Pure Trading Daily Market Summary February 28 2013 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDTL REAL ESTATE TR AAR.UN 14 5.260 5.230 5.240 -0.010 ADVANTAGE OIL & GAS LTD. AAV 1547 3.190 3.060 3.190 +0.110 ABSOLUTE SOFTWARE CORP. ABT 2 5.320 5.240 5.320 -0.030 BARRICK GOLD CORPORATION ABX 292 31.570 31.060 31.240 -0.380 AIR CANADA CL B AC.B 186 2.440 2.400 2.400 -0.030 ASTRAL MEDIA INC. CL A. NV ACM.A 376 48.000 48.000 48.000 0.000 ATCO LTD. CL.I NV ACO.X 8 89.380 89.000 89.370 +0.390 AUTOCANADA INC. ACQ 20 17.270 17.220 17.220 +0.020 AGELLAN COMMERCIAL REIT ACR.UN 12 9.890 9.880 9.890 -0.010 ALARIS ROYALTY CORP AD 3 28.390 28.390 28.390 +0.230 ALDERON IRON ORE CORP. ADV 18 1.290 1.280 1.290 -0.070 AURORA OIL & GAS LIMITED AEF 78 4.080 4.010 4.080 +0.240 AGNICO-EAGLE MINES LTD. AEM 153 42.090 40.990 41.320 -0.970 ARGENT ENERGY TRUST AET.UN 22 9.910 9.850 9.870 -0.020 ACTIVENERGY INCOME FUND AEU.UN 3 7.240 7.240 7.240 +0.160 AG GROWTH INTERNATIONAL INC. AFN 9 34.830 34.610 34.760 -0.320 AGF MANAGEMENT LTD. CL.B NV AGF.B 68 11.910 11.640 11.640 -0.320 ALAMOS GOLD INC. AGI 182 14.630 14.120 14.440 -0.250 AGRIUM INC AGU 131 106.940 104.980 106.680 +0.780 ALTUS GROUP LIMITED AIF 1 8.380 8.380 8.380 -0.110 AIMIA INC. AIM 229 15.970 15.130 15.770 +0.170 ALTAGAS LTD. ALA 9 34.890 34.720 34.880 +0.360 ALTAGAS LTD 5 YR PR SER A ALA.PR.A 1 26.350 26.350 26.350 +0.120 ALTITUDE RESOURCES INC. ALI 5185 0.480 0.480 0.480 AUTOMODULAR CORPORATION AM 15 2.880 2.850 2.880 +0.050 ALMADEN MINERALS LTD. AMM 16 2.130 2.130 2.130 -0.020 AINSWORTH LUMBER CO. LTD ANS 93 3.280 3.130 3.270 +0.220 ALLIED NEVADA GOLD CORP ANV 8 19.710 18.800 18.800 -1.370 AFRICA OIL CORP AOI 43 7.240 7.140 7.170 -0.170 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 76 34.290 33.890 34.280 +0.390 ALGONQUIN POWER & UTILITIES CORP. AQN 362 7.690 7.600 7.640 +0.010 ARGONAUT GOLD INC. AR 115 8.130 8.010 8.090 -0.030 AECON GROUP INC ARE 33 12.090 11.950 12.040 +0.040 AMERIGO RESOURCES LTD. ARG 5 0.660 0.660 0.660 +0.010 ARC RESOURCES LTD. ARX 279 26.030 25.490 25.980 +0.340 AURIZON MINES J ARZ 525 4.480 4.410 4.420 -0.080 ALACER GOLD CORP. ASR 213 3.590 3.470 3.550 -0.050 ATS AUTOMATION ATA 26 9.650 9.410 9.610 +0.400 ATRIUM INNOVATIONS INC. ATB 4 12.120 11.530 12.120 -0.190 ATRIUM INNOVATIONS INC. 5.75% 31AUG18 ATB.DB 490 99.740 99.560 99.740 +0.180 ATAC RESOURCES LTD ATC 28 1.100 1.080 1.080 -0.070 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 87 53.420 51.580 53.420 +1.420 ATHABASCA OIL CORPORATION ATH 65 10.120 10.060 10.090 -0.010 ATACAMA PACIFIC GOLD CORPORATION ATM 10 2.300 2.180 2.190 -0.680 ATNA RES J ATN 7340 ATLANTIC POWER CORP. ATP 186 10.530 10.240 10.280 -0.270 ATLANTIC POWER CORP. 5.75% 30JUN19 ATP.DB.U 500 89.160 88.990 88.990 -1.000 AURICO GOLD INC. AUQ 5 6.530 6.450 6.490 -0.160 AVENEX ENERGY CORP. AVF 11 2.240 2.210 2.230 -0.010 AVALON RARE METALS INC. AVL 5 1.180 1.160 1.170 +0.040 ARTIS REIT S-G 5.75% 30JUN18 USD AX.DB.U 490 104.260 103.510 103.510 -0.750 ARTIS REIT AX.UN 20 16.010 15.910 16.010 +0.110 ALEXCO RESOURCE CORP. AXR 1 3.710 3.710 3.710 -0.080 AUGUSTA RESOURCE CORPORATION AZC 1 2.700 2.700 2.700 +0.080 BELL ALIANT INC. BA 39 26.710 26.590 26.660 +0.010 BANRO CORP. BAA 1177 2.400 2.300 2.300 -0.060 BADGER DAYLIGHTING LTD. BAD 1 34.920 34.920 34.920 +0.780 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 419 39.110 38.370 39.110 +0.610 BAUER PERFORMANCE SPORTS LTD. BAU 25 11.910 11.790 11.810 +0.080 RESEARCH IN MOTION LIMITED BB 1000 14.180 13.310 13.800 +0.200 BOMBARDIER INC. CL. B SV BBD.B 2280 4.140 4.100 4.140 +0.040 COTT CORP BCB 11 9.870 9.720 9.860 +0.250 BCE INC. BCE 108 46.530 46.210 46.510 +0.250 BEAR CREEK MINING CORP BCM 10 2.870 2.860 2.870 -0.200 BLACK DIAMOND GROUP LIMITED BDI 67 21.370 20.750 21.310 +0.340 BIRD CONSTRUCTION INC. BDT 3 13.660 13.590 13.660 +0.120 