Pure Trading Daily Market Summary February 08 2013 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDTL REAL ESTATE TR AAR.UN 286 5.300 5.200 5.220 -0.030 ADVANTAGE OIL & GAS LTD. AAV 37 3.130 3.080 3.080 +0.010 BARRICK GOLD CORPORATION ABX 80 32.960 32.730 32.820 +0.130 AIR CANADA CL B AC.B 23 2.380 2.310 2.340 -0.110 ASTRAL MEDIA INC. CL A. NV ACM.A 9 47.680 47.290 47.620 +0.410 ATCO LTD. CL.I NV ACO.X 16 84.300 83.920 84.210 +0.070 AUTOCANADA INC. ACQ 11 17.570 17.220 17.430 -0.320 ALARIS ROYALTY CORP AD 2 26.890 26.770 26.890 +0.520 ALDERON IRON ORE CORP. ADV 86 1.540 1.420 1.480 -0.080 AURORA OIL & GAS LIMITED AEF 22 3.810 3.780 3.800 +0.050 AGNICO-EAGLE MINES LTD. AEM 38 45.780 45.360 45.610 +0.080 AETERNA ZENTARIS INC. AEZ 9 3.090 3.080 3.080 +0.060 AG GROWTH INTERNATIONAL INC. AFN 12 35.460 35.150 35.390 +0.370 AGF MANAGEMENT LTD. CL.B NV AGF.B 126 11.870 11.660 11.830 +0.250 ALAMOS GOLD INC. AGI 57 15.490 15.380 15.460 -0.110 ALLIANCE GRAIN TRADERS INC. AGT 8 13.490 13.360 13.420 +0.160 AGRIUM INC AGU 32 114.940 113.900 114.530 +0.590 AIMIA INC. AIM 554 15.990 15.840 15.840 -0.190 ALTAGAS LTD. ALA 16 35.710 35.500 35.500 -0.120 AUTOMODULAR CORPORATION AM 79 2.920 2.860 2.860 +0.040 AINSWORTH LUMBER CO. LTD ANS 21 2.820 2.740 2.740 -0.110 ALLIED NEVADA GOLD CORP ANV 1 23.940 23.940 23.940 +0.020 AFRICA OIL CORP AOI 1 7.740 7.740 7.740 +0.060 ASCOT RESOURCES LTD AOT 15 1.260 1.260 1.260 +0.060 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 22 35.150 34.810 35.010 -0.110 AQM COPPER INC. AQM 2000 0.080 0.080 0.080 -0.370 ALGONQUIN POWER & UTILITIES CORP. AQN 2656 7.360 7.320 7.320 -0.050 ARGONAUT GOLD INC. AR 83 8.940 8.820 8.860 -0.070 AECON GROUP INC ARE 41 12.070 11.960 12.030 +0.120 ARC RESOURCES LTD. ARX 513 25.200 24.710 24.870 +0.210 AURIZON MINES J ARZ 352 4.640 4.590 4.610 0.000 ALACER GOLD CORP. ASR 21 4.390 4.370 4.390 0.000 ATS AUTOMATION ATA 59 10.060 9.900 9.910 +0.150 ATRIUM INNOVATIONS INC. ATB 7 12.690 12.500 12.500 +0.130 ATAC RESOURCES LTD ATC 2 1.640 1.640 1.640 -0.020 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 73 53.640 53.060 53.180 +0.140 ATHABASCA OIL CORPORATION ATH 46 10.950 10.860 10.950 +0.040 ATNA RES J ATN 4 1.110 1.110 1.110 -0.010 ATLANTIC POWER CORP. ATP 29 12.230 12.080 12.230 +0.170 ATLANTIC POWER CORP 6.25% 15MAR17 ATP.DB.A 90 102.000 102.000 102.000 +0.700 ATLANTIC POWER CORP. 5.75% 30JUN19 ATP.DB.U 680 94.990 94.700 94.960 -0.090 GOLDEN MINERALS COMPANY AUM 1 3.450 3.450 3.450 +0.050 AURICO GOLD INC. AUQ 1020 7.270 7.200 7.270 +0.120 AVENEX ENERGY CORP. AVF 66 2.480 2.320 2.380 +0.050 AVALON RARE METALS INC. AVL 1 1.270 1.270 1.270 0.000 AVIGILON CORPORATION AVO 2 11.830 11.760 11.830 +0.170 ARTIS REIT S-G 5.75% 30JUN18 USD AX.DB.U 30 104.260 104.070 104.070 -0.190 ARTIS REIT AX.UN 11 15.950 15.820 15.820 -0.150 ANDERSON ENERGY LTD 7.25% 30JUN17 AXL.DB.B 20 63.210 63.210 63.210 -0.560 ALEXCO RESOURCE CORP. AXR 2 4.500 4.450 4.500 0.000 AMAYA GAMING GROUP INC. AYA 90 4.800 4.800 4.800 -0.200 BELL ALIANT INC. BA 397 27.170 26.610 27.030 +0.310 BANRO CORP. BAA 142 2.870 2.710 2.810 -0.020 BADGER DAYLIGHTING LTD. BAD 4 35.710 35.550 35.660 -0.080 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 76 38.750 38.080 38.750 +0.860 BALMORAL RESOURCES LTD. BAR 15 0.900 0.900 0.900 -0.100 BAUER PERFORMANCE SPORTS LTD. BAU 1 11.940 11.940 11.940 +0.040 RESEARCH IN MOTION LIMITED BB 2383 17.260 16.500 16.500 -0.470 BOMBARDIER INC. CL. B SV BBD.B 1710 4.140 4.090 4.090 -0.030 COTT CORP BCB 1 9.030 9.030 9.030 +0.030 BCE INC. BCE 184 44.590 43.910 44.300 -0.120 BLACK DIAMOND GROUP LIMITED BDI 19 21.970 21.700 21.800 +0.150 BIRD CONSTRUCTION INC. BDT 8 13.750 13.720 13.720 -0.020 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 