Pure Trading Daily Market Summary February 27 2013 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDTL REAL ESTATE TR AAR.UN 25 5.250 5.200 5.250 +0.030 ADVANTAGE OIL & GAS LTD. AAV 129 3.080 2.960 3.080 +0.140 ALLBANC SPLIT CORP CL B PR ABK.PR.B 15 26.990 26.990 26.990 0.000 BARRICK GOLD CORPORATION ABX 256 32.070 31.430 31.620 -0.440 AIR CANADA CL B AC.B 66 2.430 2.370 2.430 +0.050 ASTRAL MEDIA INC. CL A. NV ACM.A 8 48.010 47.940 48.000 +0.100 ATCO LTD. CL.I NV ACO.X 49 89.250 87.950 88.980 +0.970 AGELLAN COMMERCIAL REIT ACR.UN 30 9.900 9.890 9.900 0.000 ALARIS ROYALTY CORP AD 1 28.160 28.160 28.160 +0.220 ALDERON IRON ORE CORP. ADV 27 1.360 1.320 1.360 -0.010 AURORA OIL & GAS LIMITED AEF 84 3.840 3.780 3.840 +0.010 AGNICO-EAGLE MINES LTD. AEM 370 42.970 42.090 42.290 -0.670 ARGENT ENERGY TRUST AET.UN 8 9.970 9.890 9.890 +0.020 AG GROWTH INTERNATIONAL INC. AFN 1 35.080 35.080 35.080 +0.200 AGF MANAGEMENT LTD. CL.B NV AGF.B 32 12.000 11.770 11.960 +0.270 ALAMOS GOLD INC. AGI 110 14.840 14.600 14.690 +0.010 ALLIANCE GRAIN TRADERS INC. AGT 4 13.130 13.130 13.130 +0.320 AGRIUM INC AGU 124 106.420 102.280 105.900 +3.460 AIMIA INC. AIM 41 15.810 15.600 15.600 -0.250 ALTAGAS LTD. ALA 41 34.870 34.520 34.520 -0.170 ALTAGAS LTD 5 YR PR SER A ALA.PR.A 35 26.300 26.210 26.230 -0.120 AUTOMODULAR CORPORATION AM 27 2.840 2.820 2.830 +0.050 AINSWORTH LUMBER CO. LTD ANS 863 3.050 2.920 3.050 +0.250 ALLIED NEVADA GOLD CORP ANV 11 20.450 20.120 20.170 -0.650 AFRICA OIL CORP AOI 111 7.340 7.110 7.340 +0.340 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 42 34.150 33.800 33.890 +0.400 ACASTI PHARMA INC. APO 4 2.440 2.350 2.350 -0.040 ALGONQUIN POWER & UTILITIES CORP. AQN 117 7.660 7.560 7.630 +0.060 ARGONAUT GOLD INC. AR 115 8.170 8.060 8.120 -0.010 AECON GROUP INC ARE 64 12.000 11.860 12.000 +0.150 ARC RESOURCES LTD. ARX 164 25.930 25.120 25.640 +0.370 AURIZON MINES J ARZ 59 4.500 4.440 4.500 +0.020 ALACER GOLD CORP. ASR 82 3.620 3.580 3.600 -0.020 ATS AUTOMATION ATA 60 9.230 8.930 9.210 +0.210 ATRIUM INNOVATIONS INC. ATB 3 12.310 12.220 12.310 -0.020 ATRIUM INNOVATIONS INC. 5.75% 31AUG18 ATB.DB 210 99.560 99.510 99.560 +0.070 ATAC RESOURCES LTD ATC 8 1.150 1.150 1.150 -0.080 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 92 52.310 51.870 52.000 0.000 ATHABASCA OIL CORPORATION ATH 835 10.130 9.990 10.100 0.000 ATLANTIC POWER CORP. ATP 156 10.750 10.520 10.550 -0.070 ATLANTIC POWER CORP. 5.75% 30JUN19 ATP.DB.U 1220 89.990 89.030 89.990 0.000 AURICO GOLD INC. AUQ 2 6.670 6.650 6.650 -0.270 AVENEX ENERGY CORP. AVF 38 2.250 2.230 2.240 0.000 AVALON RARE METALS INC. AVL 4 1.130 1.110 1.130 +0.020 AVIGILON CORPORATION AVO 2 11.360 11.360 11.360 -0.140 ARTIS REIT S-G 5.75% 30JUN18 USD AX.DB.U 550 104.260 104.260 104.260 +0.270 ARTIS REIT PR SERIES C USD AX.PR.U 6 25.110 25.110 25.110 0.000 ARTIS REIT AX.UN 4 15.940 15.900 15.900 +0.060 ALEXCO RESOURCE CORP. AXR 20 3.990 3.790 3.790 -0.190 AUGUSTA RESOURCE CORPORATION AZC 8 2.650 2.590 2.620 -0.030 BELL ALIANT INC. BA 161 26.860 26.650 26.650 -0.050 BANRO CORP. BAA 1199 2.450 2.300 2.360 -0.140 BADGER DAYLIGHTING LTD. BAD 2 34.140 34.140 34.140 -0.040 BELL ALIANT PREFERRED EQUITY INC BAF.PR.A 1 25.700 25.700 25.700 -0.250 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 95 38.500 38.130 38.500 +0.260 BROOKFIELD ASSET MGMT A PR SER 24 BAM.PR.R 1 26.890 26.890 26.890 -0.170 BROOKFIELD ASSET MGMT A PR SER 26 BAM.PR.T 1 26.290 26.290 26.290 +0.030 BROOKFIELD ASSET MGMT. CL A PR SER 28 BAM.PR.X 2 25.660 25.620 25.620 -0.150 BROOKFIELD ASSET MGMT A PR SER 30 BAM.PR.Z 2 27.040 27.030 27.030 +0.020 BAUER PERFORMANCE SPORTS LTD. BAU 20 11.830 11.700 11.730 -0.120 RESEARCH IN MOTION LIMITED BB 1404 13.990 13.080 13.600 +0.200 BOMBARDIER INC. CL. B SV BBD.B 724 4.110 3.990 4.100 +0.090 BIG BANK BIG OIL SPLIT CORP. BBO 2 10.270 10.270 10.270 +0.010 COTT CORP BCB 26 9.690 9.520 9.610 0.000 BCE INC. BCE 98 46.270 45.860 46.260 +0.580 BCE FIRST PR SHARES SERIES AA BCE.PR.A 1 23.200 23.200 23.200 +0.120 BCE SER AI 1ST PREF. BCE.PR.I 2 24.500 24.440 24.440 +0.280 BCE INC. 1ST PR SERIES AK BCE.PR.K 3 25.580 