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 32 65.240 64.330 64.360 +0.050 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 28 31.040 30.600 31.040 +0.440 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 73 21.510 21.280 21.460 +0.200 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 5 40.820 40.350 40.820 +0.540 BIRCHCLIFF ENERGY LTD. BIR 278 7.850 7.760 7.830 +0.050 BANK OF MONTREAL BMO 73 64.290 63.870 64.200 +0.620 BONTERRA ENERGY CORP. BNE 5 48.780 48.730 48.780 +0.280 BANKERS PETROLEUM LTD. BNK 747 3.060 3.000 3.040 -0.010 BONAVISTA ENERGY CORPORATION BNP 2031 13.120 12.790 13.120 +0.210 BANK OF NOVA SCOTIA BNS 179 61.440 60.550 61.440 +0.830 AMERICAS PETROGAS INC. BOE 34 2.460 2.410 2.440 +0.050 BROOKFIELD OFFICE PROPERTIES INC. BPO 44 17.300 17.000 17.260 +0.320 BRIGUS GOLD CORP. BRD 75 0.770 0.750 0.750 -0.040 BRIGUS GOLD CORP. WTS. BRD.WT 10 0.175 0.175 0.175 BRICK LIMITED BRK 153 5.350 5.340 5.340 +0.040 BRICK LIMITED 12%30MAY14 BRK.DB 10 110.500 110.500 110.500 -0.500 BELO SUN MINING CORP. BSX 26 1.100 1.060 1.090 -0.060 BTB REIT 6.9% 31MAR20 BTB.DB.E 1110 98.510 98.390 98.390 -0.410 BTB REIT BTB.UN 2 4.590 4.580 4.580 +0.020 BAYTEX ENERGY CORP. BTE 47 43.150 42.550 43.050 -0.200 B2GOLD CORP. BTO 821 3.180 3.080 3.120 -0.020 BELLATRIX EXPLORATION LTD BXE 50 5.410 5.340 5.390 -0.080 BOYD GROUP INCOME FUND BYD.UN 2 17.970 17.970 17.970 +1.710 CAE INC CAE 118 10.130 10.070 10.090 -0.010 CDN APARTMENT UN CAR.UN 16 25.200 24.970 25.200 +0.070 CASCADES INC CAS 2 4.430 4.390 4.430 -0.010 COGECO CABLE INC. SV CCA 18 43.130 42.460 42.930 -0.040 CCL INDUSTRIES INC. CL. B NV CCL.B 11 58.430 56.240 58.390 +2.770 CAMECO CORP CCO 254 22.130 21.900 22.030 -0.030 CATAMARAN CORPORATION CCT 29 58.040 54.340 55.570 -1.030 CANELSON DRILLING INC CDI 30 4.690 4.450 4.690 +0.090 iSHARES S&P/TSX CDN DIV ARISTO IND FND CDZ 2 23.710 23.670 23.710 +0.150 COASTAL ENERGY COMPANY CEN 25 20.230 19.990 20.140 +0.290 CATHEDRAL ENERGY SERVICES LTD. CET 2 5.080 5.050 5.050 -0.150 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 2 10.860 10.840 10.840 -0.130 CANACCORD FINANCIAL INC. CF 40 7.520 7.320 7.470 +0.170 CANFOR CORP CFP 47 19.410 18.690 19.410 +0.440 CALFRAC WELL SERVICES LTD. CFW 391 24.540 24.110 24.360 -0.330 CANFOR PULP PRODUCTS INC. CFX 6 10.500 10.420 10.480 -0.020 CENTERRA GOLD INC. CG 67 6.750 6.610 6.700 -0.030 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 4 3.150 3.110 3.110 -0.100 CINEPLEX INC. CGX 26 34.000 33.750 34.000 +0.280 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 18 17.000 16.970 17.000 +0.410 CENTRIC HEALTH CORPORATION CHH 5 0.520 0.520 0.520 -0.050 CHORUS AVIATION INC. CL B CHR.B 16 3.910 3.910 3.910 0.000 CHESSWOOD GROUP LIMITED CHW 47 9.400 9.400 9.400 +2.340 CI FINANCIAL CORP. CIX 64 27.200 26.900 27.000 -0.190 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 30 25.460 25.100 25.410 +0.360 CML HEALTHCARE INC. CLC 30 7.350 7.270 7.330 +0.070 iSHARES 1-5 YEAR LADDERED GOVT BOND IND CLF 4 19.770 19.770 19.770 +0.010 CONNACHER OIL & GAS LTD. CLL 85 0.150 0.145 0.145 -0.005 CANADA LITHIUM CORP. CLQ 20 0.780 0.780 0.780 0.000 CLEARWATER SEAFOODS INCORPORATED CLR 8 4.650 4.650 4.650 +0.060 CELESTICA INC SV CLS 12 8.450 8.400 8.400 0.000 CELTIC EXPLORATION LTD. CLT 474 27.110 27.050 27.110 +0.060 iSHARES US FUNDAMENTAL INDEX FUND CLU 26 20.690 20.670 20.690 +0.540 CANADIAN IMPERIAL BANK OF COMMERCE CM 260 83.900 82.330 83.100 -0.760 COMPUTER MODELLING GROUP LTD CMG 17 22.000 21.890 22.000 +0.300 CLINE MINING CORP CMK 60 0.130 0.130 0.130 -0.010 CANACOL ENERGY LTD CNE 19 3.400 3.380 3.400 +0.050 CONTINENTAL GOLD LIMITED CNL 93 6.440 6.300 6.300 -0.280 CDN NATURAL RES CNQ 505 31.530 30.900 31.520 +0.540 CANADIAN NATIONAL RAILWAY CO. CNR 570 104.830 102.370 104.530 +2.840 CANADIAN OIL SANDS LIMITED COS 198 21.120 20.760 21.120 +0.180 