLD CORPORATION ABX 193 32.950 32.400 32.690 +0.090 AIR CANADA CL B AC.B 175 2.470 2.370 2.450 +0.010 ASTRAL MEDIA INC. CL A. NV ACM.A 252 47.210 47.050 47.210 +0.300 ATCO LTD. CL.I NV ACO.X 27 84.140 83.170 84.140 +0.900 AUTOCANADA INC. ACQ 14 17.820 17.710 17.750 +0.050 ALARIS ROYALTY CORP AD 4 26.370 26.090 26.370 +0.380 ALDERON IRON ORE CORP. ADV 48 1.590 1.560 1.560 -0.080 AURORA OIL & GAS LIMITED AEF 38 3.760 3.740 3.750 -0.050 AGNICO-EAGLE MINES LTD. AEM 71 45.800 44.550 45.530 +0.170 ARGENT ENERGY TRUST AET.UN 16 10.060 10.000 10.050 +0.010 AETERNA ZENTARIS INC. AEZ 27 3.020 2.940 3.020 +0.230 AFRI-CAN MARINE MINERALS CORP AFA 10 0.065 0.065 0.065 -0.005 AG GROWTH INTERNATIONAL INC. AFN 7 35.020 34.560 35.020 +0.400 AGF MANAGEMENT LTD. CL.B NV AGF.B 67 11.990 11.550 11.580 -0.370 ALAMOS GOLD INC. AGI 94 15.570 15.250 15.570 +0.140 ALLIANCE GRAIN TRADERS INC. AGT 13 13.560 13.260 13.260 -0.420 AGRIUM INC AGU 78 114.000 113.000 113.940 +0.280 AIMIA INC. AIM 61 16.180 16.000 16.030 +0.030 ALTAGAS LTD. ALA 24 35.740 35.610 35.620 +0.020 AUTOMODULAR CORPORATION AM 22 2.860 2.780 2.820 +0.090 ALMADEN MINERALS LTD. AMM 2 2.500 2.500 2.500 -0.410 AINSWORTH LUMBER CO. LTD ANS 101 2.870 2.690 2.850 +0.100 ALLIED NEVADA GOLD CORP ANV 8 24.100 23.720 23.920 -0.060 AFRICA OIL CORP AOI 40 7.680 7.600 7.680 -0.010 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 40 35.280 34.720 35.120 +0.150 ALGONQUIN POWER & UTILITIES CORP. AQN 88 7.370 7.320 7.370 +0.030 ARGONAUT GOLD INC. AR 75 9.040 8.760 8.930 +0.060 AECON GROUP INC ARE 50 11.940 11.850 11.910 +0.080 AECON GROUP INC. 7.0% 30SEP14 ARE.DB 200 104.860 104.600 104.600 -0.170 AMERIGO RESOURCES LTD. ARG 5 0.700 0.700 0.700 0.000 ARC RESOURCES LTD. ARX 731 24.990 24.100 24.660 +0.650 AURIZON MINES J ARZ 3604 4.640 4.600 4.610 0.000 ALACER GOLD CORP. ASR 36 4.410 4.350 4.390 +0.020 ATS AUTOMATION ATA 21 9.860 9.430 9.760 +0.310 ATRIUM INNOVATIONS INC. ATB 7 12.370 12.290 12.370 -0.260 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 1710 54.180 52.640 53.040 +0.540 ATHABASCA OIL CORPORATION ATH 119 11.080 10.800 10.910 -0.270 ATNA RES J ATN 30 1.120 1.110 1.120 +0.010 ATLANTIC POWER CORP. ATP 36 12.070 11.830 12.060 +0.220 ATLANTIC POWER CORP 6.25% 15MAR17 ATP.DB.A 150 101.300 101.300 101.300 +0.300 ATLANTIC POWER CORP. 5.75% 30JUN19 ATP.DB.U 60 95.050 94.850 95.050 +0.170 GOLDEN MINERALS COMPANY AUM 2 3.490 3.400 3.400 +0.190 AURCANA CORPORATION WARRANTS AUN.WT 15 0.220 0.220 0.220 -0.055 AURICO GOLD INC. AUQ 6 7.150 7.130 7.150 +0.030 AVENEX ENERGY CORP. AVF 33 2.370 2.330 2.330 -0.050 AVALON RARE METALS INC. AVL 11 1.290 1.270 1.270 -0.040 ARTIS REIT PR SERIES C USD AX.PR.U 110 25.190 25.130 25.190 +0.020 ARTIS REIT AX.UN 164 15.970 15.880 15.970 +0.160 ALEXCO RESOURCE CORP. AXR 1 4.500 4.500 4.500 -0.060 AUGUSTA RESOURCE CORPORATION AZC 11 2.800 2.800 2.800 +0.050 BELL ALIANT INC. BA 126 26.880 26.570 26.720 -0.020 BANRO CORP. BAA 136 2.840 2.680 2.830 +0.090 BADGER DAYLIGHTING LTD. BAD 19 36.130 35.590 35.740 +0.910 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 139 37.950 37.570 37.890 +0.080 BAUER PERFORMANCE SPORTS LTD. BAU 6 11.900 11.900 11.900 +0.060 RESEARCH IN MOTION LIMITED BB 1913 16.980 16.190 16.970 +0.990 BOMBARDIER INC. CL. B SV BBD.B 2048 4.130 4.060 4.120 +0.040 BIG BANK BIG OIL SPLIT CORP. BBO 10 10.530 10.530 10.530 +0.140 COTT CORP BCB 34 9.060 8.970 9.000 +0.040 BCE INC. BCE 217 44.820 43.850 44.420 -0.120 BEAR CREEK MINING CORP BCM 1 3.250 3.250 3.250 -0.080 BLACK DIAMOND GROUP LIMITED BDI 34 21.820 21.540 21.650 +0.150 BIRD CONSTRUCTION INC. BDT 3 13.800 13.740 13.740 -0.210 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 152 65.290 64.510 64.510 -0.380 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 67 30.830 29.930 29.930 -0.670 