10 64.820 64.660 64.750 +0.240 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 64 30.320 29.970 30.080 +0.150 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 20 22.670 22.220 22.260 -0.380 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 10 39.990 39.040 39.890 +1.590 BIRCHCLIFF ENERGY LTD. BIR 24 7.270 7.160 7.210 -0.110 BORALEX INC. 6.75% CV DEBS 30JUN17 BLX.DB 10 106.260 106.260 106.260 +0.240 BANK OF MONTREAL BMO 96 63.130 62.690 62.950 +0.260 BONTERRA ENERGY CORP. BNE 171 48.900 48.510 48.700 +0.170 BANKERS PETROLEUM LTD. BNK 2244 3.160 3.070 3.150 +0.090 BONAVISTA ENERGY CORPORATION BNP 103 13.310 13.060 13.290 +0.290 BANK OF NOVA SCOTIA BNS 42 59.210 58.860 58.940 +0.210 AMERICAS PETROGAS INC. BOE 133 2.670 2.470 2.670 +0.270 BROOKFIELD OFFICE PROPERTIES INC. BPO 139 16.750 16.500 16.690 0.000 BRIGUS GOLD CORP. BRD 55 0.900 0.900 0.900 +0.020 BRAZIL RESOURCES INC. BRI 15 1.110 1.110 1.110 -0.050 BELO SUN MINING CORP. BSX 4101 1.410 1.370 1.410 +0.030 BTB REIT BTB.UN 1 4.640 4.640 4.640 +0.020 BAYTEX ENERGY CORP. BTE 91 47.600 46.860 47.290 +0.470 B2GOLD CORP. BTO 2777 3.660 3.550 3.550 -0.100 BELLATRIX EXPLORATION LTD BXE 24 5.170 5.100 5.130 +0.030 CAE INC CAE 96 10.910 10.840 10.890 +0.090 CDN APARTMENT UN CAR.UN 12 25.620 25.470 25.470 -0.230 COGECO CABLE INC. SV CCA 23 43.100 42.760 42.760 -0.090 CCL INDUSTRIES INC. CL. B NV CCL.B 1 55.980 55.980 55.980 -0.510 CAMECO CORP CCO 1152 21.980 21.600 21.700 +0.040 CATAMARAN CORPORATION CCT 77 53.820 50.380 51.630 -1.190 COUNTERPATH CORPORATION CCV 1 1.900 1.900 1.900 -0.100 CANELSON DRILLING INC CDI 2 4.760 4.760 4.760 -0.040 COM DEV INTL CDV 5 3.770 3.760 3.760 +0.110 CENTRAL FUND OF CANADA LTD. CL.A NV CEF.A 1 21.600 21.600 21.600 +0.020 COASTAL ENERGY COMPANY CEN 17 22.330 22.020 22.040 +0.030 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 17 11.460 11.420 11.460 +0.010 CANACCORD FINANCIAL INC. CF 49 7.570 7.300 7.380 +0.130 CARFINCO FINANCIAL GROUP INC. CFN 13 11.350 11.310 11.350 +0.080 CANFOR CORP CFP 76 18.350 18.010 18.250 +0.100 CALFRAC WELL SERVICES LTD. CFW 7 26.930 26.880 26.880 +0.170 CANFOR PULP PRODUCTS INC. CFX 15 9.730 9.620 9.700 0.000 CENTERRA GOLD INC. CG 67 8.440 8.250 8.370 +0.170 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 5 3.400 3.380 3.380 -0.100 CINEPLEX INC. CGX 62 33.690 33.170 33.200 +0.260 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 9 16.590 16.470 16.580 +0.070 CHORUS AVIATION INC. CL B CHR.B 23 4.550 4.540 4.550 +0.060 CI FINANCIAL CORP. CIX 20 27.090 26.820 27.020 +0.090 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 43 24.970 24.680 24.690 -0.030 CHESAPEAKE GOLD CORP CKG 3 8.850 8.850 8.850 -0.250 CML HEALTHCARE INC. CLC 30 7.380 7.320 7.350 0.000 CONNACHER OIL & GAS LTD. CLL 150 0.155 0.155 0.155 0.000 CLEARWATER SEAFOODS INCORPORATED CLR 15 4.680 4.650 4.650 +0.070 CELESTICA INC SV CLS 23 8.240 8.190 8.200 +0.150 CELTIC EXPLORATION LTD. CLT 13 26.670 26.640 26.660 +0.040 CANADIAN IMPERIAL BANK OF COMMERCE CM 51 83.100 82.580 82.800 +0.380 COMPUTER MODELLING GROUP LTD CMG 13 22.170 22.010 22.090 -0.020 CANACOL ENERGY LTD CNE 6 3.490 3.450 3.480 +0.050 CONTINENTAL GOLD LIMITED CNL 10 7.910 7.870 7.870 -0.070 CDN NATURAL RES CNQ 232 30.260 30.030 30.130 +0.150 CANADIAN NATIONAL RAILWAY CO. CNR 33 97.770 96.590 97.760 +1.520 CANADIAN OIL SANDS LIMITED COS 235 21.400 21.200 21.360 +0.230 CANADIAN PACIFIC RAILWAY LIMITED CP 299 113.670 112.880 113.670 +0.360 CRESCENT POINT ENERGY CORP. CPG 288 39.430 39.000 39.000 -0.170 COALSPUR MINES LIMITED CPT 5 0.830 0.830 0.830 -0.020 CAPITAL POWER CORPORATION CPX 25 23.240 23.100 23.240 +0.060 CEQUENCE ENERGY LTD. CQE 21 1.560 1.530 1.560 +0.020 CREW ENERGY INC CR 1121 6.700 6.600 6.610 -0.070 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 4 14.520 14.460 14.520 +0.050 CAPSTONE MINING CORP. CS 120 2.600 2.530 2.600 +0.070 CAPSTONE INFRASTRUCTURE CORP. CSE 24 4.440 4.250 4.300 -0.040 CHARTWELL RETIREMENT RESIDENCES CSH.UN 11 11.020 10.880 10.910 -0.060 COLOSSUS MINERALS INC CSI 101 4.160 4.120 4.140 0.000 CONSTELLATION SOFTWARE INC. CSU 9 124.440 123.500 123.750 +0.900 CROCOTTA ENERGY INC. CTA 17 2.810 2.770 2.810 +0.010 CANADIAN TIRE CORPORATION CL. A NV CTC.A 124 69.560 68.960 69.270 +0.300 CANADIAN UTILITIES LTD. CL.A NV CU 56 74.120 73.560 73.730 -0.360 COMINAR R E UN CUF.UN 77 22.960 22.620 22.650 -0.300 COPPER MINING CORPORATION CUM 298 3.500 3.410 3.490 +0.050 CHURCHILL CORP A CUQ 3 8.710 8.700 8.700 -0.230 CANEXUS CORPORATION CUS 227 9.200 9.160 9.190 +0.050 CENOVUS ENERGY INC. WHEN ISSUED CVE 107 33.070 32.740 32.800 -0.100 CDN WESTERN BANK CWB 12 31.410 31.350 31.410 +0.130 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 544 29.210 28.990 29.060 -0.220 CYMBRIA CORPORATION CYB 2 14.330 14.330 14.330 +1.830 iSHARES GLBL MONTHLY ADV DIV IND FND CYH 28 16.050 16.030 16.030 +0.030 DUNDEE REAL ESTATE INVESTMENT TRUST D.UN 9 38.090 37.880 37.980 +0.060 DUNDEE CORP. CL.A SV DC.A 4 33.990 33.980 33.980 +0.040 DDS WIRELESS INT L INC DD 3 1.790 1.790 1.790 -0.040 DELPHI ENERGY CORP. DEE 2001 1.100 1.100 1.100 0.000 DETOUR GOLD CORP. DGC 93 21.960 21.650 21.960 +0.180 DATA GROUP INC. DGI 12 2.030 2.010 2.010 -0.020 DAVIS + HENDERSON CORPORATION DH 48 21.770 21.570 21.570 -0.120 DHX MEDIA LTD. DHX 21 2.080 2.080 2.080 +0.060 DUNDEE INTERNATIONAL REIT DI.UN 408 11.060 11.020 11.030 0.000 DOREL INDUSTRIES INC. CL.B SV DII.B 8 38.230 38.000 38.170 -0.150 DUNDEE INDUSTRIAL REIT DIR.UN 1 11.400 11.400 11.400 +0.010 DULUTH METALS LIMITED DM 25 2.300 2.280 2.300 +0.010 DENISON MINES CORP DML 76 1.410 1.400 1.410 +0.010 DYNACOR GOLD MINES INC DNG 31 1.440 1.420 1.420 -0.030 DOLLARAMA INC. DOL 102 59.000 58.400 58.790 -0.080 DUNDEE PRECIOUS METALS INC. DPM 20 9.090 8.880 8.940 -0.040 MEDICAL FACILITIES CORP. DR 3 14.590 14.550 14.550 +0.140 DEETHREE EXPLORATION LTD. DTX 191 6.880 6.780 6.860 +0.050 ENTERPRISE GROUP INC. E 7440 0.390 0.365 0.390 +0.230 ENCANA CORP. ECA 133 19.490 19.310 19.490 +0.210 ENERCARE INC. ECI 3 8.690 8.650 8.690 -0.090 ENDEAVOUR SILVER CORP. EDR 11 7.090 6.980 7.010 +0.040 ENDEAVOUR MINING CORPORATION EDV 15 2.090 2.060 2.060 -0.010 ELECTROVAYA INC. EFL 10 0.650 0.650 0.650 -0.010 ELEMENT FINANCIAL CORPORATION EFN 1502 8.050 8.000 8.050 +0.020 ENERGY FUELS INC. EFR 55 0.180 0.180 0.180 0.000 EAGLE ENERGY TRUST EGL.UN 4 7.870 7.830 7.830 -0.080 ELDORADO GOLD ELD 148 11.400 11.220 11.260 -0.080 EASTERN PLATINUM LIMITED ELR 130 0.210 0.210 0.210 +0.010 EMERA INCORPORATED EMA 26 35.910 35.510 35.630 -0.400 EMPIRE COMPANY LTD. CL.A NV EMP.A 12 61.900 61.800 61.800 +0.010 ENBRIDGE INC ENB 631 44.790 44.460 44.640 -0.030 ENBRIDGE INC. PR SER L USD ENB.PF.U 30 25.480 25.400 25.440 +0.020 ENBRIDGE INC. PR SER J ENB.PR.U 7 25.890 25.890 25.890 -0.050 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 41 25.640 25.520 25.590 -0.060 ENERPLUS CORPORATION ERF 1 13.520 13.520 13.520 +0.010 ENSIGN ENERGY SERVICES INC. ESI 764 17.180 17.060 17.180 +0.020 ESSENTIAL ENERGY SERVICES LTD. ESN 8 2.090 2.050 2.050 -0.090 EVERTZ TECHNOLOGIES LIMITED ET 1 15.690 15.690 15.690 +0.490 ENTREE GOLD INC. ETG 10 0.590 0.590 0.590 +0.120 EXTENDICARE INC. EXE 37 7.970 7.920 7.920 -0.040 EXTENDICARE INC. 6% 30SEP19 EXE.DB.B 10 102.520 102.520 102.520 +0.020 EXFO INC. EXF 2 5.900 5.900 5.900 +0.050 FIRST CAPITAL REALTY INC. FCR 11 19.150 19.070 19.140 0.000 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 22 367.520 364.990 364.990 +1.650 FIRST QUANTUM J FM 