CANADIAN PACIFIC RAILWAY LIMITED CP 98 125.590 124.310 125.420 +0.800 CRESCENT POINT ENERGY CORP. CPG 173 39.140 38.550 39.140 +0.340 CARPATHIAN GOLD INC. CPN 45 0.295 0.295 0.295 +0.005 CAPITAL POWER CORPORATION CPX 27 23.060 22.870 22.900 -0.130 CEQUENCE ENERGY LTD. CQE 35 1.460 1.410 1.460 +0.040 CREW ENERGY INC CR 75 6.590 6.450 6.450 -0.140 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 14 14.590 14.490 14.570 -0.110 CAPSTONE MINING CORP. CS 453 2.370 2.280 2.330 -0.050 CAPSTONE INFRASTRUCTURE CORP. CSE 41 4.450 4.380 4.440 +0.070 CHARTWELL RETIREMENT RESIDENCES CSH.UN 32 10.890 10.800 10.890 +0.040 COLOSSUS MINERALS INC CSI 427 2.980 2.860 2.890 -0.130 CONTRANS GROUP INC. CSS 2 10.490 10.430 10.490 -0.120 CONSTELLATION SOFTWARE INC. CSU 12 121.140 120.140 120.140 -0.080 CROCOTTA ENERGY INC. CTA 35 2.820 2.760 2.760 -0.020 CANADIAN TIRE CORPORATION CL. A NV CTC.A 54 68.890 68.010 68.880 +0.400 CANADIAN UTILITIES LTD. CL.A NV CU 20 77.640 76.330 77.630 +1.160 COMINAR R E UN CUF.UN 72 22.540 22.260 22.500 +0.150 COPPER MINING CORPORATION CUM 124 3.250 3.100 3.200 +0.090 CHURCHILL CORP A CUQ 3 7.640 7.500 7.640 +0.070 CANEXUS CORPORATION CUS 49 9.230 9.150 9.170 0.000 CENOVUS ENERGY INC. WHEN ISSUED CVE 309 33.390 32.860 33.390 +0.600 CALVALLEY PETROLEUM INC. CVI.A 1 1.900 1.900 1.900 0.000 CDN WESTERN BANK CWB 86 31.300 30.570 30.570 -0.730 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 7 29.140 29.060 29.080 +0.050 DUNDEE REAL ESTATE INVESTMENT TRUST D.UN 27 36.820 36.550 36.740 +0.240 DUNDEE CORP. CL.A SV DC.A 23 34.430 34.030 34.380 -0.120 DELPHI ENERGY CORP. DEE 1 1.040 1.040 1.040 -0.010 DETOUR GOLD CORP. DGC 22 20.810 20.160 20.220 -0.810 DATA GROUP INC. DGI 24 1.770 1.690 1.750 +0.080 POWERSHARES DB GOLD DOUBLE LONG ETN DGU 1 48.050 48.050 48.050 -1.070 DAVIS + HENDERSON CORPORATION DH 83 21.660 21.020 21.640 +0.710 DHX MEDIA LTD. DHX 162 2.660 2.570 2.650 +0.070 DUNDEE INTERNATIONAL REIT DI.UN 19 10.850 10.830 10.850 -0.010 DUNDEE INDUSTRIAL REIT DIR.UN 1 10.980 10.980 10.980 -0.010 DULUTH METALS LIMITED DM 13 1.950 1.910 1.950 0.000 DENISON MINES CORP DML 10 1.320 1.290 1.320 +0.060 DYNACOR GOLD MINES INC DNG 9 1.190 1.190 1.190 -0.020 DOLLARAMA INC. DOL 134 61.160 60.420 60.600 -0.190 DUNDEE PRECIOUS METALS INC. DPM 155 8.000 7.790 7.930 +0.150 DESCARTES SYS DSG 6 9.500 9.480 9.480 +0.150 DEETHREE EXPLORATION LTD. DTX 72 6.520 6.300 6.500 +0.170 ENCANA CORP. ECA 434 18.740 18.500 18.570 -0.080 ENERCARE INC. ECI 1 8.910 8.910 8.910 +0.290 ENDEAVOUR SILVER CORP. EDR 4 6.020 5.920 5.920 -0.150 ENDEAVOUR MINING CORPORATION EDV 580 1.730 1.610 1.640 -0.090 ELEMENT FINANCIAL CORPORATION EFN 355 8.770 8.450 8.750 +0.300 ENERGY FUELS INC. EFR 5 0.155 0.155 0.155 -0.005 ENERFLEX LTD. EFX 4 12.510 12.410 12.500 +0.110 EAGLE ENERGY TRUST EGL.UN 10 7.530 7.430 7.430 -0.120 ELDORADO GOLD ELD 286 10.270 10.020 10.180 -0.090 ELGIN MINING INC. ELG 5 0.520 0.520 0.520 -0.080 EASTERN PLATINUM LIMITED ELR 310 0.195 0.195 0.195 -0.005 EMERA INCORPORATED EMA 51 35.580 35.430 35.470 -0.050 EMPIRE COMPANY LTD. CL.A NV EMP.A 12 66.570 63.970 66.410 +2.570 ENBRIDGE INC ENB 336 45.910 44.560 44.560 -0.980 ENBRIDGE INC. PR SER L USD ENB.PF.U 50 25.350 25.130 25.130 -0.040 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 33 25.140 24.850 25.120 +0.260 ENTREC CORPORATION ENT 18 1.720 1.720 1.720 +0.010 ESPERANZA RESOURCES CORP. EPZ 15 1.210 1.210 1.210 -0.140 ENERPLUS CORPORATION ERF 94 13.950 13.870 13.950 +0.340 ENSIGN ENERGY SERVICES INC. ESI 95 17.180 16.760 17.120 +0.320 ESSENTIAL ENERGY SERVICES LTD. ESN 32 2.100 2.090 2.090 +0.030 EXTENDICARE INC. EXE 60 8.040 7.760 8.040 +0.460 ABDERDEEN ASIA-PACIFIC INCOME INVEST LTD FAP 5 7.540 7.540 7.540 -0.030 FIRST CAPITAL REALTY INC. FCR 28 19.000 18.870 18.930 -0.040 FIRST CAPITAL REALTY INC. 4.45% 28FEB20 FCR.DB.J 150 97.710 97.710 97.710 -1.400 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 2 387.340 384.620 387.340 +2.340 FIRST QUANTUM J FM 425 19.360 18.870 19.150 -0.140 FORBES AND MANHATTAN COAL CORP. FMC 25 0.420 0.420 0.420 0.000 FRANCO-NEVADA CORPORATION FNV 145 50.450 49.050 49.880 -0.080 FIRST MAJESTIC SILVER CORP FR 167 17.060 16.550 16.710 -0.120 CANYON SERVICES GROUP INC. FRC 49 10.310 10.160 10.180 -0.050 FREEHOLD ROYALTIES LTD. FRU 124 21.630 21.050 21.480 -0.180 FIRSTSERVICE CORPORATION SV FSV 14 32.880 32.220 32.730 +0.580 FORTRESS PAPER LTD FTP 14 8.740 8.690 8.690 0.000 FORTIS INC FTS 62 33.690 33.540 33.660 +0.050 FINNING INTL FTT 92 26.190 25.900 26.070 +0.240 FORTUNA SILVER MINES INC FVI 42 4.100 3.960 3.960 -0.120 GOLDCORP INC G 386 33.790 33.320 33.570 -0.350 GABRIEL RES J GBU 120 2.470 2.380 2.450 +0.110 GREAT CANADIAN GAMING CORP GC 25 8.990 8.840 8.990 +0.140 GUARDIAN CAPITAL GROUP LTD. CL.A NV GCG.A 6 13.190 13.150 13.190 +0.010 GRAN COLOMBIA GOLD CORP. GCM 5 0.230 0.230 0.230 -0.005 GIBSON ENERGY INC. GEI 97 25.220 25.020 25.200 +0.040 GASFRAC ENERGY SERVICES INC. GFS 1 1.720 1.720 1.720 -0.070 CGI GROUP INC. CL.A SV GIB.A 586 27.230 26.840 27.230 +0.350 GILDAN ACTIVEWEAR INC. GIL 170 38.050 37.350 37.910 +0.710 GMP CAPITAL INC. GMP 43 6.950 6.840 6.850 -0.120 GENIVAR INC. GNV 44 23.590 23.260 23.350 +0.140 GREAT PANTHER SILVER LIMITED GPR 18 1.300 1.200 1.230 -0.080 GRANITE REIT GRT.UN 111 39.740 39.600 39.740 +0.160 GLUSKIN SHEFF + ASSOCIATES INC. GS 1 17.130 17.130 17.130 -0.240 GOLDEN STAR GSC 10 1.670 1.640 1.640 -0.050 GRAN TIERRA ENERGY INC GTE 117 6.330 6.180 6.190 +0.030 GUYANA GOLDFIELDS INC GUY 41 3.200 3.140 3.200 -0.010 GREAT-WEST LIFECO INC GWO 68 27.350 27.100 27.290 +0.150 HUDBAY MINERALS INC. HBM 54 10.020 9.850 9.890 -0.030 HOME CAPITAL GROUP INC. HCG 44 57.690 57.320 57.430 -0.170 HORIZONS ENHANCED INCM EQTY ETF CL E HEX 20 7.300 7.300 7.300 -0.180 HANFENG EVERGREEN INC. HF 5 2.200 2.200 2.200 +0.010 HORIZONS ACTIVE FLOATING RATE BOND ETF C HFR 41 10.200 10.200 10.200 0.000 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 4 5.330 5.320 5.330 -0.160 HIGH LINER HLF 2 33.510 33.510 33.510 -1.540 HEALTHLEASE PROPERTIES REIT HLP.UN 1 11.000 11.000 11.000 -0.450 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 110 3.980 3.890 3.930 -0.100 HORIZON NORTH LOGISTICS HNL 93 5.920 5.850 5.860 -0.010 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 13 5.600 5.600 5.600 -0.060 H & R REAL EST UN HR.UN 527 23.170 23.000 23.150 +0.130 HIGH RIVER GOLD J HRG 1 1.380 1.380 1.380 0.000 HORIZONS BETAPRO S&P 500R BEAR PLUS ETF HSD 50 5.420 5.420 5.420 0.000 HUSKY ENERGY INC. HSE 146 31.770 31.150 31.770 +0.270 HORIZONS BETAPRO S&P 500R BULL PLUS ETF HSU 11 16.830 16.830 16.830 +0.330 HORIZONS BPRO S&P 500 VIX SHT BULL ETF HVU 299 2.980 2.850 2.970 +0.140 HARRY WINSTON DIAMOND HW 83 16.140 15.910 16.120 +0.350 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 133 7.810 7.720 7.720 -0.210 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 24 20.290 20.290 20.290 +0.260 ITHACA ENERGY INC IAE 173 1.990 1.930 1.970 -0.030 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 103 37.090 36.400 37.060 +0.320 IBI GROUP INC. IBG 9 7.110 6.850 7.080 +0.910 INDIGO BOOKS & MUSIC INC. IDG 1 10.090 10.090 10.090 -0.200 IVANHOE ENERGY IE 10 0.670 0.670 0.670 -0.010 INTACT FINANCIAL CORPORATION IFC 165 65.660 64.940 65.510 +0.750 INTERNATIONAL FOREST PRODUCTS LTD. CL.A IFP.A 26 9.240 9.130 9.240 +0.110 IGM FINANCIAL INC. IGM 52 45.680 45.130 45.600 +0.050 INTERRENT REIT IIP.UN 14 6.490 6.490 6.490 -0.020 IAMGOLD CORP IMG 600 7.280 6.890 6.960 -0.330 INMET MNG CORP IMN 55 67.390 66.810 67.390 +0.580 IMPERIAL OIL IMO 70 42.880 42.660 42.880 +0.150 IMAX CORP IMX 2 26.580 26.500 26.500 +0.520 INNERGEX RENEWABLE ENERGY INC. INE 19 10.530 10.420 10.480 -0.020 INNVEST REIT 5.75% 31MAR19 