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 65 22.650 22.400 22.640 +0.300 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 20 38.440 38.240 38.300 +0.190 BIRCHCLIFF ENERGY LTD. BIR 19 7.450 7.290 7.320 -0.140 BANK OF MONTREAL BMO 73 62.990 62.570 62.690 -0.310 BONTERRA ENERGY CORP. BNE 49 48.720 48.220 48.530 +0.460 BANKERS PETROLEUM LTD. BNK 95 3.070 3.000 3.060 -0.010 BONAVISTA ENERGY CORPORATION BNP 122 13.330 13.000 13.000 -0.270 BANK OF NOVA SCOTIA BNS 5258 59.020 58.640 58.730 -0.140 BNS PREFERRED SER. 13 BNS.PR.K 1 25.720 25.720 25.720 -0.040 AMERICAS PETROGAS INC. BOE 16 2.500 2.400 2.400 -0.190 BROOKFIELD CANADA OFFICE PROPERTIES BOX.UN 1 30.400 30.400 30.400 +0.330 BROOKFIELD OFFICE PROPERTIES INC. BPO 106 16.990 16.690 16.690 -0.150 BROOKFIELD OFFICE PPTY AAA PR SER R BPO.PR.R 3 26.330 26.330 26.330 -0.080 BRIGUS GOLD CORP. BRD 40 0.900 0.880 0.880 -0.040 BRIGUS GOLD CORP. 6.5% 31MAR16 USD BRD.DB.U 40 91.000 83.260 91.000 +3.750 BELO SUN MINING CORP. BSX 173 1.420 1.370 1.380 -0.090 BTB REIT BTB.UN 2 4.620 4.610 4.620 +0.010 BAYTEX ENERGY CORP. BTE 50 46.910 46.500 46.820 +0.210 B2GOLD CORP. BTO 535 3.720 3.600 3.650 -0.020 BELLATRIX EXPLORATION LTD BXE 522 5.100 5.030 5.100 +0.040 CAE INC CAE 111 10.820 10.700 10.800 +0.070 CDN APARTMENT UN CAR.UN 35 25.700 25.330 25.700 +0.440 COGECO CABLE INC. SV CCA 47 43.370 42.840 42.850 0.000 CCL INDUSTRIES INC. CL. B NV CCL.B 4 56.750 55.640 56.490 +0.080 CAMECO CORP CCO 65 21.750 21.570 21.660 -0.100 CATAMARAN CORPORATION CCT 40 53.180 52.670 52.820 -0.050 CANELSON DRILLING INC CDI 13 4.810 4.800 4.800 -0.040 COM DEV INTL CDV 48 3.700 3.650 3.650 -0.040 COASTAL ENERGY COMPANY CEN 14 22.280 21.970 22.010 -0.160 CATHEDRAL ENERGY SERVICES LTD. CET 7 5.260 5.140 5.170 +0.020 CANACCORD FINANCIAL INC. CF 31 7.420 7.240 7.250 -0.290 CONIFEX TIMBER INC. CFF 4 7.900 7.900 7.900 +0.060 CARFINCO FINANCIAL GROUP INC. CFN 2 11.300 11.270 11.270 -0.010 CANFOR CORP CFP 38 18.150 17.940 18.150 -0.060 CALFRAC WELL SERVICES LTD. CFW 24 26.890 26.390 26.710 +0.540 CENTERRA GOLD INC. CG 441 8.350 8.150 8.200 +0.040 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 17 3.480 3.370 3.480 +0.070 CINEPLEX INC. CGX 117 33.840 32.740 32.940 +0.450 iSHARES ADVANT U.S HIGH YIELD BND IND FN CHB 4 21.040 21.040 21.040 -0.390 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 6 16.590 16.510 16.510 -0.210 CHAMPION IRON MINES LIMITED CHM 20 0.540 0.500 0.500 -0.040 CHORUS AVIATION INC. CL B CHR.B 49 4.610 4.490 4.490 -0.060 CI FINANCIAL CORP. CIX 54 27.380 26.840 26.930 -0.310 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 28 24.950 24.710 24.720 -0.070 CML HEALTHCARE INC. CLC 33 7.480 7.340 7.350 +0.050 CANADA LITHIUM CORP. CLQ 1030 0.870 0.870 0.870 -0.030 CLEARWATER SEAFOODS INCORPORATED CLR 16 4.670 4.580 4.580 +0.020 CELESTICA INC SV CLS 94 8.150 8.040 8.050 -0.040 CELTIC EXPLORATION LTD. CLT 154 26.640 26.610 26.620 0.000 CANADIAN IMPERIAL BANK OF COMMERCE CM 30 82.590 82.240 82.420 -0.200 CANACOL ENERGY LTD CNE 4 3.450 3.430 3.430 -0.090 CANGENE CORP CNJ 12 2.580 2.580 2.580 -0.050 CONTINENTAL GOLD LIMITED CNL 33 7.960 7.940 7.940 -0.040 CDN NATURAL RES CNQ 396 30.300 29.860 29.980 -0.200 CANADIAN NATIONAL RAILWAY CO. CNR 68 96.910 96.150 96.240 -0.010 CARDIOME PHARMA CORP COM 5 0.500 0.500 0.500 +0.060 CANADIAN OIL SANDS LIMITED COS 249 21.150 20.760 21.130 +0.310 CANADIAN PACIFIC RAILWAY LIMITED CP 121 113.700 112.370 113.310 +0.180 CRESCENT POINT ENERGY CORP. CPG 545 39.570 38.960 39.170 -0.120 CAPITAL POWER CORPORATION CPX 17 23.190 23.020 23.180 +0.160 CEQUENCE ENERGY LTD. CQE 69 1.550 1.510 1.540 +0.010 CREW ENERGY INC CR 527 6.680 6.400 6.680 +0.450 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 6 14.640 14.470 14.470 -0.150 CAPSTONE MINING CORP. CS 1560 2.560 2.530 2.530 -0.050 CAPSTONE