25.560 25.560 -0.210 BCE INC SER R BCE.PR.R 1 24.350 24.350 24.350 +0.080 BEAR CREEK MINING CORP BCM 1 3.070 3.070 3.070 -0.030 BLACK DIAMOND GROUP LIMITED BDI 22 21.090 20.710 20.970 +0.170 BIRD CONSTRUCTION INC. BDT 3 13.540 13.450 13.540 -0.010 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 15 65.470 64.310 64.310 -0.340 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 110 30.850 30.600 30.600 -0.160 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 576 21.270 21.020 21.260 +0.190 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 12 40.730 40.280 40.280 -0.240 BIRCHCLIFF ENERGY LTD. BIR 539 7.900 7.780 7.780 -0.040 BANK OF MONTREAL BMO 54 63.850 63.500 63.580 -0.220 BANK OF MONTREAL CL B PR SERIES 16 BMO.PR.M 1 25.130 25.130 25.130 +0.040 BONTERRA ENERGY CORP. BNE 9 48.500 48.150 48.500 +0.280 BANKERS PETROLEUM LTD. BNK 361 3.100 2.970 3.050 +0.060 BONAVISTA ENERGY CORPORATION BNP 1100 13.040 12.770 12.910 -0.080 BANK OF NOVA SCOTIA BNS 242 60.610 59.970 60.610 +0.100 BANK OF NOVA SCOTIA 5YR PR SER 18 BNS.PR.P 501 25.140 25.130 25.140 -0.040 BNS NON-CUM 5 YR RESET PR SER 20 BNS.PR.Q 2 25.330 25.220 25.330 +0.090 BNS 3.7% 5 YR RESET PR SER 32 BNS.PR.Z 4 25.230 25.230 25.230 +0.100 AMERICAS PETROGAS INC. BOE 35 2.430 2.360 2.390 +0.020 BROOKFIELD OFFICE PROPERTIES INC. BPO 77 17.090 16.910 16.940 -0.130 BROOKFIELD OFFICE PROPERTIES INC. PR P BPO.PR.P 1 26.750 26.750 26.750 +0.110 BROOKFIELD OFFICE PPTY AAA PR SER R BPO.PR.R 1 26.590 26.590 26.590 -0.120 BROOKFIELD OFFICE PPTY INC. AAA PR SER T BPO.PR.T 2 26.460 26.460 26.460 -0.100 BRIGUS GOLD CORP. BRD 55 0.790 0.780 0.790 -0.030 BRICK LIMITED BRK 78 5.300 5.300 5.300 -0.040 BELO SUN MINING CORP. BSX 410 1.150 1.150 1.150 0.000 BTB REIT 6.9% 31MAR20 BTB.DB.E 780 98.840 98.610 98.800 +0.110 BTB REIT BTB.UN 14 4.600 4.560 4.560 -0.050 BAYTEX ENERGY CORP. BTE 54 43.300 42.390 43.250 +0.950 B2GOLD CORP. BTO 8888 3.240 3.130 3.140 -0.040 BELLATRIX EXPLORATION LTD BXE 122 5.470 5.330 5.470 +0.180 CAE INC CAE 757 10.170 10.030 10.100 -0.070 CDN APARTMENT UN CAR.UN 9 25.420 25.130 25.130 -0.650 iSHARES BRIC INDEX FUND CBQ 3 23.410 23.410 23.410 -0.890 COGECO CABLE INC. SV CCA 36 42.970 42.410 42.970 +0.440 CCL INDUSTRIES INC. CL. B NV CCL.B 22 55.720 55.200 55.620 +0.270 CAMECO CORP CCO 204 22.190 21.510 22.060 +0.420 CATAMARAN CORPORATION CCT 36 57.060 56.600 56.600 +0.760 CANELSON DRILLING INC CDI 37 4.600 4.520 4.600 +0.050 COM DEV INTL CDV 8 3.640 3.580 3.580 -0.040 CENTAMIN PLC. CEE 55 0.840 0.840 0.840 -0.020 COASTAL ENERGY COMPANY CEN 2 20.060 19.850 19.850 +0.150 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 5 10.970 10.970 10.970 -0.020 CANACCORD FINANCIAL INC. CF 13 7.330 7.290 7.300 +0.070 CARFINCO FINANCIAL GROUP INC. CFN 9 11.190 11.110 11.190 +0.090 CANFOR CORP CFP 53 18.970 18.250 18.970 +0.710 CALFRAC WELL SERVICES LTD. CFW 36 24.750 24.490 24.690 -0.210 CANFOR PULP PRODUCTS INC. CFX 37 10.540 10.360 10.500 +0.080 CENTERRA GOLD INC. CG 124 6.730 6.480 6.730 +0.040 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 7 3.260 3.210 3.210 -0.130 CINEPLEX INC. CGX 31 33.770 33.480 33.720 +0.100 CHORUS AVIATION INC. CL B CHR.B 4 3.910 3.910 3.910 0.000 CI FINANCIAL CORP. CIX 32 27.280 27.120 27.190 -0.010 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 7 25.060 25.020 25.050 +0.280 CML HEALTHCARE INC. CLC 13 7.410 7.260 7.260 -0.090 iSHARES 1-5 YEAR LADDERED GOVT BOND IND CLF 18 19.760 19.760 19.760 +0.060 CONNACHER OIL & GAS LTD. CLL 130 0.150 0.140 0.150 +0.010 CANADA LITHIUM CORP. CLQ 130 0.780 0.780 0.780 +0.010 CLEARWATER SEAFOODS INCORPORATED CLR 2 4.640 4.590 4.590 +0.170 CELESTICA INC SV CLS 16 8.410 8.350 8.400 -0.110 CELTIC EXPLORATION LTD. CLT 106 27.110 27.050 27.050 -0.020 CANADIAN IMPERIAL BANK OF COMMERCE CM 69 83.990 83.210 83.860 +0.360 COMPUTER MODELLING GROUP LTD CMG 65 21.700 21.700 21.700 -0.130 CANACOL ENERGY LTD CNE 596 3.430 3.350 3.350 +0.050 CONTINENTAL GOLD LIMITED CNL 93 6.680 6.550 6.580 -0.030 CDN NATURAL RES CNQ 476 31.230 30.220 30.980 +0.540 CANADIAN NATIONAL RAILWAY CO. CNR 75 102.220 100.410 101.690 +1.120 