INN.DB.G 2690 99.740 99.010 99.510 -0.250 INNVEST REIT TRUST UNIT INN.UN 69 4.450 4.400 4.430 +0.030 INTER PIPELINE FUND IPL.UN 268 22.850 22.620 22.750 +0.060 IMPACT SILVER CORP IPT 15 1.020 1.020 1.020 -0.110 IMVESCOR RESTAURANT GROUP INC. IRG 5 1.320 1.280 1.280 -0.090 IROC SYSTEMS CORP. ISC 10 2.900 2.900 2.900 +0.010 INTERTAPE POLYMER ITP 66 9.330 9.210 9.300 +0.100 JAGUAR MINING INC. JAG 5 0.520 0.520 0.520 -0.080 JUST ENERGY GROUP INC. JE 67 7.790 7.690 7.750 -0.020 KINROSS GOLD CORP K 5077 8.050 7.820 7.870 -0.200 KATANGA MINING LIMITED KAT 850 0.860 0.750 0.820 -0.060 KEYERA CORP. KEY 62 54.550 53.730 54.380 +0.440 KIRKLAND LAKE GOLD INC. KGI 26 6.290 6.110 6.130 -0.120 KEEGAN RESOURCES INC. KGN 144 3.220 3.170 3.210 -0.010 KILLAM PROPERTIES INC. KMP 3 12.890 12.750 12.890 +0.020 LOBLAW COMPANIES LIMITED L 26 41.390 40.390 41.390 +0.940 LAURENTIAN BANK LB 30 45.100 44.520 45.100 +0.750 LUMINA COPPER CORP LCC 1 8.940 8.940 8.940 +0.460 CRS ELECTRONICS INC. LED 205 0.245 0.245 0.245 +0.005 LEGACY OIL AND GAS INC. LEG 27 6.470 6.380 6.400 -0.050 LUNA GOLD CORP LGC 21 3.870 3.760 3.850 +0.040 LABRADOR IRON ORE ROYALTY CORPORATION LIF 62 35.460 34.930 35.180 -0.100 LABRADOR IRON MINES HOLDINGS LIMITED LIM 305 0.730 0.700 0.700 +0.010 LIQUOR STORES N.A. LTD. LIQ 2 18.770 18.720 18.720 -0.180 LULULEMON ATHLETICA INC. LLL 18 70.580 69.230 69.350 -0.220 LINAMAR CORP LNR 17 25.740 25.510 25.740 +0.050 LONE PINE RESOURCES INC. LPR 7 0.990 0.980 0.990 -0.030 LONG RUN EXPLORATION LTD LRE 23 4.110 4.100 4.100 +0.030 LAKE SHORE GOLD CORP. LSG 20 0.580 0.580 0.580 0.000 LUNDIN MINING CORP. LUN 740 4.700 4.590 4.650 -0.040 LYDIAN INTERNATIONAL LTD LYD 1 1.580 1.580 1.580 -0.050 MAG SILVER CORP. MAG 49 9.970 9.620 9.810 -0.140 MIDAS GOLD INC. MAX 9 1.450 1.390 1.410 +0.010 MBAC FERTILIZER CORP. MBC 17 3.110 3.070 3.070 +0.050 MANITOBA TELECOM MBT 48 32.720 32.320 32.320 -0.430 MACDONALD DETTWILER MDA 54 71.730 68.850 70.960 +2.420 MAJOR DRILLING GRP MDI 44 9.220 9.060 9.130 +0.050 MEG ENERGY CORP. MEG 105 33.500 33.160 33.270 -0.120 MANITOK ENERGY INC. MEI 47 2.830 2.790 2.830 -0.030 MANULIFE FIN MFC 663 15.330 15.140 15.300 +0.110 MAPLE LEAF FOODS MFI 34 13.150 12.950 13.140 -0.160 MAGNA INTERNATIONAL INC. COMMON MG 72 55.180 54.440 54.970 +0.690 MARRET HIGH YIELD STRATEGIES FUND MHY.UN 10 9.350 9.350 9.350 -0.010 GENWORTH MI CANADA INC. MIC 58 25.330 25.190 25.250 +0.050 MERCATOR MINERALS LTD. ML 10 0.400 0.400 0.400 0.000 MOOD MEDIA CORPORATION MM 19 1.870 1.850 1.850 -0.020 MART RESOURCES INC MMT 84 2.110 1.960 2.110 +0.170 MARTINREA INTERNATIONAL INC. MRE 41 8.970 8.840 8.900 -0.070 MORGUARD UN MRT.UN 8 18.530 18.300 18.530 +0.070 METRO INC. MRU 158 64.520 64.100 64.520 +0.720 MORNEAU SHEPELL INC. MSI 26 13.650 13.540 13.570 -0.040 MULLEN GROUP LTD. MTL 64 22.210 21.780 22.000 -0.010 MCEWEN MINING INC. MUX 4 2.500 2.500 2.500 -0.150 METHANEX CORP MX 19 37.810 37.090 37.710 +0.310 NATIONAL BANK OF CANADA NA 61 78.830 78.220 78.620 +0.430 NEWALTA CORPORATION NAL 7 14.650 14.630 14.650 +0.290 NORBORD INC. NBD 149 32.350 30.550 32.150 +1.580 NORTHERN DYNASTY MINERALS LTD. NDM 1 3.300 3.300 3.300 -0.050 NEWSTRIKE CAPITAL INC. NES 4 1.560 1.560 1.560 -0.010 NEW FLYER INDUSTIRES INC. NFI 6 10.260 10.260 10.260 -0.010 NOVAGOLD RES INC. NG 41 4.150 4.070 4.110 -0.060 NEW GOLD INC. NGD 323 9.240 8.900 9.240 +0.300 ANGLE ENERGY INC. NGL 11 2.720 2.690 2.690 +0.040 NGEX RESOURCES INC. NGQ 36 3.070 2.960 3.040 +0.050 NORANDA INCOME FUND NIF.UN 30 5.440 5.360 5.410 -0.040 NIKO RES NKO 140 6.910 6.600 6.720 -0.280 NEW MILLENIUM IRON CORP. NML 25 1.100 1.090 1.100 0.000 NORONT RES LTD NOT 40 0.265 0.265 0.265 +0.005 NORTHLAND POWER INC. NPI 33 18.860 18.620 18.770 -0.130 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 6 31.910 31.590 31.910 +0.180 NEVSUN RES J NSU 74 3.750 3.600 3.730 -0.030 NEPTUNE