INFRASTRUCTURE CORP. CSE 49 4.350 4.300 4.340 +0.050 CHARTWELL RETIREMENT RESIDENCES CSH.UN 16 11.050 10.970 10.970 +0.070 COLOSSUS MINERALS INC CSI 124 4.170 4.130 4.140 -0.060 CONTRANS GROUP INC. CSS 4 10.640 10.520 10.610 +0.050 CONSTELLATION SOFTWARE INC. CSU 21 124.650 122.320 122.850 -0.430 CROCOTTA ENERGY INC. CTA 32 2.830 2.800 2.800 -0.050 CANADIAN TIRE CORPORATION CL. A NV CTC.A 84 69.830 68.540 68.970 -0.850 CANADIAN UTILITIES LTD. CL.A NV CU 152 74.090 73.210 74.090 +0.450 COMINAR R E UN CUF.UN 45 23.090 22.950 22.950 -0.100 COPPER MINING CORPORATION CUM 164 3.440 3.290 3.440 +0.050 CANEXUS CORPORATION CUS 14 9.200 9.100 9.140 -0.080 CENOVUS ENERGY INC. WHEN ISSUED CVE 142 33.350 32.880 32.900 -0.480 CDN WESTERN BANK CWB 41 31.400 31.150 31.280 -0.040 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 237 29.420 29.280 29.280 -0.070 DUNDEE REAL ESTATE INVESTMENT TRUST D.UN 40 38.240 37.800 37.920 +0.160 DUNDEE CORP. CL.A SV DC.A 16 34.130 33.870 33.940 -0.320 DELPHI ENERGY CORP. DEE 3 1.110 1.100 1.100 -0.030 DETOUR GOLD CORP. DGC 97 22.180 21.730 21.780 -0.720 DAVIS + HENDERSON CORPORATION DH 34 21.690 21.590 21.690 +0.120 DHX MEDIA LTD. DHX 56 2.040 2.000 2.020 +0.040 DUNDEE INTERNATIONAL REIT DI.UN 150 11.040 11.000 11.030 +0.020 DOREL INDUSTRIES INC. CL.B SV DII.B 4 38.470 37.580 38.320 +0.520 DUNDEE INDUSTRIAL REIT DIR.UN 2 11.400 11.390 11.390 -0.030 DULUTH METALS LIMITED DM 27 2.290 2.270 2.290 +0.020 DENISON MINES CORP DML 17 1.430 1.400 1.400 -0.030 DYNACOR GOLD MINES INC DNG 39 1.470 1.450 1.450 +0.120 DOLLARAMA INC. DOL 137 59.670 58.250 58.870 -0.500 DUNDEE PRECIOUS METALS INC. DPM 72 8.980 8.700 8.980 +0.240 DEETHREE EXPLORATION LTD. DTX 41 6.870 6.770 6.810 +0.050 ENCANA CORP. ECA 272 19.690 19.280 19.280 -0.440 ENERCARE INC. ECI 14 8.780 8.670 8.780 +0.090 ENDEAVOUR SILVER CORP. EDR 8 7.020 6.940 6.970 +0.090 ENDEAVOUR MINING CORPORATION EDV 10 2.080 2.070 2.070 0.000 ELEMENT FINANCIAL CORPORATION EFN 14 8.060 7.960 8.030 +0.050 ENERGY FUELS INC. EFR 225 0.180 0.175 0.180 0.000 ENERFLEX LTD. EFX 12 12.410 12.320 12.410 +0.100 ENERVEST DIV UN EIT.UN 4 12.700 12.680 12.680 +0.040 ELDORADO GOLD ELD 239 11.450 11.120 11.340 +0.080 EASTERN PLATINUM LIMITED ELR 70 0.205 0.200 0.200 -0.010 EMERA INCORPORATED EMA 20 36.050 35.810 36.030 +0.230 EMPIRE COMPANY LTD. CL.A NV EMP.A 18 61.800 61.070 61.790 +0.480 ENBRIDGE INC ENB 233 44.700 44.410 44.670 +0.090 ENBRIDGE INC. PR SER L USD ENB.PF.U 83 25.480 25.370 25.420 -0.060 ENBRIDGE INC. PR SER J ENB.PR.U 3 25.940 25.940 25.940 +0.180 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 5 25.690 25.630 25.650 -0.050 ENTREC CORPORATION ENT 15 1.720 1.720 1.720 0.000 ENERPLUS CORPORATION ERF 22 13.630 13.460 13.510 -0.130 ENSIGN ENERGY SERVICES INC. ESI 86 17.160 16.880 17.160 +0.150 ESSENTIAL ENERGY SERVICES LTD. ESN 6 2.140 2.090 2.140 +0.070 EVERTZ TECHNOLOGIES LIMITED ET 5 15.200 15.090 15.200 +0.150 EXTENDICARE INC. EXE 19 7.980 7.960 7.960 +0.020 EXFO INC. EXF 108 5.850 5.850 5.850 +0.230 FAM REIT F.UN 1 9.810 9.810 9.810 ABDERDEEN ASIA-PACIFIC INCOME INVEST LTD FAP 5 7.530 7.530 7.530 -0.050 FIRST CAPITAL REALTY INC. FCR 18 19.140 19.040 19.140 +0.040 FIRST CAPITAL REALTY INC. 4.75% 31JUL19 FCR.DB.I 430 100.260 100.260 100.260 -0.040 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 66 369.860 362.400 363.340 -2.410 FISSION ENERGY CORP FIS 60 0.780 0.770 0.780 +0.030 FIRST QUANTUM J FM 2232 20.630 20.250 20.320 -0.180 FIRST NATIONAL FINANCIAL CORPORATION FN 4 18.090 17.970 18.060 -0.560 FIRST NICKEL INC. FNI 20 0.055 0.055 0.055 -0.025 FRANCO-NEVADA CORPORATION FNV 66 54.470 53.500 54.260 +0.690 FIRST MAJESTIC SILVER CORP FR 51 18.670 18.340 18.550 0.000 CANYON SERVICES GROUP INC. FRC 30 10.940 10.760 10.810 -0.040 FREEHOLD ROYALTIES LTD. FRU 10 22.910 22.850 