COASTAL CONTACTS INC. COA 2 5.050 5.050 5.050 -0.200 CANADIAN OIL SANDS LIMITED COS 157 21.210 20.570 20.940 +0.440 CANADIAN PACIFIC RAILWAY LIMITED CP 227 125.240 120.510 124.620 +3.830 CRESCENT POINT ENERGY CORP. CPG 143 39.020 38.700 38.800 +0.030 CAPITAL POWER CORPORATION CPX 39 23.190 23.030 23.030 -0.150 CEQUENCE ENERGY LTD. CQE 6 1.440 1.400 1.420 +0.030 CREW ENERGY INC CR 34 6.720 6.580 6.590 +0.030 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 4 14.730 14.600 14.680 +0.050 CAPSTONE MINING CORP. CS 51 2.380 2.360 2.380 0.000 CAPSTONE INFRASTRUCTURE CORP. CSE 3 4.370 4.290 4.370 +0.040 CHARTWELL RETIREMENT RESIDENCES CSH.UN 55 10.900 10.740 10.850 -0.040 COLOSSUS MINERALS INC CSI 152 3.100 2.980 3.020 -0.080 CANAMEX RESOURCES CORP. CSQ 5 0.090 0.090 0.090 -0.100 CONSTELLATION SOFTWARE INC. CSU 3 120.390 120.100 120.220 -0.620 CROCOTTA ENERGY INC. CTA 1 2.780 2.780 2.780 +0.020 CANADIAN TIRE CORPORATION CL. A NV CTC.A 44 68.870 68.170 68.480 +0.540 CANADIAN UTILITIES LTD. CL.A NV CU 72 76.980 75.760 76.470 +0.970 CANADIAN UTILITIES LIMITED PR SER Y CU.PR.C 2 26.250 26.110 26.110 -0.300 COMINAR R E UN CUF.UN 52 22.620 22.350 22.350 -0.270 COPPER MINING CORPORATION CUM 104 3.110 3.030 3.110 +0.060 CHURCHILL CORP A CUQ 9 7.580 7.470 7.570 -0.150 CANEXUS CORPORATION CUS 77 9.170 9.040 9.170 +0.130 CENOVUS ENERGY INC. WHEN ISSUED CVE 152 33.140 32.210 32.790 +0.520 CALVALLEY PETROLEUM INC. CVI.A 34 2.010 1.880 1.900 -0.120 CDN WESTERN BANK CWB 26 31.480 31.280 31.300 -0.150 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 6 29.100 29.030 29.030 -0.080 DUNDEE REAL ESTATE INVESTMENT TRUST D.UN 79 36.910 36.340 36.500 -0.150 DISCOVERY AIR INC. DA.A 2 2.190 2.190 2.190 -0.970 DUNDEE CORP. CL.A SV DC.A 26 34.500 33.540 34.500 +1.190 DELPHI ENERGY CORP. DEE 15 1.050 1.040 1.050 +0.010 DETOUR GOLD CORP. DGC 41 21.250 20.780 21.030 -0.150 DATA GROUP INC. DGI 8 1.670 1.650 1.670 -0.070 POWERSHARES DB GOLD DOUBLE LONG ETN DGU 2 49.120 49.080 49.120 -2.080 DAVIS + HENDERSON CORPORATION DH 50 21.220 20.850 20.930 -0.550 DHX MEDIA LTD. DHX 20 2.580 2.460 2.580 +0.100 DUNDEE INTERNATIONAL REIT DI.UN 38 10.940 10.860 10.860 -0.040 DUNDEE INDUSTRIAL REIT DIR.UN 2 10.990 10.960 10.990 0.000 DULUTH METALS LIMITED DM 46 1.960 1.920 1.950 -0.070 DENISON MINES CORP DML 51 1.280 1.260 1.260 +0.020 DYNACOR GOLD MINES INC DNG 38 1.350 1.210 1.210 -0.030 DOLLARAMA INC. DOL 59 61.320 60.490 60.790 +0.280 DUNDEE PRECIOUS METALS INC. DPM 166 7.940 7.550 7.780 +0.080 DESCARTES SYS DSG 3 9.330 9.150 9.330 -0.020 DEETHREE EXPLORATION LTD. DTX 95 6.390 6.240 6.330 +0.110 ENCANA CORP. ECA 185 18.760 18.480 18.650 +0.160 ENERCARE INC. ECI 6 8.620 8.620 8.620 -0.030 ENDEAVOUR SILVER CORP. EDR 5 6.190 6.070 6.070 -0.280 ENDEAVOUR MINING CORPORATION EDV 257 1.790 1.730 1.730 -0.110 ELEMENT FINANCIAL CORPORATION EFN 321 8.530 8.190 8.450 +0.310 ENERFLEX LTD. EFX 2 12.390 12.350 12.390 -0.130 EAGLE ENERGY TRUST EGL.UN 11 7.580 7.550 7.550 0.000 EXCHANGE INCOME CORPORATION EIF 1 28.640 28.640 28.640 +0.280 ELDORADO GOLD ELD 258 10.630 10.200 10.270 -0.360 EMERA INCORPORATED EMA 53 35.600 35.030 35.520 +0.480 EMERA INCORPORATED PR. SER. A EMA.PR.A 1 26.400 26.400 26.400 +0.080 ENBRIDGE INC ENB 2815 45.540 44.640 45.540 +0.700 ENBRIDGE INC. PR SER L USD ENB.PF.U 35 25.280 25.160 25.170 -0.090 ENBRIDGE INC. PR SERIES N ENB.PR.N 4 25.590 25.590 25.590 -0.050 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 38 24.980 24.860 24.860 -0.030 ENERPLUS CORPORATION ERF 122 13.750 13.380 13.610 +0.180 ENSIGN ENERGY SERVICES INC. ESI 53 17.150 16.720 16.800 -0.220 ESSENTIAL ENERGY SERVICES LTD. ESN 56 2.080 2.050 2.060 0.000 EXTENDICARE INC. EXE 73 7.750 7.580 7.580 -0.160 5BANC SPLIT INC. CL A PR SER 1 FBS.PR.C 2 10.980 10.980 10.980 -0.010 FIRST CAPITAL REALTY INC. FCR 195 19.030 18.920 18.970 -0.090 FIRST CAPITAL REALTY INC. 5.70% 30JUN17 FCR.DB.D 850 110.060 109.500 110.060 +0.060 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 2 385.020 385.000 385.000 -3.490 FAIRFAX FINANCIAL HLDG 5 YR PR SER G FFH.PR.G 1 25.390 25.390 25.390 +0.050 FAIRFAX FNL HLDGS LTD PR SER