323 20.420 20.230 20.270 -0.050 FRANCO-NEVADA CORPORATION FNV 55 54.250 54.050 54.200 -0.060 FIRST MAJESTIC SILVER CORP FR 123 19.050 18.520 18.800 +0.250 CANYON SERVICES GROUP INC. FRC 284 11.000 10.800 10.890 +0.080 FREEHOLD ROYALTIES LTD. FRU 5 22.800 22.690 22.790 -0.090 FIRSTSERVICE CORPORATION SV FSV 26 32.370 31.270 31.320 +0.250 FORTRESS PAPER LTD FTP 2 7.200 7.160 7.200 -0.180 FORTIS INC FTS 184 34.140 33.570 33.760 -0.480 FINNING INTL FTT 57 26.110 25.670 26.030 +0.260 FORTUNA SILVER MINES INC FVI 84 4.610 4.550 4.550 -0.010 GOLDCORP INC G 213 36.480 36.000 36.200 +0.140 GABRIEL RES J GBU 8 2.590 2.540 2.570 -0.020 GUARDIAN CAPITAL GROUP LTD. CL.A NV GCG.A 2 12.760 12.750 12.750 +0.060 GOLD CANYON RES INC GCU 100 0.650 0.650 0.650 -0.030 GIBSON ENERGY INC. GEI 116 26.190 25.790 26.070 +0.400 GASFRAC ENERGY SERVICES INC. GFS 1 2.250 2.250 2.250 -0.010 CGI GROUP INC. CL.A SV GIB.A 1279 27.590 26.990 27.550 +0.450 GILDAN ACTIVEWEAR INC. GIL 62 35.240 35.010 35.100 +0.110 GMP CAPITAL INC. GMP 18 7.130 7.040 7.040 -0.090 GENIVAR INC. GNV 136 23.720 22.860 23.570 +0.670 GREAT PANTHER SILVER LIMITED GPR 38 1.560 1.530 1.530 0.000 GOLDEN QUEEN MNG J GQM 6 1.990 1.990 1.990 -0.070 GRANITE REIT GRT.UN 58 39.500 39.270 39.500 +0.100 GOLDEN STAR GSC 4 1.600 1.600 1.600 -0.010 GRAN TIERRA ENERGY INC GTE 123 5.560 5.520 5.540 +0.050 GUYANA GOLDFIELDS INC GUY 50 3.300 3.230 3.280 -0.020 GREAT-WEST LIFECO INC GWO 18 26.260 25.920 26.260 +0.390 GALAXY GRAPHITE CORP. GXY 15 0.100 0.100 0.100 +0.010 HUDSON S BAY COMPANY HBC 910 16.450 16.450 16.450 -0.300 HUDBAY MINERALS INC. HBM 81 11.270 11.180 11.200 -0.030 HOME CAPITAL GROUP INC. HCG 28 60.490 59.660 59.960 -0.540 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 7 6.450 6.450 6.450 -0.010 HIGH LINER HLF 9 35.100 34.670 35.100 +1.200 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 19 4.340 4.340 4.340 +0.080 HORIZON NORTH LOGISTICS HNL 174 5.900 5.740 5.740 -0.120 HORIZONS BETAPRO NYMEX NAT GAS BULL PLUS HNU 8 11.280 11.280 11.280 -0.470 H & R REAL EST UN HR.UN 153 23.400 23.240 23.260 -0.120 HIGH RIVER GOLD J HRG 1 1.390 1.390 1.390 -0.010 HRT PARTICIPACOES EM PETROLEO S.A. HRP 36 1.030 1.030 1.030 +0.010 HUSKY ENERGY INC. HSE 227 31.400 31.000 31.160 +0.390 HORIZONS BETAPRO S&P 500R BULL PLUS ETF HSU 11 16.760 16.760 16.760 +0.200 HORIZONS BPRO S&P 500 VIX SHT BULL ETF HVU 153 2.980 2.880 2.900 -0.120 HARRY WINSTON DIAMOND HW 45 14.830 14.680 14.680 -0.140 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 17 7.830 7.780 7.830 -0.070 HORIZONS S&P/TSX 60 INDEX ETF HXT 35 11.060 11.060 11.060 +0.030 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 8 20.070 20.040 20.070 +0.170 ITHACA ENERGY INC IAE 118 1.920 1.890 1.920 +0.030 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 49 36.590 36.290 36.290 -0.220 IBI GROUP INC. 6.00% 30JUN18 IBG.DB.B 10 93.500 93.500 93.500 +0.010 IVANHOE ENERGY IE 10 0.740 0.740 0.740 -0.050 INTACT FINANCIAL CORPORATION IFC 78 64.310 63.540 63.540 -0.550 INTERNATIONAL FOREST PRODUCTS LTD. CL.A IFP.A 48 8.970 8.740 8.930 +0.010 IGM FINANCIAL INC. IGM 142 43.160 42.630 43.100 +0.100 IMPERIAL METALS CORP. III 9 13.890 13.880 13.880 -0.030 IMRIS INC IM 2 3.840 3.740 3.840 +0.040 IAMGOLD CORP IMG 65 8.820 8.660 8.720 -0.010 INMET MNG CORP IMN 37 70.320 69.870 70.320 0.000 IMPERIAL OIL IMO 14 43.320 43.020 43.020 -0.240 IMAX CORP IMX 2 24.650 24.620 24.650 +0.530 IONA ENERGY INC. INA 20 0.560 0.560 0.560 +0.010 INNERGEX RENEWABLE ENERGY INC. INE 26 10.700 10.590 10.690 +0.080 INNVEST REIT TRUST UNIT INN.UN 14 4.400 4.320 4.360 +0.030 INTER PIPELINE FUND IPL.UN 735 22.750 22.700 22.710 -0.020 IMVESCOR RESTAURANT GROUP INC. IRG 3 1.310 1.290 1.310 +0.070 INTERTAPE POLYMER ITP 17 9.550 9.470 