22.880 -0.100 FIRSTSERVICE CORPORATION SV FSV 18 31.170 30.240 31.070 +0.890 FORTRESS PAPER LTD FTP 39 7.940 7.170 7.380 -0.760 FORTIS INC FTS 89 34.690 34.240 34.240 -0.380 FINNING INTL FTT 84 25.880 25.610 25.770 -0.020 FORTUNA SILVER MINES INC FVI 102 4.700 4.530 4.560 +0.070 GOLDCORP INC G 202 36.330 35.380 36.060 +0.180 GABRIEL RES J GBU 68 2.600 2.410 2.590 +0.050 GREAT CANADIAN GAMING CORP GC 14 8.910 8.830 8.900 -0.170 GUARDIAN CAPITAL GROUP LTD. CL.A NV GCG.A 10 12.750 12.400 12.690 +0.330 COLABOR GROUP INC. GCL 2 7.640 7.560 7.560 +0.200 GIBSON ENERGY INC. GEI 108 25.840 25.590 25.670 +0.130 GASFRAC ENERGY SERVICES INC. GFS 4 2.300 2.230 2.260 -0.050 CGI GROUP INC. CL.A SV GIB.A 3583 27.100 26.700 27.100 +0.190 GILDAN ACTIVEWEAR INC. GIL 219 36.390 34.580 34.990 -1.560 GMP CAPITAL INC. GMP 4 7.130 7.100 7.130 -0.040 GMP CAPITAL INC. PR. SERIES B GMP.PR.B 3 20.600 20.390 20.390 -0.160 GENIVAR INC. GNV 52 22.930 22.040 22.900 +1.140 GREAT PANTHER SILVER LIMITED GPR 4 1.530 1.530 1.530 -0.010 GRANITE REIT GRT.UN 21 39.510 39.300 39.400 -0.070 GOLDEN STAR GSC 6 1.610 1.600 1.610 -0.030 GRAN TIERRA ENERGY INC GTE 115 5.510 5.410 5.490 -0.010 GUYANA GOLDFIELDS INC GUY 151 3.330 3.030 3.300 0.000 GREAT-WEST LIFECO INC GWO 34 26.190 25.830 25.870 -0.210 GREAT-WEST LIFECO INC PR SER R GWO.PR.R 1 25.460 25.460 25.460 GALAXY GRAPHITE CORP. GXY 20 0.090 0.090 0.090 HUDSON S BAY COMPANY HBC 0 HUDBAY MINERALS INC. HBM 56077 11.350 11.100 11.230 -0.350 HOME CAPITAL GROUP INC. HCG 37 60.500 60.020 60.500 +0.630 HORIZONS ACTIVE FLOATING RATE BOND ETF C HFR 14 10.180 10.180 10.180 -0.010 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 11 6.460 6.460 6.460 +0.040 HIGH LINER HLF 22 34.020 33.440 33.900 +0.210 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 130 4.260 4.120 4.260 +0.330 HORIZON NORTH LOGISTICS HNL 111 5.980 5.830 5.860 -0.110 HORIZONS BETAPRO NYMEX NAT GAS BULL PLUS HNU 2 11.750 11.700 11.750 +0.030 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 3 4.720 4.720 4.720 -0.010 HORIZONS BETAP NASDAQ-100R BEAR PLUS ETF HQD 80 3.980 3.980 3.980 +0.010 H & R REAL EST UN HR.UN 340 23.420 23.320 23.380 0.000 HRT PARTICIPACOES EM PETROLEO S.A. HRP 13 1.020 1.000 1.020 +0.010 HORIZONS BETAPRO S&P 500R BEAR PLUS ETF HSD 87 5.540 5.530 5.540 -0.090 HUSKY ENERGY INC. HSE 308 31.250 30.600 30.770 -0.340 HORIZONS BETAPRO S&P 500R BULL PLUS ETF HSU 10 16.560 16.560 16.560 -0.050 HORIZONS BPRO S&P 500 VIX SHT BULL ETF HVU 313 3.190 2.990 3.020 +0.010 HARRY WINSTON DIAMOND HW 85 14.990 14.650 14.820 +0.430 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 30 7.900 7.900 7.900 +0.020 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 5 19.900 19.900 19.900 -0.080 HORIZONS ACTIVE HIGH YIELD BOND ETF CL E HYI 2 10.810 10.810 10.810 ITHACA ENERGY INC IAE 42 1.940 1.870 1.890 -0.050 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 52 36.710 36.010 36.510 +0.290 IBI GROUP INC. IBG 1 6.500 6.500 6.500 +0.120 INTACT FINANCIAL CORPORATION IFC 182 64.140 63.480 64.090 +0.550 INTERNATIONAL FOREST PRODUCTS LTD. CL.A IFP.A 17 8.960 8.910 8.920 -0.010 IGM FINANCIAL INC. IGM 81 43.260 42.850 43.000 +0.010 IMPERIAL METALS CORP. III 7 14.000 13.890 13.910 -0.030 IAMGOLD CORP IMG 241 8.840 8.590 8.730 +0.060 INMET MNG CORP IMN 31 70.320 69.870 70.320 +0.490 IMPERIAL OIL IMO 70 43.860 43.050 43.260 -0.680 IMAX CORP IMX 1 24.120 24.120 24.120 +0.050 INNERGEX RENEWABLE ENERGY INC. INE 22 10.680 10.570 10.610 -0.050 INNVEST R.E. INVESTMENT TRUST 6% DEBS INN.DB.B 20 100.210 100.210 100.210 -1.030 INNVEST REIT TRUST UNIT INN.UN 44 4.370 4.290 4.330 +0.040 INTER PIPELINE FUND IPL.UN 8 22.750 22.720 22.730 -0.020 INTERTAPE POLYMER ITP 12 9.500 9.410 9.500 0.000 JUST ENERGY GROUP INC. JE 20 9.880 9.760 9.790 +0.020 KINROSS GOLD CORP K 1114 8.380 8.110 