TECHNOLOGIES & BIORESSOURCESINC. NTB 2 2.710 2.700 2.700 +0.020 NUVISTA ENERGY LTD. NVA 10 5.670 5.550 5.670 +0.140 THE NORTH WEST COMPANY INC. NWC 10 23.380 23.210 23.250 -0.250 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 10 13.300 12.860 12.900 -0.470 NEXEN INC. NXY 1056 28.400 28.220 28.380 +0.270 NEXEN INC. RESET PR SERIES 2 NXY.PR.A 0 ONEX CORPORATION SV OCX 67 46.680 46.170 46.410 -0.100 OCEANAGOLD CORP. OGC 32 2.440 2.390 2.420 -0.140 ORKO SILVER CORP OK 19 2.290 2.280 2.280 -0.020 ONCOLYTICS BIO ONC 1 3.790 3.790 3.790 +0.010 OREZONE GOLD CORP. ORE 21 1.310 1.220 1.220 -0.110 ORBITE ALUMINAE INC. ORT 323 1.940 1.640 1.810 +0.090 ORVANA MINERALS J ORV 3 1.060 1.050 1.050 -0.020 OSISKO MINING CORPORATION OSK 287 6.070 5.920 5.940 -0.110 OPEN TEXT CORP OTC 41 57.000 56.120 56.710 +0.550 CGX ENERGY INC OYL 6810 0.120 0.115 0.120 -0.080 PRIMERO MINING CORP. P 50 5.860 5.660 5.680 -0.230 PAN AMERICAN J PAA 54 17.400 16.870 17.020 -0.340 PARTNERS REIT PAR.UN 3 7.710 7.710 7.710 -0.110 PETROBANK ENERGY AND RESOURCES LTD. PBG 35 0.780 0.770 0.770 +0.010 PETROBAKKEN ENERGY LTD. PBN 111 8.540 8.330 8.530 +0.270 PACE OIL AND GAS LTD. PCE 16 2.800 2.770 2.770 -0.070 PRECISION DRILLING CORPORATION PD 162 8.700 8.470 8.600 +0.100 N A PALLADIUM PDL 2 1.620 1.570 1.620 +0.030 PALADIN RESOURCES LTD. PDN 391 1.240 1.220 1.240 +0.030 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 84 25.110 24.610 25.110 +0.380 PREMIER GOLD MINES LTD. PG 1840 2.970 2.830 2.830 -0.110 PENGROWTH ENERGY CORPORATION PGF 232 4.420 4.230 4.370 +0.110 PHX ENERGY SERVICES CORP. PHX 2 8.820 8.820 8.820 +0.220 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 12 15.860 15.740 15.860 +0.050 PARKLAND FUEL CORPORATION PKI 200 17.990 17.300 17.510 -0.070 PALADIN LABS J PLB 1 48.990 48.990 48.990 +3.390 PILOT GOLD INC. PLG 10 1.860 1.850 1.850 +0.070 POLARIS MINERALS CORPORATION PLS 15 0.950 0.950 0.950 0.000 PETROMINERALES LTD. PMG 79 8.630 8.460 8.600 -0.030 PRIMARIS RETAIL R.E. INVEST. TR. UNITS PMZ.UN 1802 27.310 27.210 27.310 +0.090 PANORIENT ENERGY CORP. POE 14 3.430 3.330 3.390 +0.100 POTASH CORPORATION OF SASKATCHEWAN INC POT 664 41.460 40.730 41.380 +0.630 PARAMOUNT RESOURCES LTD. POU 63 38.020 36.850 38.020 +0.950 POWER CORPORATION OF CANADA SV POW 77 27.620 27.380 27.560 +0.070 PEMBINA PIPELINE CORPORATION PPL 98 28.930 28.580 28.890 +0.290 PROBE MINES LTD PRB 2 1.710 1.710 1.710 0.000 PACIFIC RUBIALES ENERGY CORP PRE 641 25.290 24.730 25.250 +0.550 PACIFIC RUBIALES ENGY CORP 8% DEBS PRE.DB 50 200.000 200.000 200.000 +20.100 PERSEUS MINING LIMITED PRU 36 1.660 1.630 1.630 -0.070 PINECREST ENERGY INC. PRY 10 1.120 1.110 1.110 -0.010 PULSE SEISMIC INC. PSD 48 3.150 3.070 3.080 +0.020 PASON SYSTEMS INC. PSI 87 16.400 15.790 16.290 -0.150 PETAQUILLA MINERALS LTD. PTQ 10 0.455 0.455 0.455 -0.030 PRETIUM RESOURCES INC. PVG 226 8.170 7.770 7.940 -0.310 PACIFIC & WSTRN PWC 23 1.380 1.380 1.380 0.000 POWER FINANCIAL CORP. PWF 193 29.860 29.590 29.840 +0.260 PENN WEST PETROLEUM LTD. PWT 225 10.050 9.900 10.040 +0.130 PAREX RESOURCES INC. PXT 55 5.090 4.980 5.060 +0.170 BLACKPEARL RESOURCES INC. PXX 118 2.510 2.480 2.490 -0.010 QUEBECOR INC. CL.B SV QBR.B 23 44.500 43.780 44.150 +0.110 ROMARCO MINERALS INC. R 15 0.830 0.830 0.830 -0.030 RITCHIE BROS AUCTIONEERS INC. RBA 34 23.480 23.090 23.440 +0.350 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 685 49.120 47.930 49.020 +0.360 CDN REAL ESTATE UN REF.UN 17 46.670 46.480 46.590 -0.010 RIOCAN REAL EST UN REI.UN 127 27.860 27.310 27.860 +0.650 RARE ELEMENT RESOURCES LTD RES 4 2.280 2.260 2.260 +0.010 REITMANS CANADA LTD. CL.A NV RET.A 12 11.140 11.030 11.140 -0.020 RIFCO INC. RFC 2 4.710 4.710 4.710 +0.200 RICHMONT MINES RIC 4 2.760 2.700 2.720 -0.050 RIO ALTO MINING LIMITED RIO 31 4.850 4.720 4.800 +0.040 REDKNEE SOLUTIONS INC. RKN 25 2.960 2.930 2.950 0.000 