K FFH.PR.K 1 26.040 26.040 26.040 -0.070 FISSION ENERGY CORP FIS 20 0.850 0.850 0.850 -0.070 FIRST QUANTUM J FM 355 19.350 18.520 19.290 +0.410 FORBES AND MANHATTAN COAL CORP. FMC 25 0.420 0.420 0.420 -0.120 FRANCO-NEVADA CORPORATION FNV 205 50.060 49.340 49.960 -0.450 FIRST MAJESTIC SILVER CORP FR 95 17.170 16.820 16.830 -0.620 CANYON SERVICES GROUP INC. FRC 52 10.280 10.110 10.230 -0.080 FREEHOLD ROYALTIES LTD. FRU 164 22.060 21.400 21.660 -0.390 FIRSTSERVICE CORPORATION SV FSV 18 32.150 31.360 32.150 +0.210 FORTRESS PAPER LTD FTP 5 8.900 8.690 8.690 -0.050 FORTIS INC FTS 97 33.760 33.330 33.610 +0.250 FORTIS INC. 5YR PR. SER. G FTS.PR.G 1 25.170 25.170 25.170 +0.100 FINNING INTL FTT 228 26.000 25.630 25.830 +0.080 FORTUNA SILVER MINES INC FVI 20 4.190 4.080 4.080 -0.120 GOLDCORP INC G 98 34.240 33.760 33.920 -0.450 GABRIEL RES J GBU 47 2.350 2.340 2.340 -0.020 GREAT CANADIAN GAMING CORP GC 4 8.870 8.850 8.850 -0.020 GUARDIAN CAPITAL GROUP LTD. CL.A NV GCG.A 3 13.230 13.180 13.180 0.000 GIBSON ENERGY INC. GEI 34 25.250 24.970 25.160 +0.220 GASFRAC ENERGY SERVICES INC. GFS 1 1.790 1.790 1.790 -0.040 GRYPHON GOLD CORP. GGN 110 0.040 0.040 0.040 -0.010 CGI GROUP INC. CL.A SV GIB.A 44 27.130 26.550 26.880 +0.460 GILDAN ACTIVEWEAR INC. GIL 107 37.430 36.820 37.200 +0.430 GMP CAPITAL INC. GMP 11 6.980 6.930 6.970 +0.100 GENIVAR INC. GNV 36 23.560 23.080 23.210 +0.160 GREAT PANTHER SILVER LIMITED GPR 10 1.350 1.310 1.310 -0.070 GRANITE REIT GRT.UN 2 39.580 39.550 39.580 +0.110 GLUSKIN SHEFF + ASSOCIATES INC. GS 1 17.370 17.370 17.370 -0.230 GOLDEN STAR GSC 72 1.700 1.670 1.690 -0.010 GRAN TIERRA ENERGY INC GTE 188 6.270 6.120 6.160 +0.120 GUYANA GOLDFIELDS INC GUY 44 3.210 3.100 3.210 +0.070 GREAT-WEST LIFECO INC GWO 149 27.220 26.660 27.140 +0.380 GREAT-WEST LIFECO INC. PREF SERIES N GWO.PR.N 1 24.480 24.480 24.480 -0.180 HUDBAY MINERALS INC. HBM 106 9.960 9.780 9.920 +0.120 HOME CAPITAL GROUP INC. HCG 17 58.130 57.600 57.600 -0.390 HULDRA SILVER INC HDA 220 0.670 0.670 0.670 -0.020 HANFENG EVERGREEN INC. HF 337 2.200 2.190 2.190 0.000 HORIZONS ACTIVE FLOATING RATE BOND ETF C HFR 80 10.200 10.200 10.200 0.000 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 6 5.490 5.490 5.490 -0.080 HIGH LINER HLF 1 35.050 35.050 35.050 +0.110 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 18 4.030 4.030 4.030 +0.060 HORIZON NORTH LOGISTICS HNL 98 5.910 5.830 5.870 -0.050 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 9 4.350 4.350 4.350 -0.550 H & R REAL EST UN HR.UN 124 23.100 23.020 23.020 +0.040 HIGH RIVER GOLD J HRG 1 1.380 1.380 1.380 +0.120 HORIZONS BETAPRO S&P 500R BEAR PLUS ETF HSD 151 5.420 5.410 5.420 -0.230 HUSKY ENERGY INC. HSE 158 31.860 30.500 31.500 +1.070 HORIZONS BETAPRO S&P 500R BULL PLUS ETF HSU 11 16.500 16.500 16.500 +0.300 HORIZONS BPRO S&P 500 VIX SHT BULL ETF HVU 237 3.360 2.760 2.830 -0.430 HARRY WINSTON DIAMOND HW 54 15.800 15.450 15.770 +0.510 HIGH ARCTIC ENERGY SERVICES HWO 1 2.480 2.480 2.480 +0.010 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 5 20.030 20.030 20.030 +0.320 ITHACA ENERGY INC IAE 1466 2.000 1.990 2.000 -0.010 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 94 36.990 35.780 36.740 +0.440 IND ALLIANCE INS FIN SERV PR SER G IAG.PR.G 1 26.560 26.560 26.560 -0.270 IBC ADVANCED ALLOYS CORP. IB 20 0.145 0.145 0.145 -0.010 IBI GROUP INC. IBG 4 6.170 6.150 6.170 -0.470 IVANHOE ENERGY IE 5 0.680 0.680 0.680 +0.020 INTACT FINANCIAL CORPORATION IFC 140 65.320 64.430 64.760 +0.450 INTERNATIONAL FOREST PRODUCTS LTD. CL.A IFP.A 28 9.200 9.080 9.130 +0.130 IGM FINANCIAL INC. IGM 80 45.680 44.620 45.550 +0.990 IMPERIAL METALS CORP. III 5 13.890 13.890 13.890 -0.020 INTERRENT REIT IIP.UN 1 6.510 6.510 6.510 +0.010 IAMGOLD CORP IMG 174 7.590 7.270 7.290 -0.350 IMMUNOTEC INC IMM 80 0.230 0.230 0.230 INMET MNG CORP IMN 126 66.810 65.080 66.810 +1.390 IMPERIAL OIL IMO 20 42.730 42.260 42.730 +0.660 IMAX CORP IMX 11 26.050 25.980 25.980 -0.040 INNERGEX RENEWABLE ENERGY INC. INE 25 10.570 10.430 10.500 -0.120 INNVEST R.E. INVESTMENT TRUST 6% DEBS INN.DB.B 35000 100.200 100.200 100.200 +0.010 INNVEST REIT 