8.230 +0.010 KATANGA MINING LIMITED KAT 5 0.750 0.750 0.750 +0.080 KEYERA CORP. KEY 56 51.410 50.950 51.070 -0.200 KIRKLAND LAKE GOLD INC. KGI 122 6.690 6.480 6.580 +0.120 KEEGAN RESOURCES INC. KGN 20 3.450 3.350 3.350 -0.130 KILLAM PROPERTIES INC. KMP 13 13.170 13.050 13.110 +0.050 LOBLAW COMPANIES LIMITED L 59 40.940 40.700 40.850 -0.150 LAURENTIAN BANK LB 21 44.360 44.240 44.360 +0.110 LUMINA COPPER CORP LCC 1 9.410 9.410 9.410 +0.060 LEGACY OIL AND GAS INC. LEG 86 7.210 7.100 7.180 +0.060 LUNA GOLD CORP LGC 2 3.370 3.360 3.370 -0.030 LABRADOR IRON ORE ROYALTY CORPORATION LIF 22 34.300 33.730 34.300 +0.200 LABRADOR IRON MINES HOLDINGS LIMITED LIM 20 0.900 0.900 0.900 -0.020 LULULEMON ATHLETICA INC. LLL 5 67.500 66.930 67.500 -0.340 LINAMAR CORP LNR 68 26.050 25.470 25.860 +0.170 LONGVIEW OIL CORP. LNV 7 5.050 5.050 5.050 -0.040 LAKE SHORE GOLD CORP. LSG 175 0.770 0.760 0.760 -0.020 LUNDIN MINING CORP. LUN 734 5.110 5.090 5.100 0.000 LEISUREWORLD SENIOR CARE CORP LW 14 12.600 12.600 12.600 +0.140 LYDIAN INTERNATIONAL LTD LYD 81 1.980 1.860 1.880 -0.100 MAG SILVER CORP. MAG 9 10.770 10.760 10.760 +0.110 MANITOBA TELECOM MBT 11 32.340 32.170 32.340 +0.060 MACDONALD DETTWILER MDA 72 65.850 64.130 64.850 -0.470 MAJOR DRILLING GRP MDI 21 10.620 10.460 10.610 -0.070 MEG ENERGY CORP. MEG 79 35.370 34.570 34.810 -0.380 MANITOK ENERGY INC. MEI 5 3.240 3.160 3.170 -0.060 MANULIFE FIN MFC 694 14.660 14.430 14.540 +0.130 MAPLE LEAF FOODS MFI 20 13.110 13.000 13.090 +0.140 MAGNA INTERNATIONAL INC. COMMON MG 46 52.920 52.310 52.820 +0.100 MARRET HIGH YIELD STRATEGIES FUND MHY.UN 47 9.500 9.460 9.500 +0.030 GENWORTH MI CANADA INC. MIC 358 24.870 24.450 24.500 -0.160 MOOD MEDIA CORPORATION MM 46 1.870 1.830 1.870 -0.030 MART RESOURCES INC MMT 53 2.010 1.990 1.990 -0.010 MANDALAY RESOURCES CORP MND 1 1.150 1.150 1.150 +0.020 MARTINREA INTERNATIONAL INC. MRE 55 9.490 9.350 9.400 -0.100 MORGUARD UN MRT.UN 27 18.850 18.700 18.700 -0.280 METRO INC. MRU 109 64.070 63.190 63.950 -0.010 MORNEAU SHEPELL INC. MSI 15 13.170 13.120 13.160 +0.150 MULLEN GROUP LTD. MTL 24 23.700 23.410 23.630 -0.010 MCEWEN MINING INC. MUX 7 3.060 3.020 3.060 +0.030 METHANEX CORP MX 19 34.400 34.000 34.180 -0.280 NATIONAL BANK OF CANADA NA 137 78.680 78.060 78.330 -0.250 NATIONAL BANK OF CDA SERIES 20 NA.PR.M 7 27.060 26.850 27.060 +0.500 NEWALTA CORPORATION NAL 8 16.110 16.020 16.040 -0.060 NORBORD INC. NBD 68 31.400 30.470 30.800 -0.420 NEVADA COPPER CORP. NCU 12 3.740 3.740 3.740 -0.040 NORTHERN DYNASTY MINERALS LTD. NDM 4 3.610 3.540 3.610 +0.060 NEWSTRIKE CAPITAL INC. NES 5 1.730 1.730 1.730 -0.060 NOVAGOLD RES INC. NG 15 4.550 4.460 4.510 -0.020 NORTHERN GRAPHITE CORPORATION NGC 13 1.160 1.160 1.160 -0.010 NEW GOLD INC. NGD 153 10.100 9.830 10.100 +0.090 ANGLE ENERGY INC. NGL 20 2.930 2.840 2.860 +0.080 NGEX RESOURCES INC. NGQ 6 3.370 3.340 3.360 -0.050 NIKO RES NKO 148 9.670 9.340 9.350 -0.270 NEW MILLENIUM IRON CORP. NML 8 1.160 1.150 1.160 -0.010 NORTHLAND POWER INC. NPI 12 19.390 19.250 19.350 +0.030 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 89 31.940 31.610 31.810 +0.070 NEVSUN RES J NSU 35 4.190 4.080 4.080 -0.090 NEPTUNE TECHNOLOGIES & BIORESSOURCESINC. NTB 37 2.690 2.570 2.600 -0.150 NUVISTA ENERGY LTD. NVA 1 5.240 5.240 5.240 -0.130 NOVUS ENERGY INC. NVS 6 1.090 1.080 1.080 -0.010 THE NORTH WEST COMPANY INC. NWC 10 22.940 22.850 22.930 +0.040 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 5 13.320 13.280 13.290 -0.020 NEXEN INC. NXY 109 26.640 26.560 26.600 +0.030 NEW ZEALAND ENERGY CORP. NZ 25 0.830 0.820 0.830 +0.080 ONEX CORPORATION SV OCX 18 44.210 43.990 44.200 +0.180 OCEANAGOLD CORP. OGC 44 2.750 2.670 2.730 +0.040 ORKO SILVER CORP OK 6 2.210 2.210 2.210 0.000 ONCOLYTICS BIO ONC 5 3.630 3.540 3.610 -0.140 OREZONE GOLD CORP. ORE 3 1.620 1.600 