9.520 +0.020 IVANPLATS LIMITED IVP 2 4.550 4.480 4.480 -0.270 JUST ENERGY GROUP INC. JE 2122 9.150 8.070 8.470 -1.320 JUST ENERGY GROUP INC.6.0% 30JUN17 JE.DB 13540 80.000 80.000 80.000 -4.860 KINROSS GOLD CORP K 220 8.300 8.170 8.170 -0.060 KEYERA CORP. KEY 25 51.260 50.940 50.990 -0.080 KIRKLAND LAKE GOLD INC. KGI 611 6.850 6.590 6.820 +0.240 KEEGAN RESOURCES INC. KGN 5 3.370 3.310 3.310 -0.040 KILLAM PROPERTIES INC. KMP 15 13.090 13.020 13.090 -0.020 KILLAM PROPERTIES INC. 5.65% 30NOV17 KMP.DB.A 20 107.740 107.740 107.740 +0.480 LOBLAW COMPANIES LIMITED L 25 40.980 40.890 40.930 +0.080 LAURENTIAN BANK LB 22 44.790 44.700 44.700 +0.340 LUMINA COPPER CORP LCC 5 9.430 9.410 9.430 +0.020 CRS ELECTRONICS INC. LED 50 0.220 0.220 0.220 -0.040 LEGACY OIL AND GAS INC. LEG 185 7.210 7.070 7.110 -0.070 LUNA GOLD CORP LGC 22 3.390 3.340 3.390 +0.020 LABRADOR IRON ORE ROYALTY CORPORATION LIF 4 34.390 34.250 34.380 +0.080 LIQUOR STORES N.A. LTD. LIQ 7 19.030 19.030 19.030 -0.160 LULULEMON ATHLETICA INC. LLL 13 68.450 67.760 68.240 +0.740 LINAMAR CORP LNR 52 26.100 25.670 25.910 +0.050 LAKE SHORE GOLD CORP. LSG 30 0.770 0.770 0.770 +0.010 LUNDIN MINING CORP. LUN 7294 5.090 4.970 4.970 -0.130 LYDIAN INTERNATIONAL LTD LYD 38 1.890 1.840 1.870 -0.010 MAG SILVER CORP. MAG 2 10.730 10.570 10.730 -0.030 MBAC FERTILIZER CORP. MBC 3 3.400 3.400 3.400 0.000 MANITOBA TELECOM MBT 6 32.390 32.310 32.390 +0.050 MACDONALD DETTWILER MDA 29 65.940 65.240 65.770 +0.920 MAJOR DRILLING GRP MDI 86 10.620 10.430 10.580 -0.030 MEG ENERGY CORP. MEG 64 34.980 34.700 34.820 +0.010 MANITOK ENERGY INC. MEI 4 3.170 3.160 3.170 0.000 MANULIFE FIN MFC 4362 14.900 14.740 14.840 +0.300 MAPLE LEAF FOODS MFI 14 13.150 12.970 13.040 -0.050 MAGNA INTERNATIONAL INC. COMMON MG 25 53.460 52.990 53.450 +0.630 GENWORTH MI CANADA INC. MIC 19 24.830 24.650 24.670 +0.170 MOOD MEDIA CORPORATION MM 23 1.840 1.820 1.830 -0.040 MARTINREA INTERNATIONAL INC. MRE 37 9.490 9.450 9.450 +0.050 MORGUARD UN MRT.UN 5 18.780 18.700 18.780 +0.080 METRO INC. MRU 1056 64.270 63.950 64.190 +0.240 MORNEAU SHEPELL INC. MSI 158 13.250 13.150 13.250 +0.090 TIMBERCREEK SENIOR MTGE INV CORP. MTG 15 9.850 9.850 9.850 -0.030 MULLEN GROUP LTD. MTL 33 23.740 23.600 23.650 +0.020 MCEWEN MINING INC. MUX 8 3.190 3.160 3.160 +0.100 METHANEX CORP MX 6 34.520 34.170 34.520 +0.340 NATIONAL BANK OF CANADA NA 20 78.890 78.400 78.590 +0.260 NEWALTA CORPORATION NAL 8 16.140 15.960 15.960 -0.080 NORTHLAND RESOURCES S.A. NAU 15 0.110 0.110 0.110 -0.020 NORBORD INC. NBD 44 30.940 30.630 30.630 -0.170 NEVADA COPPER CORP. NCU 8 3.690 3.690 3.690 -0.050 NORTHERN DYNASTY MINERALS LTD. NDM 3 3.720 3.650 3.720 +0.110 NEWSTRIKE CAPITAL INC. NES 9 1.720 1.720 1.720 -0.010 NEW FLYER IND. INC. 6.25% 30JUN17 NFI.DB.U 140 109.010 107.000 109.010 +3.020 NOVAGOLD RES INC. NG 3 4.490 4.450 4.450 -0.060 NORTHERN GRAPHITE CORPORATION NGC 11 1.180 1.180 1.180 +0.020 NEW GOLD INC. NGD 110 10.120 10.030 10.100 0.000 ANGLE ENERGY INC. NGL 9 2.830 2.760 2.790 -0.070 NGEX RESOURCES INC. NGQ 5 3.330 3.320 3.320 -0.040 NIKO RES NKO 154 9.800 9.170 9.270 -0.080 NEW MILLENIUM IRON CORP. NML 7 1.160 1.130 1.130 -0.030 NORONT RES LTD NOT 90 0.290 0.290 0.290 -0.005 NORTHLAND POWER INC. NPI 8 19.340 19.230 19.270 -0.080 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 17 31.880 31.800 31.800 -0.010 NEVSUN RES J NSU 22 4.090 4.030 4.030 -0.050 NEPTUNE TECHNOLOGIES & BIORESSOURCESINC. NTB 2 2.640 2.630 2.640 +0.040 NOVUS ENERGY INC. NVS 1 1.090 1.090 1.090 +0.010 THE NORTH WEST COMPANY INC. NWC 10 23.350 22.990 23.270 +0.340 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 4 13.350 13.230 13.230 -0.060 NEXEN INC. NXY 171 26.980 26.720 26.970 +0.370 ONEX CORPORATION SV OCX 59 44.420 43.830 