RETROCOM MID-MARKET RL EST IN TRUST RMM.UN 22 5.470 5.420 5.460 +0.020 RMP ENERGY INC. RMP 129 3.480 3.310 3.470 +0.180 RUBICON MINERALS CORP. RMX 206 2.330 2.220 2.260 -0.080 ROXGOLD INC. ROG 10 0.510 0.510 0.510 -0.040 RONA INC. RON 28 11.230 11.150 11.210 +0.050 RENEGADE PETROLEUM LTD. RPL 1 2.130 2.130 2.130 +0.040 RAINYRIVER RESOURCES LTD. RR 37 2.880 2.830 2.830 -0.120 RAGING RIVER EXPLORATION INC. RRX 20 3.140 3.110 3.110 -0.040 ROGERS SUGAR INC. RSI 57 6.420 6.330 6.330 -0.040 ARTEK EXPLORATION LTD. RTK 118 3.500 3.400 3.500 +0.110 PURE MULTI-FAMILY REIT LP USD RUF.U 8 5.120 5.120 5.120 -0.040 RUSSEL METALS RUS 37 28.530 28.110 28.530 +0.350 RESVERLOGIX CORP. RVX 16 2.530 2.400 2.530 +0.210 BIOSYENT INC. RX 10 1.320 1.320 1.320 -0.050 ROYAL BANK OF CANADA RY 893 64.400 63.460 64.030 +0.540 SHERRITT INTL RV S 88 5.400 5.240 5.300 -0.060 SAPUTO INC. SAP 108 51.100 49.650 51.100 +1.090 SABINA GOLD & SILVER CORP. SBB 46 1.900 1.840 1.840 -0.060 BROMPTON SPLIT BANC CORP. CL A SBC 10 11.890 11.890 11.890 0.000 SILVER BEAR RESOURCES INC. SBR 70 0.350 0.350 0.350 +0.070 SHOPPERS DRUG MART CORPORATION SC 38 43.080 42.520 43.070 +0.620 SHAWCOR LTD. CL.A SV SCL.A 491 39.960 38.850 39.790 +0.630 SPROTT RESOURCE CORP SCP 4 4.260 4.260 4.260 -0.040 STRAD ENERGY SERVICES LTD. SDY 19 3.200 3.040 3.040 -0.300 SECURE ENERGY SERVICES INC. SES 96 10.520 10.260 10.450 +0.150 SAN GOLD CORP SGR 30 0.275 0.270 0.270 -0.015 SURGE ENERGY INC. SGY 57 3.180 3.150 3.160 +0.020 SPROTT RESOURCE LENDING CORP. SIL 125 1.460 1.460 1.460 -0.030 STELLA JONES INC SJ 1 81.360 81.360 81.360 +5.300 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 92 24.700 24.380 24.690 +0.150 SUN LIFE FINANCIAL INC. SLF 213 28.870 28.490 28.820 +0.130 SILVER WHEATON CORP. SLW 458 33.430 32.390 32.600 -0.550 SMART TECHNOLOGIES INC SMA 2 1.550 1.500 1.500 +0.090 SEMAFO J SMF 152 2.880 2.820 2.840 -0.030 SNC-LAVALIN SV SNC 80 47.020 46.500 46.600 -0.500 SOFTCHOICE CORP. SO 250 15.600 15.600 15.600 +0.300 STRATEGIC OIL & GAS LTD SOG 42 1.200 1.120 1.120 -0.030 SONDE RESOURCES CORP. SOQ 10 1.420 1.400 1.420 +0.020 SUNOPTA INC. SOY 13 7.130 7.100 7.100 +0.050 SUPERIOR PLUS CORP. SPB 122 11.460 11.200 11.450 +0.230 STRONGCO CORPORATION SQP 4 5.500 5.450 5.500 0.000 SANDSTORM GOLD LTD. SSL 40 9.730 9.570 9.630 0.000 SILVER STANDARD RES INC. SSO 44 10.800 10.410 10.410 -0.470 STONEGATE AGRICOM LTD ST 10 0.760 0.760 0.760 -0.050 STUDENT TRANSPORTATION INC. COMMON STB 9 6.650 6.540 6.630 +0.160 STUDENT TRANSPORT. INC. 6.25% 30JUN18 STB.DB.U 900 100.010 99.610 99.710 -0.300 SANTONIA ENERGY INC. STE 3 1.290 1.270 1.290 +0.030 STANTEC INC STN 17 42.650 42.290 42.550 +0.630 SOUTHERN PACIFIC RESOURES CORP STP 20 1.020 1.010 1.020 -0.010 SUNCOR ENERGY INC. SU 1031 31.310 30.900 31.220 +0.170 SULLIDEN GOLD CORPORATION LTD. SUE 5 0.860 0.860 0.860 0.000 SANDVINE CORPORATION SVC 1255 1.950 1.800 1.800 -0.160 SILVERCORP METALS INC. SVM 19 3.830 3.780 3.790 -0.060 SAVANNA ENERGY SERVICES CORP SVY 57 7.310 7.160 7.170 -0.060 SIERRA WIRELESS SW 17 11.780 11.300 11.680 +0.410 TELUS CORPORATION T 126 71.120 69.290 70.950 +0.230 TRANSALTA CORPORATION TA 298 15.810 15.300 15.400 -0.230 TAG OIL LTD TAO 141 3.780 3.540 3.600 -0.230 TWIN BUTTE ENERGY LTD. TBE 3065 2.220 2.110 2.200 +0.140 TECK RESOURCES LTD. CL.B SV TCK.B 256 32.250 31.700 31.870 -0.090 TRANSCONTINENTAL INC. CL A SV TCL.A 36 12.730 12.510 12.590 -0.080 THOMPSON CREEK METALS COMPANY TCM 585 3.680 3.500 3.510 -0.160 TRICON CAPITAL GROUP INC. TCN 48 6.930 6.820 6.820 0.000 TRICON CAPITAL GROUP INC. 5.60% 31MAR20 TCN.DB.A 80 99.490 99.440 99.490 +0.480 TRICAN WELL TCW 87 13.290 13.050 13.280 +0.270 TORONTO-DOMINION BANK TD 220 85.020 83.750 84.920 +0.630 TRINIDAD DRILLING LTD. TDG 17 7.030 6.860 7.030 +0.170 TRILOGY ENERGY CORP. TET 62 27.490 27.200 27.270 +0.040 TRANSFORCE INC. TFI 103 22.620 22.060 