1.620 +0.020 ORBITE ALUMINAE INC. ORT 28 2.570 2.550 2.550 -0.090 OSISKO MINING CORPORATION OSK 5164 6.540 6.350 6.350 -0.170 OPEN TEXT CORP OTC 63 57.290 56.570 56.930 -0.430 PRIMERO MINING CORP. P 1177 6.300 6.250 6.300 +0.040 PAN AMERICAN J PAA 58 17.850 17.570 17.750 +0.010 PARTNERS REIT PAR.UN 12 8.000 7.990 8.000 -0.020 PETROBANK ENERGY AND RESOURCES LTD. PBG 15 0.930 0.910 0.910 +0.030 PREMIUM BRANDS HOLDINGS CORP PBH 13 17.600 17.550 17.600 +0.100 PREMIUM BRANDS HLDGS CORP 5.7% 30JUN17 PBH.DB.B 10 103.750 103.750 103.750 -0.510 PETROBAKKEN ENERGY LTD. PBN 3104 9.130 8.930 8.950 -0.240 PACE OIL AND GAS LTD. PCE 50 3.140 3.030 3.030 -0.020 PRECISION DRILLING CORPORATION PD 207 9.190 9.080 9.160 +0.120 N A PALLADIUM PDL 47 1.940 1.890 1.890 0.000 PALADIN RESOURCES LTD. PDN 3115 1.120 1.080 1.110 -0.030 PETROLIA INC. PEA 26 1.130 1.110 1.110 -0.030 PORTO ENERGY CORP. PEC 540 0.050 0.050 0.050 -0.005 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 3 23.570 23.560 23.570 -0.140 PREMIER GOLD MINES LTD. PG 326 3.770 3.650 3.650 -0.030 PENGROWTH ENERGY CORPORATION PGF 85 4.710 4.620 4.630 -0.090 PHX ENERGY SERVICES CORP. PHX 2 9.350 9.350 9.350 -0.010 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 49 15.620 15.430 15.440 -0.070 PARKLAND FUEL CORPORATION PKI 42 20.090 19.980 19.980 -0.020 PALADIN LABS J PLB 1 45.110 45.110 45.110 +1.550 PILOT GOLD INC. PLG 23 2.070 2.030 2.030 -0.050 PARALLEL ENERGY TRUST PLT.UN 6 4.220 4.140 4.170 -0.050 PETROMINERALES LTD. PMG 54 9.200 9.110 9.180 -0.020 PERPETUAL ENERGY INC. PMT 16 1.000 0.990 0.990 0.000 PRIMARIS RETAIL R.E. INVEST. TR. UNITS PMZ.UN 1031 27.450 27.380 27.410 -0.030 PANORIENT ENERGY CORP. POE 69 3.680 3.610 3.630 -0.100 POLYMET MINING CORP. POM 26 1.200 1.180 1.200 +0.030 POTASH CORPORATION OF SASKATCHEWAN INC POT 573 42.180 41.890 42.000 +0.100 PARAMOUNT RESOURCES LTD. POU 39 34.890 34.420 34.740 -0.150 POWER CORPORATION OF CANADA SV POW 243 26.840 26.460 26.530 -0.320 PEMBINA PIPELINE CORPORATION PPL 43 29.240 29.160 29.180 +0.050 PAINTED PONY PETROLEUM LTD. PPY 2 10.450 10.420 10.420 +0.120 PROBE MINES LTD PRB 60 2.130 2.100 2.110 +0.010 PACIFIC RUBIALES ENERGY CORP PRE 111 24.500 23.910 24.010 -0.460 PERSEUS MINING LIMITED PRU 8 1.910 1.900 1.910 -0.030 PINECREST ENERGY INC. PRY 260 1.300 1.250 1.250 -0.070 POWERSHARES 1-5 LAD INVT GR CORP BD ETF PSB 2 19.930 19.930 19.930 +0.010 PULSE SEISMIC INC. PSD 2 2.920 2.900 2.920 +0.060 PASON SYSTEMS INC. PSI 35 17.250 16.960 17.250 -0.040 POSEIDON CONCEPTS CORP. PSN 47 1.170 1.150 1.160 -0.060 PLATINUM GROUP METALS LTD. PTM 20560 1.480 1.400 1.450 +0.110 PRETIUM RESOURCES INC. PVG 149 11.140 10.600 11.030 +0.240 POWER FINANCIAL CORP. PWF 220 28.930 28.710 28.740 -0.100 PENN WEST PETROLEUM LTD. PWT 326 10.760 10.520 10.690 -0.050 PAREX RESOURCES INC. PXT 32 5.980 5.890 5.960 +0.030 BLACKPEARL RESOURCES INC. PXX 528 3.010 2.950 2.950 -0.060 QUEBECOR INC. CL.B SV QBR.B 59 43.240 42.550 42.790 -0.480 ROMARCO MINERALS INC. R 5 0.830 0.830 0.830 -0.040 RITCHIE BROS AUCTIONEERS INC. RBA 10 21.300 21.070 21.300 +0.050 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 286 46.490 46.040 46.230 -0.420 ROCK ENERGY INC. RE 1 1.350 1.350 1.350 -0.050 CDN REAL ESTATE UN REF.UN 57 45.400 44.960 45.290 +0.080 RIOCAN REAL EST UN REI.UN 80 27.240 27.100 27.100 +0.010 RARE ELEMENT RESOURCES LTD RES 1 3.130 3.130 3.130 +0.090 REITMANS CANADA LTD. CL.A NV RET.A 6 12.680 12.480 12.520 -0.150 RIO ALTO MINING LIMITED RIO 30 5.260 5.220 5.230 -0.030 REDKNEE SOLUTIONS INC. RKN 38 2.680 2.650 2.650 +0.050 RESERVOIR MINERALS INC. RMC 10 2.420 2.420 2.420 -0.050 RETROCOM MID-MARKET RL EST IN TRUST RMM.UN 6 5.480 5.480 5.480 0.000 RMP ENERGY INC. RMP 31 3.420 3.350 3.370 -0.060 RUBICON MINERALS CORP. RMX 35 2.320 2.310 2.310 +0.010 RONA INC. RON 63 12.370 