44.420 +0.220 OCEANAGOLD CORP. OGC 174 2.760 2.680 2.720 -0.010 ORKO SILVER CORP OK 14 2.260 2.260 2.260 +0.050 ONCOLYTICS BIO ONC 244 4.860 4.330 4.330 +0.720 OREZONE GOLD CORP. ORE 2 1.570 1.570 1.570 -0.050 ORBITE ALUMINAE INC. ORT 8 2.540 2.540 2.540 -0.010 OSISKO MINING CORPORATION OSK 237 6.560 6.380 6.540 +0.190 OPEN TEXT CORP OTC 42 57.940 56.950 57.940 +1.010 O LEARY U.S. STG YLD ADVANT FD U USD OUY.U 8 9.550 9.530 9.540 +0.270 PRIMERO MINING CORP. P 40 6.550 6.410 6.480 +0.180 PAN AMERICAN J PAA 18 17.930 17.770 17.870 +0.120 PARTNERS REIT PAR.UN 7 8.010 8.000 8.000 0.000 PETROBANK ENERGY AND RESOURCES LTD. PBG 5 0.980 0.980 0.980 +0.070 PREMIUM BRANDS HOLDINGS CORP PBH 23 17.640 17.590 17.600 0.000 PREMIUM BRANDS HLDGS CORP 5.7% 30JUN17 PBH.DB.B 20 PETROBAKKEN ENERGY LTD. PBN 760 9.010 8.960 8.990 +0.040 PACE OIL AND GAS LTD. PCE 2 3.130 3.130 3.130 +0.100 PROPHECY COAL CORP. PCY 70 0.145 0.145 0.145 +0.020 PRECISION DRILLING CORPORATION PD 660 9.200 9.050 9.110 -0.050 N A PALLADIUM PDL 1721 1.950 1.930 1.930 +0.040 PALADIN RESOURCES LTD. PDN 158 1.130 1.120 1.130 +0.020 PETROLIA INC. PEA 30 1.080 1.070 1.080 -0.030 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 12 23.880 23.580 23.790 +0.220 PREMIER GOLD MINES LTD. PG 27 3.650 3.590 3.630 -0.020 PENGROWTH ENERGY CORPORATION PGF 142 4.630 4.590 4.610 -0.020 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 31 15.740 15.500 15.500 +0.060 PARKLAND FUEL CORPORATION PKI 9 20.050 20.000 20.000 +0.020 PALADIN LABS J PLB 7 45.260 45.000 45.210 +0.100 PILOT GOLD INC. PLG 10 1.990 1.960 1.990 -0.040 PARALLEL ENERGY TRUST PLT.UN 18 4.230 4.120 4.140 -0.030 PETROMINERALES LTD. PMG 7 9.210 9.140 9.190 +0.010 PERPETUAL ENERGY INC. PMT 1 0.980 0.980 0.980 -0.010 PRIMARIS RETAIL R.E. INVEST. TR. UNITS PMZ.UN 977 27.430 27.320 27.350 -0.060 PANORIENT ENERGY CORP. POE 5 3.610 3.610 3.610 -0.020 POTASH CORPORATION OF SASKATCHEWAN INC POT 329 42.640 42.030 42.510 +0.510 PARAMOUNT RESOURCES LTD. POU 16 35.100 34.700 34.750 +0.010 POWER CORPORATION OF CANADA SV POW 152 26.780 26.550 26.690 +0.160 POWER CORP. PREFERRED SHARES SERIES B POW.PR.B 3 25.310 25.290 25.310 +0.210 PEMBINA PIPELINE CORPORATION PPL 31 29.280 29.220 29.240 +0.060 PROBE MINES LTD PRB 12 2.110 2.110 2.110 0.000 PACIFIC RUBIALES ENERGY CORP PRE 417 24.440 24.100 24.280 +0.270 PERSEUS MINING LIMITED PRU 118 1.970 1.960 1.960 +0.050 PINECREST ENERGY INC. PRY 83 1.240 1.210 1.220 -0.030 PULSE SEISMIC INC. PSD 5 2.920 2.900 2.910 -0.010 PASON SYSTEMS INC. PSI 22 17.890 17.290 17.890 +0.640 POSEIDON CONCEPTS CORP. PSN 13 1.040 1.040 1.040 -0.120 PLATINUM GROUP METALS LTD. PTM 8116 1.450 1.440 1.450 0.000 PRETIUM RESOURCES INC. PVG 69 10.990 10.850 10.890 -0.140 POWER FINANCIAL CORP. PWF 159 28.970 28.720 28.930 +0.190 PENN WEST PETROLEUM LTD. PWT 116 10.790 10.680 10.740 +0.050 PAREX RESOURCES INC. PXT 17 6.000 5.960 5.990 +0.030 BLACKPEARL RESOURCES INC. PXX 49 2.960 2.950 2.960 +0.010 QUEBECOR INC. CL.B SV QBR.B 30 43.040 42.510 42.510 -0.280 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 461 46.340 45.030 45.980 -0.250 ROCK ENERGY INC. RE 1 1.380 1.380 1.380 +0.030 CDN REAL ESTATE UN REF.UN 26 45.340 44.970 45.050 -0.240 RIOCAN REAL EST UN REI.UN 5 27.140 27.100 27.100 0.000 REITMANS CANADA LTD. CL.A NV RET.A 8 12.750 12.640 12.640 +0.120 ARGEX TITANIUM INC. RGX 11 1.270 1.270 1.270 +0.030 ROI CANADIAN MORTGAGE INCOME FUND RIL.UN 3 9.550 9.550 9.550 +0.050 RIO ALTO MINING LIMITED RIO 43 5.280 5.230 5.250 +0.020 REDKNEE SOLUTIONS INC. RKN 1 2.650 2.650 2.650 0.000 RETROCOM MID-MARKET RL EST IN TRUST RMM.UN 12 5.530 5.520 5.530 +0.050 RMP ENERGY INC. RMP 51 3.370 3.260 3.260 -0.110 RUBICON MINERALS CORP. RMX 41 2.310 2.300 2.310 0.000 RONA INC. RON 8 