5.75% 31MAR19 INN.DB.G 4670 99.960 98.240 99.760 0.000 INNVEST REIT TRUST UNIT INN.UN 58 4.460 4.400 4.400 -0.050 INTER PIPELINE FUND IPL.UN 19 22.820 22.660 22.690 -0.050 IROC SYSTEMS CORP. ISC 122 2.890 2.880 2.890 +0.010 INTERTAPE POLYMER ITP 92 9.270 9.050 9.200 +0.130 JUST ENERGY GROUP INC. JE 119 7.800 7.680 7.770 +0.070 KINROSS GOLD CORP K 495 8.150 8.040 8.070 -0.060 KEYERA CORP. KEY 128 54.200 53.730 53.940 +0.430 KIRKLAND LAKE GOLD INC. KGI 69 6.260 6.200 6.250 +0.040 KEEGAN RESOURCES INC. KGN 21 3.220 3.190 3.220 -0.050 KILLAM PROPERTIES INC. KMP 23 12.870 12.780 12.870 +0.090 LOBLAW COMPANIES LIMITED L 1411 40.860 40.280 40.450 +0.240 LAURENTIAN BANK LB 12 44.440 44.270 44.350 +0.110 LUMINA COPPER CORP LCC 4 8.480 8.290 8.480 +0.040 CRS ELECTRONICS INC. LED 350 0.240 0.240 0.240 +0.010 LEGACY OIL AND GAS INC. LEG 50 6.470 6.420 6.450 +0.030 LUNA GOLD CORP LGC 47 3.870 3.750 3.810 -0.040 LABRADOR IRON ORE ROYALTY CORPORATION LIF 63 35.280 34.760 35.280 +0.430 LABRADOR IRON MINES HOLDINGS LIMITED LIM 50 0.690 0.690 0.690 0.000 LULULEMON ATHLETICA INC. LLL 6 69.570 67.740 69.570 +1.940 LINAMAR CORP LNR 26 25.880 25.350 25.690 +0.300 LONGVIEW OIL CORP. LNV 10 4.740 4.610 4.740 +0.090 LONE PINE RESOURCES INC. LPR 5 1.020 1.020 1.020 -0.020 LONG RUN EXPLORATION LTD LRE 9 4.070 4.000 4.070 +0.100 LAKE SHORE GOLD CORP. LSG 100 0.590 0.580 0.580 -0.010 LUNDIN MINING CORP. LUN 2248 4.730 4.670 4.690 -0.080 LYDIAN INTERNATIONAL LTD LYD 1 1.630 1.630 1.630 -0.010 MAG SILVER CORP. MAG 14 9.950 9.820 9.950 -0.260 MIDAS GOLD INC. MAX 179 1.460 1.400 1.400 -0.090 MBAC FERTILIZER CORP. MBC 4 3.080 3.020 3.020 -0.060 MANITOBA TELECOM MBT 65 32.820 32.310 32.750 +0.500 MACDONALD DETTWILER MDA 45 70.170 68.290 68.540 -0.240 MAJOR DRILLING GRP MDI 113 9.260 9.070 9.080 0.000 MEG ENERGY CORP. MEG 63 33.630 33.210 33.390 -0.140 MANITOK ENERGY INC. MEI 6 2.910 2.850 2.860 +0.040 MANULIFE FIN MFC 589 15.190 14.870 15.190 +0.300 MANULIFE FINANCIAL CORP. PR A SER 4 MFC.PR.D 1 26.350 26.350 26.350 -0.060 MANULIFE FINANCIAL CORP. CL 1 SER 7 MFC.PR.H 2 26.420 26.360 26.360 -0.070 MANULIFE FINANCIAL CORP PR SER 9 MFC.PR.I 1 26.150 26.150 26.150 -0.100 MANULIFE FINANCIAL CORP. CL 1 SER 11 MFC.PR.J 1 25.670 25.670 25.670 -0.350 MAPLE LEAF FOODS MFI 44 13.600 13.260 13.300 -0.300 MAGNA INTERNATIONAL INC. COMMON MG 65 54.310 52.690 54.280 +1.580 MIGAO CORPORATION MGO 5 1.300 1.300 1.300 -0.420 MARRET HIGH YIELD STRATEGIES FUND MHY.UN 43 9.380 9.350 9.360 -0.010 GENWORTH MI CANADA INC. MIC 55 25.330 25.150 25.200 +0.010 MERCATOR MINERALS LTD. ML 110 0.410 0.400 0.400 0.000 MOOD MEDIA CORPORATION MM 48 1.900 1.840 1.870 -0.010 MART RESOURCES INC MMT 49 1.940 1.910 1.940 -0.030 MANDALAY RESOURCES CORP MND 6 1.050 1.050 1.050 0.000 MARTINREA INTERNATIONAL INC. MRE 111 8.990 8.850 8.970 +0.140 MORGUARD UN MRT.UN 2 18.460 18.440 18.460 -0.160 METRO INC. MRU 21 64.000 63.750 63.800 -0.160 MORNEAU SHEPELL INC. MSI 20 13.740 13.560 13.610 -0.030 MINCO SILVER CORP. MSV 3 1.370 1.360 1.360 -0.060 TIMBERCREEK SENIOR MTGE INV CORP. MTG 12 9.780 9.780 9.780 -0.070 MULLEN GROUP LTD. MTL 55 22.360 21.740 22.010 +0.310 MCEWEN MINING INC. MUX 3 2.650 2.650 2.650 -0.100 METHANEX CORP MX 7 37.400 36.710 37.400 +1.120 NATIONAL BANK OF CANADA NA 45 78.200 77.820 78.190 +0.330 NEWALTA CORPORATION NAL 12 14.360 14.250 14.360 +0.110 NORBORD INC. NBD 86 30.760 30.300 30.570 +0.220 NORTHERN DYNASTY MINERALS LTD. NDM 4 3.370 3.340 3.350 -0.010 NEWSTRIKE CAPITAL INC. NES 9 1.580 1.570 1.570 +0.030 NEW FLYER INDUSTIRES INC. NFI 1 10.270 10.270 10.270 +0.210 NOVAGOLD RES INC. NG 11 4.170 4.160 4.170 -0.120 NEW GOLD INC. NGD 281 9.330 8.920 8.940 -0.350 ANGLE ENERGY INC. NGL 35 2.650 2.610 2.650 +0.050 NGEX RESOURCES INC. NGQ 30 3.080 2.990 2.990 -0.050 NORANDA INCOME FUND NIF.UN 5 5.450 5.440 5.450 +0.050 NIKO RES NKO 805 7.200 6.900 7.000 -0.170 NEW MILLENIUM IRON CORP. NML 71 1.160 1.100 1.100 -0.010 NORTHLAND POWER INC. NPI 30 19.130 18.880 18.900 -0.300 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 6 31.740 31.570 31.730 +0.310 PREMIER ROYALTY INC. NSR 187 1.550 1.550 1.550 -0.450 NEVSUN RES J NSU 18 3.950 3.760 3.760 -0.210 NEPTUNE TECHNOLOGIES & BIORESSOURCESINC. NTB 4 2.680 2.670 2.680 +0.120 NUVISTA ENERGY LTD. NVA 20 5.540 5.500 5.530 +0.010 THE NORTH WEST COMPANY INC. NWC 15 23.500 23.330 23.500 +0.010 NEXEN INC. NXY 357 28.230 28.110 28.110 -0.080 ONEX CORPORATION SV OCX 68 46.740 46.420 46.510 -0.150 OCEANAGOLD CORP. OGC 34 2.600 2.560 2.560 -0.030 ONCOLYTICS BIO ONC 2 3.780 3.780 3.780 -0.130 OREZONE GOLD CORP. ORE 15 1.340 1.320 1.330 -0.050 ORBITE ALUMINAE INC. ORT 311 1.970 1.720 1.720 -0.280 ORVANA MINERALS J ORV 7 1.120 1.070 1.070 -0.070 OSISKO MINING CORPORATION OSK 227 6.130 6.010 6.050 -0.100 OPEN TEXT CORP OTC 83 56.270 55.540 56.160 +0.660 PRIMERO MINING CORP. P 49 5.930 5.860 5.910 -0.180 PAN AMERICAN J PAA 53 17.640 17.300 17.360 -0.260 PETROBANK ENERGY AND RESOURCES LTD. PBG 30 0.770 0.720 0.760 +0.040 PETROBAKKEN ENERGY LTD. PBN 35 8.260 8.210 8.260 +0.020 PACE OIL AND GAS LTD. PCE 3 2.840 2.840 2.840 +0.060 PLAINS CREEK PHOSPHATE CORPORATION PCP 57270 0.010 0.010 0.010 0.000 PRECISION DRILLING CORPORATION PD 138 8.600 8.410 8.500 +0.110 N A PALLADIUM PDL 73 1.590 1.480 1.590 +0.120 PALADIN RESOURCES LTD. PDN 185 1.220 1.210 1.210 -0.010 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 127 24.890 24.020 24.730 +0.630 PREMIER GOLD MINES LTD. PG 103 3.140 2.930 2.940 -0.220 PENGROWTH ENERGY CORPORATION PGF 337 4.260 4.030 4.260 +0.200 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 38 15.870 15.580 15.810 +0.230 PARKLAND FUEL CORPORATION PKI 336 17.650 16.710 17.580 +0.710 PILOT GOLD INC. PLG 28 1.780 1.720 1.780 -0.010 SENTRY SELECT PRIMARY METALS CORP. PME 26 6.400 6.400 6.400 -1.230 PETROMINERALES LTD. PMG 59 8.630 8.360 8.630 +0.390 PERPETUAL ENERGY INC. PMT 10 0.860 0.860 0.860 -0.120 PRIMARIS RETAIL R.E. INVEST. TR. UNITS PMZ.UN 72 27.240 27.220 27.220 +0.040 PANORIENT ENERGY CORP. POE 8 3.290 3.290 3.290 +0.090 POLYMET MINING CORP. POM 10 1.200 1.200 1.200 +0.010 POTASH CORPORATION OF SASKATCHEWAN INC POT 602 40.870 39.830 40.750 +0.800 PARAMOUNT RESOURCES LTD. POU 67 37.080 35.710 37.070 +1.070 POWER CORPORATION OF CANADA SV POW 262 27.680 26.980 27.490 +0.480 PASSPORT POTASH INC PPI 10 0.210 0.210 0.210 +0.015 PEMBINA PIPELINE CORPORATION PPL 3208 28.910 28.590 28.600 -0.300 PAINTED PONY PETROLEUM LTD. PPY 1 9.760 9.760 9.760 +0.110 PROBE MINES LTD PRB 16 1.710 1.710 1.710 -0.010 PACIFIC RUBIALES ENERGY CORP PRE 78 24.770 24.220 24.700 +0.330 PERSEUS MINING LIMITED PRU 43 1.720 1.700 1.700 -0.020 PINECREST ENERGY INC. PRY 5 1.120 1.120 1.120 -0.020 PULSE SEISMIC INC. PSD 19 3.130 3.060 3.060 -0.030 PASON SYSTEMS INC. PSI 30 16.500 16.250 16.440 +0.060 PLATINUM GROUP METALS LTD. PTM 26 1.500 1.430 1.430 +0.070 PETAQUILLA MINERALS LTD. PTQ 5 0.485 0.485 0.485 -0.055 PRETIUM RESOURCES INC. PVG 112 8.720 8.250 8.250 -0.120 POWER FINANCIAL CORP. PWF 86 29.730 29.190 29.580 +0.520 PENN WEST PETROLEUM LTD. PWT 320 10.010 9.860 9.910 -0.080 PAREX RESOURCES INC. PXT 63 4.900 4.830 4.890 +0.180 BLACKPEARL RESOURCES INC. PXX 320 2.540 2.400 2.500 -0.090 PARAMOUNT GOLD AND SILVER CORP. PZG 5 2.130 2.130 2.130 -0.020 QUEBECOR INC. CL.B SV QBR.B 46 44.040 43.000 44.040 +1.090 RITCHIE BROS AUCTIONEERS INC. RBA 15 23.220 22.930 23.090 +0.390 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 687 49.020 48.050 48.660 +0.540 CDN REAL ESTATE UN REF.UN 20 46.960 46.540 46.600 -0.040 RIOCAN REAL EST UN REI.UN 64 27.570 27.110 27.210 -0.190 RARE ELEMENT RESOURCES LTD RES 7 2.270 2.230 2.250 -0.020 REITMANS CANADA LTD. CL.A NV RET.A 42 11.320 11.030 11.160 -0.110 RICHMONT MINES RIC 3 2.780 2.770 2.770 -0.030 RIO ALTO MINING LIMITED RIO 128 4.880 4.690 4.760 +0.060 REDKNEE SOLUTIONS INC. RKN 95 2.950 2.930 2.950 0.000 RETROCOM MID-MARKET RL EST IN TRUST RMM.UN 10 5.440 5.440 5.440 -0.090 RMP ENERGY INC. RMP 260 3.400 3.260 3.290 -0.030 RUBICON MINERALS CORP. RMX 1641 2.440 2.320 2.340 -0.130 RONA INC. RON 52 11.260 11.020 11.160 -0.140 RAINYRIVER RESOURCES LTD. RR 55 3.020 2.950 2.950 -0.150 RAGING RIVER EXPLORATION INC. RRX 21 3.160 3.140 3.150 +0.010 ROGERS SUGAR INC. RSI 12 6.370 6.310 