12.150 12.250 -0.090 RAINYRIVER RESOURCES LTD. RR 3 4.130 4.130 4.130 -0.120 RAGING RIVER EXPLORATION INC. RRX 7 3.180 3.160 3.180 -0.020 ROGERS SUGAR INC. RSI 11 6.390 6.250 6.390 +0.040 ROGERS SUGAR INC. 5.75% 31DEC18 RSI.DB.D 150 105.150 105.150 105.150 0.000 ARTEK EXPLORATION LTD. RTK 52 3.240 3.140 3.170 +0.020 RUSSEL METALS RUS 16 28.910 28.710 28.830 +0.090 REVETT MINERALS INC. RVM 5 2.210 2.210 2.210 +0.040 RESVERLOGIX CORP. RVX 8 2.930 2.810 2.930 +0.020 ROYAL BANK OF CANADA RY 494 62.820 62.310 62.660 -0.050 RBC NON-CUM FIRST PREFERRED SERIES AB RY.PR.B 3 25.970 25.900 25.970 -0.010 RBC NON-CUM FIRST PR SHARES SR AE RY.PR.E 10 25.850 25.850 25.850 +0.090 RBC FIRST PREFERRED SERIES AL RY.PR.L 1 25.880 25.880 25.880 +0.030 SHERRITT INTL RV S 791 5.760 5.640 5.730 -0.020 SAPUTO INC. SAP 63 50.970 50.550 50.880 +0.080 SABINA GOLD & SILVER CORP. SBB 96 2.150 2.020 2.050 -0.080 SILVER BULLION TRUST UNITS SBT.UN 2 18.860 18.650 18.650 -0.720 SHOPPERS DRUG MART CORPORATION SC 69 42.460 42.100 42.100 +0.430 SHAWCOR LTD. CL.A SV SCL.A 322 39.350 39.070 39.190 +0.210 SPROTT RESOURCE CORP SCP 2 4.500 4.500 4.500 0.000 SANTACRUZ SILVER MINING LTD. SCZ 18 1.970 1.950 1.950 -0.050 STRAD ENERGY SERVICES LTD. SDY 2 3.650 3.650 3.650 +0.040 SECURE ENERGY SERVICES INC. SES 135 10.510 10.280 10.490 +0.170 SURGE ENERGY INC. SGY 189 3.550 3.470 3.540 +0.030 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 90 23.740 23.440 23.600 +0.060 SUN LIFE FINANCIAL INC. SLF 111 29.060 28.910 29.010 -0.010 STERLING RESOURCES LTD SLG 45 0.500 0.500 0.500 -0.200 SILVER WHEATON CORP. SLW 485 37.210 36.330 37.070 +0.430 SMART TECHNOLOGIES INC SMA 99 1.520 1.390 1.510 -0.210 SEMAFO J SMF 244 2.900 2.840 2.840 -0.010 SNC-LAVALIN SV SNC 221 47.610 46.630 47.570 +1.960 STRATEGIC OIL & GAS LTD SOG 1678 1.300 1.280 1.280 -0.050 SONDE RESOURCES CORP. SOQ 5 1.490 1.490 1.490 -0.060 SUNOPTA INC. SOY 1 7.300 7.300 7.300 0.000 SUPERIOR PLUS CORP. SPB 75 11.030 10.820 11.010 +0.120 SUPERIOR PLUS CORP. 7.5%31DEC14 SPB.DB.D 250 102.980 102.980 102.980 -0.270 SUPERIOR PLUS CORP. 7.5% 31OCT16 SPB.DB.G 250 115.350 115.350 115.350 -0.240 SANDSTORM GOLD LTD. SSL 35 12.480 12.260 12.330 +0.060 SILVER STANDARD RES INC. SSO 24 11.840 11.680 11.710 +0.060 STUDENT TRANSPORTATION INC. COMMON STB 280 6.500 6.450 6.480 -0.010 STUDENT TRANSPORT. INC. 6.25% 30JUN18 STB.DB.U 30 99.060 98.900 98.900 -1.110 SANTONIA ENERGY INC. STE 10 1.290 1.220 1.230 -0.030 STANTEC INC STN 73 40.130 39.510 39.620 -0.220 SOUTHERN PACIFIC RESOURES CORP STP 315 1.200 1.160 1.200 +0.010 SUNCOR ENERGY INC. SU 1940 32.720 31.800 32.230 -0.370 SULLIDEN GOLD CORPORATION LTD. SUE 1372 0.950 0.930 0.950 0.000 SANDVINE CORPORATION SVC 82 1.950 1.790 1.930 +0.150 SILVERCREST MINES INC SVL 1 2.550 2.550 2.550 -0.020 SILVERCORP METALS INC. SVM 44 4.450 4.350 4.410 +0.130 SAVANNA ENERGY SERVICES CORP SVY 12 7.320 7.220 7.250 +0.040 SIERRA WIRELESS SW 23 11.910 11.610 11.910 +0.470 TELUS CORPORATION T 44 67.550 66.960 67.020 -0.640 TELUS CORPORATION NV T.A 112 67.550 67.010 67.070 -0.510 TRANSALTA CORPORATION TA 291 16.430 16.210 16.340 -0.030 TAG OIL LTD TAO 91 4.530 4.440 4.490 +0.050 TWIN BUTTE ENERGY LTD. TBE 488 2.250 2.190 2.210 -0.040 TECK RESOURCES LTD. CL.B SV TCK.B 1877 36.400 34.230 34.450 -2.220 TRANSCONTINENTAL INC. CL A SV TCL.A 95 11.810 11.680 11.780 -0.010 THOMPSON CREEK METALS COMPANY TCM 9 4.040 4.020 4.040 +0.030 TRICON CAPITAL GROUP INC. TCN 29 7.180 6.970 7.070 -0.090 TRICAN WELL TCW 535 14.250 13.750 14.250 +0.540 TORONTO-DOMINION BANK TD 135 83.130 82.700 82.850 -0.140 TRINIDAD DRILLING LTD. TDG 25 7.220 7.150 7.170 +0.010 TRILOGY ENERGY CORP. TET 30 28.440 28.230 28.230 -0.020 TRANSFORCE INC. TFI 26 22.840 22.400 22.540 -0.220 TRANSGLOBE J TGL 92 8.870 8.760 8.790 +0.030 TERANGA GOLD CORPORATION TGZ 17 