12.290 12.060 12.060 -0.190 RENEGADE PETROLEUM LTD. RPL 14 2.320 2.310 2.320 -0.070 RAINYRIVER RESOURCES LTD. RR 3 4.120 4.070 4.120 -0.010 RAGING RIVER EXPLORATION INC. RRX 5 3.190 3.170 3.170 -0.010 ROGERS SUGAR INC. RSI 14 6.380 6.320 6.380 -0.010 ARTEK EXPLORATION LTD. RTK 59 3.260 3.170 3.260 +0.090 RUSSEL METALS RUS 43 29.430 28.950 29.300 +0.470 RESVERLOGIX CORP. RVX 12 2.910 2.860 2.910 -0.020 ROYAL BANK OF CANADA RY 438 63.080 62.690 62.850 +0.190 RBC NON-CUM 5 YR RESET PR SER AJ RY.PR.I 2 25.620 25.620 25.620 -0.240 SHERRITT INTL RV S 1033 5.760 5.680 5.690 -0.040 SAPUTO INC. SAP 136 52.120 50.760 51.640 +0.760 SABINA GOLD & SILVER CORP. SBB 65 2.070 2.050 2.050 0.000 BROMPTON SPLIT BANC CORP. CL A SBC 7 11.720 11.720 11.720 +0.070 SILVER BULLION TRUST UNITS USD SBT.U 10 18.220 18.220 18.220 +0.770 SHOPPERS DRUG MART CORPORATION SC 86 42.350 41.960 42.030 -0.070 SHAWCOR LTD. CL.A SV SCL.A 161 39.460 39.030 39.210 +0.020 SPROTT RESOURCE CORP SCP 4 4.510 4.490 4.510 +0.010 STRAD ENERGY SERVICES LTD. SDY 2 3.690 3.620 3.620 -0.030 SECURE ENERGY SERVICES INC. SES 87 10.600 10.280 10.550 +0.060 SAN GOLD CORP SGR 1010 0.620 0.570 0.570 -0.120 SURGE ENERGY INC. SGY 61 3.660 3.560 3.660 +0.120 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 36 23.770 23.550 23.660 +0.060 SUN LIFE FINANCIAL INC. SLF 99 29.440 28.930 29.380 +0.370 SILVER WHEATON CORP. SLW 155 37.470 36.980 37.020 -0.050 SMART TECHNOLOGIES INC SMA 16 1.530 1.500 1.510 0.000 STRATEGIC METALS LTD SMD 5 0.680 0.680 0.680 -0.040 SEMAFO J SMF 44 2.860 2.830 2.840 0.000 SNC-LAVALIN SV SNC 228 48.250 47.400 47.550 -0.020 SOFTCHOICE CORP. SO 400 13.050 13.050 13.050 +0.650 STRATEGIC OIL & GAS LTD SOG 12 1.250 1.250 1.250 -0.030 SONDE RESOURCES CORP. SOQ 150 1.520 1.520 1.520 +0.030 SUNOPTA INC. SOY 4 7.330 7.330 7.330 +0.030 SUPERIOR PLUS CORP. SPB 32 11.030 10.900 11.000 -0.010 SUPERIOR PLUS CORP. 7.5% 31OCT16 SPB.DB.G 50 115.750 115.750 115.750 +0.400 SCORPIO MINING CORP. SPM 5 0.950 0.950 0.950 +0.010 SANDSTORM GOLD LTD. SSL 63 12.430 12.270 12.370 +0.040 SILVER STANDARD RES INC. SSO 32 11.800 11.700 11.800 +0.090 STONEGATE AGRICOM LTD ST 10 0.760 0.760 0.760 -0.020 STUDENT TRANSPORTATION INC. COMMON STB 16 6.530 6.460 6.520 +0.040 STUDENT TRANSPORT. INC. 6.25% 30JUN18 STB.DB.U 200 100.000 100.000 100.000 +1.100 SANTONIA ENERGY INC. STE 42 1.220 1.190 1.220 -0.010 STANTEC INC STN 32 39.980 39.550 39.560 -0.060 SOUTHERN PACIFIC RESOURES CORP STP 360 1.150 1.070 1.150 -0.050 SOUTHERN PACIFIC RES. CORP. 6.0% 30JUN16 STP.DB 10 94.350 94.350 94.350 -0.150 SUNCOR ENERGY INC. SU 385 32.560 32.180 32.280 +0.050 SANDVINE CORPORATION SVC 32 1.880 1.860 1.860 -0.070 SILVERCREST MINES INC SVL 7 2.560 2.550 2.550 0.000 SILVERCORP METALS INC. SVM 12 4.470 4.440 4.470 +0.060 SAVANNA ENERGY SERVICES CORP SVY 23 7.180 7.110 7.140 -0.110 SIERRA WIRELESS SW 2 11.910 11.850 11.850 -0.060 SUNWARD RESOURCES LTD. SWD 5 0.950 0.950 0.950 +0.100 SYLOGIST LTD SYZ 3 4.350 4.350 4.350 +0.760 TELUS CORPORATION T 86 66.980 65.750 66.070 -0.950 TELUS CORPORATION NV T.A 125 66.870 65.640 66.120 -0.950 TRANSALTA CORPORATION TA 56 16.440 16.320 16.390 +0.050 TAG OIL LTD TAO 21 4.530 4.400 4.440 -0.050 TWIN BUTTE ENERGY LTD. TBE 314 2.200 2.150 2.170 -0.040 TECK RESOURCES LTD. CL.B SV TCK.B 760 34.240 33.090 33.230 -1.220 TRANSCONTINENTAL INC. CL A SV TCL.A 87 11.810 11.530 11.650 -0.130 THOMPSON CREEK METALS COMPANY TCM 19 4.030 4.010 4.010 -0.030 TRICON CAPITAL GROUP INC. TCN 7 7.070 7.030 7.060 -0.010 TRICAN WELL TCW 112 14.260 14.180 14.230 -0.020 TORONTO-DOMINION BANK TD 78 83.500 82.920 83.320 +0.470 TRINIDAD DRILLING LTD. TDG 14 7.170 7.080 7.080 -0.090 TRILOGY ENERGY CORP. TET 65 28.620 28.260 28.520 +0.290 TRANSFORCE INC. TFI 55 23.170 