6.370 0.000 ARTEK EXPLORATION LTD. RTK 48 3.430 3.320 3.390 +0.070 RUSSEL METALS RUS 47 28.300 27.910 28.180 +0.260 REVETT MINERALS INC. RVM 5 1.890 1.890 1.890 -0.060 RESVERLOGIX CORP. RVX 6 2.320 2.290 2.320 -0.050 ROYAL BANK OF CANADA RY 748 63.500 62.520 63.490 +0.250 ROYAL BANK OF CANADA PR SER AC RY.PR.C 2 26.120 26.120 26.120 -0.130 RBC NON-CUM 5 YR RESET PR SER AJ RY.PR.I 2 25.580 25.560 25.560 -0.210 ROYAL BANK OF CANADA FIRST PR SERIES AR RY.PR.R 1 25.980 25.980 25.980 -0.030 RBC 1ST PR. SERIES AV RY.PR.X 1 26.510 26.510 26.510 -0.100 SHERRITT INTL RV S 99 5.500 5.320 5.360 -0.340 SAPUTO INC. SAP 37 50.020 49.290 50.010 +0.710 SABINA GOLD & SILVER CORP. SBB 35 1.990 1.900 1.900 -0.110 SERABI GOLD PLC SBI 8525 0.120 0.120 0.120 +0.020 SHOPPERS DRUG MART CORPORATION SC 59 42.620 42.240 42.450 +0.490 SEARS CANADA INC SCC 2 9.160 8.940 8.940 -0.560 SHAWCOR LTD. CL.A SV SCL.A 23 39.430 39.100 39.160 +0.130 SPROTT RESOURCE CORP SCP 14 4.300 4.270 4.300 -0.050 SECURE ENERGY SERVICES INC. SES 59 10.390 10.300 10.300 -0.020 SAN GOLD CORP SGR 45 0.285 0.275 0.285 -0.015 SURGE ENERGY INC. SGY 123 3.180 3.130 3.140 -0.020 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 164 24.560 24.180 24.540 +0.360 SUN LIFE FINANCIAL INC. SLF 195 28.690 28.120 28.690 +0.500 SILVER WHEATON CORP. SLW 141 33.370 33.000 33.150 -0.320 SEMAFO J SMF 363 2.940 2.810 2.870 -0.050 SNC-LAVALIN SV SNC 39 47.600 47.020 47.100 -0.110 STRATEGIC OIL & GAS LTD SOG 40 1.170 1.140 1.150 0.000 SONDE RESOURCES CORP. SOQ 7 1.410 1.400 1.400 -0.010 SUNOPTA INC. SOY 13 7.050 7.000 7.050 -0.010 SUPERIOR PLUS CORP. SPB 65 11.230 11.000 11.220 +0.200 SUPERIOR PLUS CORP. 6.0% 30JUN18 SPB.DB.F 130 101.960 101.960 101.960 +0.210 SCORPIO MINING CORP. SPM 15 0.800 0.760 0.760 0.000 SPROTT POWER CORP. SPZ 3 1.170 1.170 1.170 +0.010 SANDSTORM GOLD LTD. SSL 31 9.800 9.540 9.630 -0.260 SILVER STANDARD RES INC. SSO 35 10.980 10.870 10.880 -0.160 STUDENT TRANSPORTATION INC. COMMON STB 26 6.570 6.470 6.470 -0.090 STUDENT TRANSPORT. INC. 6.25% 30JUN18 STB.DB.U 620 100.180 99.610 100.010 +0.500 SANTONIA ENERGY INC. STE 44 1.310 1.240 1.260 -0.010 STANTEC INC STN 31 41.940 41.650 41.920 +0.290 SOUTHERN PACIFIC RESOURES CORP STP 15 1.030 1.030 1.030 +0.050 SUNCOR ENERGY INC. SU 2867 31.390 30.750 31.050 +0.140 SANDVINE CORPORATION SVC 14 1.970 1.960 1.960 +0.080 SILVERCORP METALS INC. SVM 22 4.130 3.820 3.850 -0.310 SAVANNA ENERGY SERVICES CORP SVY 9 7.310 7.220 7.230 -0.050 SIERRA WIRELESS SW 7 11.320 11.010 11.270 +0.100 TELUS CORPORATION T 61 71.050 68.760 70.720 +1.860 TRANSALTA CORPORATION TA 214 16.060 15.530 15.630 -0.750 TRANSALTA CORPORATION PR SER A TA.PR.D 1 23.910 23.910 23.910 -0.260 TRANSALTA CORPORATION PR SER E TA.PR.H 1 25.470 25.470 25.470 -0.360 TAG OIL LTD TAO 179 4.030 3.420 3.830 +0.440 TWIN BUTTE ENERGY LTD. TBE 373 2.080 1.990 2.060 +0.030 TECK RESOURCES LTD. CL.B SV TCK.B 218 32.040 31.390 31.960 +0.540 TRANSCONTINENTAL INC. CL A SV TCL.A 39 12.880 12.550 12.670 -0.110 THOMPSON CREEK METALS COMPANY TCM 73 3.680 3.430 3.670 +0.300 TRICON CAPITAL GROUP INC. TCN 30 6.870 6.780 6.820 0.000 TRICON CAPITAL GROUP INC. 5.60% 31MAR20 TCN.DB.A 50 99.010 99.010 99.010 +0.520 TRICAN WELL TCW 138 13.340 12.660 13.010 -0.450 TORONTO-DOMINION BANK TD 121 84.330 83.760 84.290 +0.170 TD BANK NON-CUM 5 YR PR SER S TD.PR.S 1 25.120 25.120 25.120 -0.010 TORONTO-DOMINION BK 5 YR PR SER Y TD.PR.Y 1 25.330 25.330 25.330 -0.040 TRINIDAD DRILLING LTD. TDG 51 6.960 6.760 6.860 +0.110 TRILOGY ENERGY CORP. TET 74 27.720 27.220 27.230 -0.070 TRANSFORCE INC. TFI 47 22.160 21.650 22.010 +0.340 TRANSGLOBE J TGL 56 8.170 8.040 8.130 +0.140 TERANGA GOLD CORPORATION TGZ 10 1.500 1.480 1.480 +0.020 THERATECHNOLOGIES TH 5 0.485 0.485 0.485 -0.035 TIM HORTONS INC. THI 33 50.010 49.460 49.770 +0.270 TAHOE RESOURCES INC. THO 47 15.610 15.030 15.430 -0.280 TOROMONT IND TIH 41 23.240 22.740 22.900 -0.350 TINKA RESOURCES LIMITED TK 8 0.990 0.990 0.990 -0.050 TASEKO MINES LTD. TKO 106 2.930 2.840 2.860 -0.050 TALISON LITHIUM LIMITED TLH 3 7.450 7.450 7.450 +0.060 TALISMAN ENERGY INC. TLM 3997 12.740 12.400 