1.890 1.810 1.870 +0.110 TIM HORTONS INC. THI 58 49.580 49.290 49.310 -0.210 TAHOE RESOURCES INC. THO 55 17.110 16.720 16.740 -0.360 TITANIUM CORP INC TIC 80 0.600 0.600 0.600 +0.010 TUSCANY INTL DRILLING INC. TID 2000 0.225 0.225 0.225 -0.005 TOROMONT IND TIH 23 21.740 21.630 21.740 +0.020 TINKA RESOURCES LIMITED TK 60 1.150 1.100 1.140 0.000 TASEKO MINES LTD. TKO 15 3.310 3.270 3.280 -0.050 TALISMAN ENERGY INC. TLM 911 12.700 12.260 12.590 +0.140 TEMBEC INC. TMB 128 3.050 2.970 2.990 -0.050 TIMMINS GOLD CORP TMM 1 2.750 2.750 2.750 +0.010 TANZANIAN ROYALTY EXPLORATION CORP. TNX 28 3.600 3.530 3.540 +0.010 TORC OIL & GAS LTD. TOG 575 2.160 2.080 2.130 -0.050 TRIOIL RESOURCES LTD. TOL 2 3.250 3.250 3.250 -0.030 TOTAL ENERGY SERVICES INC. TOT 3 15.330 15.200 15.330 +0.140 TOURMALINE OIL CORP. TOU 46 35.250 34.750 34.960 -0.050 THOMSON REUTERS CORP. TRI 59 30.800 30.340 30.620 -0.050 TRANSCANADA CORPORATION TRP 2104 48.620 48.100 48.250 -0.260 TURQUOISE HILL RESOURCES LTD. TRQ 166 7.800 7.680 7.760 +0.040 TREVALI MINING CORPORATION TV 17 1.030 1.020 1.020 +0.010 TOREX GOLD RESOURCES INC. TXG 114 1.920 1.860 1.900 +0.020 URANIUM PARTICIPATION CORP. U 475 5.750 5.690 5.700 0.000 UEX CORP UEX 60 0.730 0.730 0.730 -0.020 DOMTAR CORPORATION UFS 5 75.820 75.530 75.820 -1.440 UNI SELECT INC UNS 1 23.700 23.700 23.700 0.000 U.S. SILVER & GOLD INC. USA 3 1.950 1.920 1.920 -0.040 URANIUM ONE INC UUU 243 2.730 2.720 2.730 0.000 VERMILION ENERGY INC. VET 123 51.150 50.560 50.670 -0.180 VERIS GOLD CORP VG 1 1.640 1.640 1.640 -0.010 VISTA GOLD CORP VGZ 7 2.390 2.350 2.350 +0.010 VICWEST INC VIC 1 13.840 13.840 13.840 0.000 5N PLUS INC. VNP 29 2.220 2.190 2.200 -0.020 VALEANT PHARMACEUTICALS INTL INC. VRX 42 67.040 66.360 67.010 +0.400 VERESEN INC. VSN 29 12.700 12.640 12.700 -0.030 WHISTLER BLACKCOMB HOLDINGS INC. WB 1 12.730 12.730 12.730 0.000 WHITECAP RESOURCES INC. WCP 49 9.390 9.340 9.350 -0.010 WESTERN FOREST PRODUCTS INC. WEF 16 1.330 1.330 1.330 -0.010 WEST FRASER TIMBER WFT 95 82.370 81.630 81.730 -0.780 WI-LAN INC WIN 17 4.590 4.560 4.570 -0.030 WESTJET AIRLINES LTD. WJA 66 22.100 21.380 21.390 -1.070 WAJAX CORP WJX 53 44.610 44.000 44.280 -0.130 GEORGE WESTON LIMITED WN 47 73.190 72.730 72.950 -0.080 WOULFE MINING CORP. WOF 5 0.255 0.255 0.255 -0.025 WESTPORT INNOV WPT 31 28.700 27.530 28.560 +1.530 WESTERN ENERGY SVCS CORP WRG 13 7.690 7.610 7.610 0.000 WESTERN COPPER AND GOLD CORPORATION WRN 14 1.360 1.340 1.340 -0.060 WESTSHORE TERMINALS INVESTMENT CORP. WTE 9 28.770 28.580 28.580 -0.140 WESTERNZAGROS RESOURCES LTD WZR 93 1.070 1.050 1.050 -0.010 TMX GROUP LIMITED X 65 56.740 54.490 55.990 -0.860 iSHARES DEX UNIVERSE BOND INDEX FUND XBB 29 31.070 31.050 31.050 0.000 iSHARES S&P/TSX CAPPED ENERGY INDEX FUND XEG 19 15.990 15.910 15.950 -0.080 iSHARES S&P/TSX CAPPED FINLS INDEX FD XFN 9 24.710 24.670 24.700 +0.060 iSHARES S&P/TSX GLOBAL GOLD INDEX FUND XGD 8 17.520 17.340 17.520 +0.060 EXCLAMATION INVESTMENTS CORPORATION XI 10 0.050 0.050 0.050 iSHARES S&P/TSX 60 INDEX FUND XIU 155 18.440 18.390 18.410 -0.040 ISHARES CDN S&P/TSX CAPPED REIT INDX FND XRE 44 17.310 17.290 17.290 +0.040 iSHARES S&P 500 INDEX FUND CAD-HEDGED XSP 47 17.210 17.200 17.210 -0.020 SIRIUS XM CANADA HOLDINGS INC. SV XSR 6 6.120 6.050 6.080 +0.030 iSHARES RUSSELL 2000 INDEX FUND CAD-HEDG XSU 11 19.380 19.380 19.380 -0.040 iSHARES DIVERSIFIED MONTHLY INCOME FUND XTR 46 12.510 12.510 12.510 +0.030 YAMANA GOLD INC YRI 753 16.980 16.340 16.730 +0.280 ZARGON OIL & GAS LTD. ZAR 2 7.800 7.780 7.800 -0.060 ZENYATTA VENTURES LTD. ZEN 78 1.470 1.340 1.400 +0.150 BMO JUNIOR GOLD INDEX ETF ZJG 40 12.810 12.810 12.810 -0.010 Trades: 20,858 Total Volume: 16,712,236 Total Value: $239,379,210 Advanced: 231 Declined: 260 Unchanged: 4,109 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.