22.530 22.710 +0.170 TRANSGLOBE J TGL 107 9.210 8.810 9.210 +0.420 TERANGA GOLD CORPORATION TGZ 8 1.910 1.910 1.910 +0.040 TIM HORTONS INC. THI 14 49.890 49.550 49.720 +0.410 TAHOE RESOURCES INC. THO 27 17.050 16.700 16.870 +0.130 TOROMONT IND TIH 14 21.800 21.600 21.770 +0.030 TINKA RESOURCES LIMITED TK 19 1.110 1.100 1.100 -0.040 TASEKO MINES LTD. TKO 27 3.310 3.270 3.310 +0.030 TALISMAN ENERGY INC. TLM 1622 12.790 12.670 12.760 +0.170 TALISMAN ENERGY INC. PR SERIES 1 TLM.PR.A 2 25.260 25.260 25.260 -0.080 TEMBEC INC. TMB 10 3.020 2.970 3.020 +0.030 TIMBERCREEK MORTGAGE INVEST TMC 15 10.230 10.230 10.230 -0.070 TRANSATLANTIC PETROLEUM CORP. TNP 10 0.900 0.880 0.880 +0.010 TANZANIAN ROYALTY EXPLORATION CORP. TNX 18 3.540 3.480 3.480 -0.060 TORC OIL & GAS LTD. TOG 273 2.190 2.110 2.190 +0.060 TRIOIL RESOURCES LTD. TOL 44 3.300 3.290 3.300 +0.050 TOURMALINE OIL CORP. TOU 108 36.170 35.160 35.940 +0.980 TETHYS PETROLEUM LTD. TPL 5 0.770 0.770 0.770 +0.010 THOMSON REUTERS CORP. TRI 30 30.860 30.620 30.770 +0.150 TRANSCANADA CORPORATION TRP 3220 48.650 48.300 48.610 +0.360 TURQUOISE HILL RESOURCES LTD. TRQ 123 7.900 7.800 7.810 +0.050 TREVALI MINING CORPORATION TV 2 1.030 1.030 1.030 +0.010 TOREX GOLD RESOURCES INC. TXG 90 1.940 1.880 1.940 +0.040 URANIUM PARTICIPATION CORP. U 18 5.740 5.710 5.730 +0.030 UEX CORP UEX 10 0.670 0.670 0.670 -0.060 DOMTAR CORPORATION UFS 21 77.300 76.180 77.010 +1.190 UR-ENERGY INC. URE 15 0.850 0.840 0.850 -0.040 U.S. SILVER & GOLD INC. USA 34 1.980 1.920 1.930 +0.010 URANIUM ONE INC UUU 157 2.740 2.730 2.740 +0.010 VERMILION ENERGY INC. VET 77 51.350 50.780 51.210 +0.540 VICWEST INC VIC 1 13.620 13.620 13.620 -0.220 5N PLUS INC. VNP 51 2.280 2.240 2.260 +0.060 VALEANT PHARMACEUTICALS INTL INC. VRX 42 68.050 67.460 68.010 +1.000 VERESEN INC. VSN 108 12.880 12.730 12.880 +0.180 WHITECAP RESOURCES INC. WCP 208 9.360 9.280 9.280 -0.070 WEST FRASER TIMBER WFT 105 82.770 81.370 82.200 +0.470 WI-LAN INC WIN 3 4.590 4.590 4.590 +0.020 WESTJET AIRLINES LTD. WJA 71 21.760 21.360 21.500 +0.110 WESTJET AIRLINES LTD. RV WJA.A 4 21.640 21.640 21.640 -1.060 WAJAX CORP WJX 36 44.940 44.500 44.850 +0.570 GEORGE WESTON LIMITED WN 25 73.130 72.660 72.660 -0.290 WESTPORT INNOV WPT 27 29.190 28.300 28.590 +0.030 WESTERN COPPER AND GOLD CORPORATION WRN 5 1.330 1.330 1.330 -0.010 WESTSHORE TERMINALS INVESTMENT CORP. WTE 17 28.670 28.280 28.420 -0.160 WESTERNZAGROS RESOURCES LTD WZR 4 1.060 1.060 1.060 +0.010 TMX GROUP LIMITED X 12 56.530 55.680 56.320 +0.330 iSHARES DEX UNIVERSE BOND INDEX FUND XBB 64 31.060 31.060 31.060 +0.010 iSHARES DJ CDA SELECT DIVIDEND INDEX FD XDV 2 22.290 22.290 22.290 +0.060 iSHARES S&P/TSX CAPPED ENERGY INDEX FUND XEG 278 16.060 16.000 16.020 +0.070 ISHARES S&P/TSX EQUITY INCM INDEX FD XEI 1 20.380 20.380 20.380 -0.030 iSHARES S&P/TSX GLOBAL GOLD INDEX FUND XGD 2 17.530 17.530 17.530 +0.010 iSHARES S&P/TSX CAPPED COMP INDEX FD XIC 1 20.190 20.190 20.190 +0.200 iSHARES S&P/TSX 60 INDEX FUND XIU 812 18.510 18.440 18.490 +0.080 ISHARES CDN S&P/TSX CAPPED REIT INDX FND XRE 141 17.290 17.240 17.240 -0.050 SIRIUS XM CANADA HOLDINGS INC. SV XSR 3 6.140 6.070 6.070 -0.010 EXCO TECH XTC 1 5.900 5.900 5.900 +0.080 YAMANA GOLD INC YRI 196 16.850 16.510 16.570 -0.160 ZARGON OIL & GAS LTD. ZAR 2 7.760 7.760 7.760 -0.040 BMO SHORT CORPORATE BOND INDEX ETF ZCS 1474 14.930 14.930 14.930 +0.030 BMO INTL EQUITY HEDGED TO CAD INDEX ETF ZDM 298 15.290 15.290 15.290 +1.340 ZENYATTA VENTURES LTD. ZEN 167 1.520 1.400 1.400 0.000 BMO S&P/TSX EQU WT OIL & GAS INDEX ETF ZEO 2 14.170 14.170 14.170 +0.290 Trades: 15,132 Total Volume: 11,641,210 Total Value: $136,690,838 Advanced: 279 Declined: 203 Unchanged: 4,117 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.