12.680 -0.050 TALISMAN ENERGY INC. PR SERIES 1 TLM.PR.A 1 25.390 25.390 25.390 +0.030 TEMBEC INC. TMB 71 3.010 2.920 3.000 0.000 TIMBERCREEK MORTGAGE INVEST TMC 4 10.220 10.220 10.220 +0.010 TIMMINS GOLD CORP TMM 10 2.450 2.370 2.370 -0.160 TRUE NORTH APARTMENT REIT TN.UN 15 3.910 3.900 3.900 -0.060 TANZANIAN ROYALTY EXPLORATION CORP. TNX 25 3.590 3.460 3.560 +0.060 TORC OIL & GAS LTD. TOG 245 1.860 1.770 1.770 -0.090 TRIOIL RESOURCES LTD. TOL 52 2.770 2.710 2.710 +0.010 TOTAL ENERGY SERVICES INC. TOT 2 14.330 14.290 14.290 -0.070 TOURMALINE OIL CORP. TOU 124 35.800 34.800 35.620 +0.550 TEMPLE HOTELS INC. TPH 7 5.920 5.890 5.890 +0.010 THOMSON REUTERS CORP. TRI 364 31.130 30.970 30.990 +0.170 TRANSCANADA CORPORATION TRP 135 47.940 47.600 47.900 +0.360 TRANSCANADA CORP. PR. SER. 1 TRP.PR.A 2 25.420 25.420 25.420 -0.260 TURQUOISE HILL RESOURCES LTD. TRQ 338 6.700 6.540 6.590 -0.010 TORSTAR CORP. CL. B NV TS.B 17 7.800 7.720 7.750 -0.190 TREVALI MINING CORPORATION TV 15 0.950 0.950 0.950 +0.010 TOREX GOLD RESOURCES INC. TXG 153 1.810 1.760 1.770 -0.010 URANIUM PARTICIPATION CORP. U 43 5.470 5.370 5.380 -0.070 UCORE RARE METALS INC. UCU 5 0.330 0.330 0.330 -0.150 UEX CORP UEX 15 0.600 0.580 0.600 0.000 DOMTAR CORPORATION UFS 10 76.800 76.010 76.590 +0.620 UNI SELECT INC UNS 2 23.850 23.850 23.850 -0.480 U.S. SILVER & GOLD INC. USA 30 1.550 1.490 1.550 -0.020 URANIUM ONE INC UUU 288 2.750 2.740 2.740 0.000 VERMILION ENERGY INC. VET 45 52.390 51.630 52.060 +0.360 VERIS GOLD CORP VG 2 1.480 1.480 1.480 -0.050 VISTA GOLD CORP VGZ 3 1.920 1.920 1.920 -0.170 VICWEST INC VIC 4 13.750 13.660 13.660 +0.220 ASTON HILL VIP INCOME FUND VIP.UN 9 9.370 9.350 9.370 +0.130 5N PLUS INC. VNP 70 2.470 2.400 2.430 +0.020 VALEANT PHARMACEUTICALS INTL INC. VRX 75 68.800 67.060 68.290 +1.390 VERESEN INC. VSN 67 12.950 12.720 12.780 -0.150 IPATH S&P 500 VIX SHORT-TERM FUTURES ETN VXX 1 23.800 23.800 23.800 +0.400 WHISTLER BLACKCOMB HOLDINGS INC. WB 1 12.390 12.390 12.390 -0.010 WHITECAP RESOURCES INC. WCP 2058 8.890 8.740 8.740 +0.010 WESTERN FOREST PRODUCTS INC. WEF 47 1.290 1.270 1.290 -0.010 WEST FRASER TIMBER WFT 48 83.390 80.770 82.900 +1.910 WI-LAN INC WIN 123 4.360 4.100 4.360 +0.050 WESTJET AIRLINES LTD. WJA 16 21.990 21.650 21.850 +0.200 WAJAX CORP WJX 57 43.030 42.230 42.540 -0.720 GEORGE WESTON LIMITED WN 40 73.660 72.970 73.520 +0.330 WESTPORT INNOV WPT 17 30.590 30.210 30.300 +0.270 WESTERN ENERGY SVCS CORP WRG 8 7.020 6.960 7.010 -0.020 WESTERN COPPER AND GOLD CORPORATION WRN 1 1.000 1.000 1.000 -0.040 WESTSHORE TERMINALS INVESTMENT CORP. WTE 51 25.870 25.690 25.740 -0.220 WIND RIVER ENERGY CROP. WVR 2025 0.020 0.020 0.020 -0.020 WESTERNZAGROS RESOURCES LTD WZR 1 1.040 1.040 1.040 0.000 TMX GROUP LIMITED X 29 53.990 53.640 53.720 +0.130 iSHARES DEX UNIVERSE BOND INDEX FUND XBB 42 31.240 31.240 31.240 +0.060 iSHARES DEX ALL CORPORATE BOND INDEX FUN XCB 2 21.440 21.440 21.440 +0.010 iSHARES DJ CDA SELECT DIVIDEND INDEX FD XDV 1 22.410 22.410 22.410 +0.120 iSHARES S&P/TSX CAPPED ENERGY INDEX FUND XEG 336 15.850 15.700 15.820 +0.180 iSHARES S&P/TSX GLOBAL GOLD INDEX FUND XGD 15 16.340 16.200 16.200 -0.350 iSHARES DEX HYBRID BOND INDEX FUND XHB 3 21.290 21.290 21.290 +0.030 iSHARES S&P/TSX CAPPED COMP INDEX FD XIC 2 20.140 20.140 20.140 +0.090 iSHARES S&P/TSX 60 INDEX FUND XIU 8183 18.500 18.350 18.500 +0.160 iSHARES S&P/TSX N AMER PREF INDEX FUND XPF 1 20.400 20.400 20.400 +0.020 ISHARES CDN S&P/TSX CAPPED REIT INDX FND XRE 15 17.260 17.260 17.260 +0.060 iSHARES S&P 500 INDEX FUND CAD-HEDGED XSP 15 17.370 17.360 17.360 +0.330 SIRIUS XM CANADA HOLDINGS INC. SV XSR 6032 6.420 6.180 6.380 +0.120 iSHARES RUSSELL 2000 INDEX FUND CAD-HEDG XSU 21 19.600 19.600 19.600 +0.420 YAMANA GOLD INC YRI 767 15.780 15.370 15.400 -0.420 ZARGON OIL & GAS LTD. ZAR 2 7.240 7.200 7.200 +0.050 BMO MID CORPORATE BOND INDEX ETF ZCM 14 16.100 16.100 16.100 +0.120 ZENYATTA VENTURES LTD. ZEN 16 2.090 2.090 2.090 -0.050 Trades: 21,833 Total Volume: 20,132,100 Total Value: $151,352,228 Advanced: 264 Declined: 259 Unchanged: 4,079 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.