22.090 +0.080 TRANSGLOBE J TGL 3893 8.130 8.020 8.100 -0.030 TERANGA GOLD CORPORATION TGZ 15 1.430 1.400 1.400 -0.080 TIM HORTONS INC. THI 13 49.940 49.490 49.890 +0.120 TAHOE RESOURCES INC. THO 52 15.680 15.250 15.570 +0.140 TOROMONT IND TIH 18 23.110 22.990 23.010 +0.110 TASEKO MINES LTD. TKO 7 2.960 2.890 2.910 +0.050 TALISON LITHIUM LIMITED TLH 189 7.460 7.460 7.460 +0.010 TALISMAN ENERGY INC. TLM 853 13.010 12.630 12.950 +0.270 TEMBEC INC. TMB 60 3.010 2.990 3.010 +0.010 TIMMINS GOLD CORP TMM 45 2.390 2.260 2.270 -0.100 TRUE NORTH APARTMENT REIT TN.UN 122 3.920 3.910 3.910 +0.010 TRUE NORTH COMMERICAL REIT TNT.UN 50 3.710 3.710 3.710 TANZANIAN ROYALTY EXPLORATION CORP. TNX 15 3.570 3.260 3.350 -0.210 TORC OIL & GAS LTD. TOG 190 1.790 1.680 1.730 -0.040 TRIOIL RESOURCES LTD. TOL 2 2.720 2.710 2.720 +0.010 TOURMALINE OIL CORP. TOU 42 36.700 35.740 36.650 +1.030 TEMPLE HOTELS INC. TPH 13 5.930 5.930 5.930 +0.040 THOMSON REUTERS CORP. TRI 124 31.550 31.070 31.540 +0.550 TRANSCANADA CORPORATION TRP 568 48.000 47.820 48.000 +0.100 TURQUOISE HILL RESOURCES LTD. TRQ 5801 6.620 6.500 6.570 -0.020 TOREX GOLD RESOURCES INC. TXG 162 1.800 1.730 1.800 +0.030 TIREX RESOURCES LTD TXX 25 0.600 0.600 0.600 -0.020 URANIUM PARTICIPATION CORP. U 36 5.400 5.350 5.360 -0.020 DOMTAR CORPORATION UFS 14 77.360 76.810 76.960 +0.370 UNI SELECT INC UNS 1 22.090 22.090 22.090 -1.760 U.S. SILVER & GOLD INC. USA 40 1.590 1.540 1.590 +0.040 URANIUM ONE INC UUU 7706 2.750 2.740 2.740 0.000 VERMILION ENERGY INC. VET 46 53.390 52.180 53.390 +1.330 VERIS GOLD CORP VG 12 1.550 1.450 1.550 +0.070 VISTA GOLD CORP VGZ 6 1.920 1.900 1.920 0.000 VICWEST INC VIC 12 13.740 13.700 13.700 +0.040 VALEURA ENERGY INC. VLE 1 0.980 0.980 0.980 -0.020 5N PLUS INC. VNP 29 2.450 2.430 2.430 0.000 VALEANT PHARMACEUTICALS INTL INC. VRX 49 69.750 66.400 69.540 +1.250 VERESEN INC. VSN 24 12.950 12.740 12.950 +0.170 WHISTLER BLACKCOMB HOLDINGS INC. WB 34 13.320 13.110 13.320 +0.930 WHITECAP RESOURCES INC. WCP 169 8.830 8.770 8.830 +0.090 WESTERN FOREST PRODUCTS INC. WEF 69 1.290 1.260 1.260 -0.030 WESTERNONE INC. WEQ 8 8.690 8.620 8.690 +0.220 WEST FRASER TIMBER WFT 58 84.920 82.570 84.760 +1.860 WI-LAN INC WIN 51 4.470 4.360 4.420 +0.060 WESTJET AIRLINES LTD. WJA 1041 22.070 21.900 22.070 +0.220 WAJAX CORP WJX 40 42.940 42.460 42.740 +0.200 GEORGE WESTON LIMITED WN 46 74.460 73.330 74.460 +0.940 WESTPORT INNOV WPT 21 30.360 29.590 29.770 -0.530 WESTERN ENERGY SVCS CORP WRG 22 7.080 7.020 7.050 +0.040 WESTERN COPPER AND GOLD CORPORATION WRN 7 1.020 1.020 1.020 +0.020 WESTSHORE TERMINALS INVESTMENT CORP. WTE 44 26.280 25.630 26.220 +0.480 WESTERNZAGROS RESOURCES LTD WZR 181 0.990 0.980 0.990 -0.050 TMX GROUP LIMITED X 16 54.490 53.900 54.490 +0.770 iSHARES DEX UNIVERSE BOND INDEX FUND XBB 4 31.280 31.250 31.250 +0.010 iSHARES DEX ALL CORPORATE BOND INDEX FUN XCB 4 21.450 21.450 21.450 +0.010 iSHARES S&P/TSX SMALL CAP INDEX FUND XCS 4 14.590 14.590 14.590 -0.450 iSHARES S&P/TSX CAPPED ENERGY INDEX FUND XEG 26 15.980 15.850 15.980 +0.160 iSHARES S&P/TSX CAPPED FINLS INDEX FD XFN 12 25.310 25.240 25.310 +0.290 iSHARES S&P/TSX GLOBAL GOLD INDEX FUND XGD 2 15.970 15.970 15.970 -0.230 iSHARES S&P/TSX CAPPED COMP INDEX FD XIC 1 20.270 20.270 20.270 +0.130 iSHARES S&P/TSX 60 INDEX FUND XIU 4386 18.620 18.480 18.610 +0.110 iSHARES S&P 500 INDEX FUND CAD-HEDGED XSP 41 17.400 17.380 17.400 +0.040 SIRIUS XM CANADA HOLDINGS INC. SV XSR 12 6.510 6.400 6.510 +0.130 YELLOW MEDIA LIMITED Y 8 7.900 7.900 7.900 -0.050 YAMANA GOLD INC YRI 884 15.410 15.040 15.170 -0.230 ZARGON OIL & GAS LTD. ZAR 2 7.230 7.180 7.180 -0.020 BMO S&P/TSX LADDERED PREF SHARE IND ETF ZPR 45 15.210 15.200 15.200 -0.010 Trades: 21,346 Total Volume: 11,727,422 Total Value: $140,531,116 Advanced: 273 Declined: 226 Unchanged: 4,104 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.