Pure Trading Daily Market Summary March 06 2013 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDTL REAL ESTATE TR AAR.UN 70 5.270 5.150 5.210 -0.030 ADVANTAGE OIL & GAS LTD. AAV 24 3.140 3.100 3.140 +0.030 ABCOURT MINES INC ABI 40 0.085 0.085 0.085 +0.005 ABSOLUTE SOFTWARE CORP. ABT 1 5.490 5.490 5.490 +0.330 BARRICK GOLD CORPORATION ABX 428 30.620 29.250 30.620 +1.300 AIR CANADA CL B AC.B 81 2.640 2.560 2.640 +0.070 ASTRAL MEDIA INC. CL A. NV ACM.A 54 49.000 48.860 48.990 +0.190 ATCO LTD. CL.I NV ACO.X 7 92.120 91.980 92.120 +0.310 AUTOCANADA INC. ACQ 5 17.740 17.720 17.720 +0.380 ALARIS ROYALTY CORP AD 2 29.330 29.310 29.310 +0.450 ACADIAN TIMBER CORP. ADN 2 14.800 14.760 14.760 +0.100 ALDERON IRON ORE CORP. ADV 11 1.290 1.270 1.290 -0.010 AURORA OIL & GAS LIMITED AEF 23 3.940 3.910 3.910 +0.020 AGNICO-EAGLE MINES LTD. AEM 136 41.530 38.760 41.530 +1.820 ARGENT ENERGY TRUST AET.UN 33 10.180 9.940 9.950 -0.240 AETERNA ZENTARIS INC. AEZ 5 2.510 2.510 2.510 -0.110 AG GROWTH INTERNATIONAL INC. AFN 1 35.150 35.150 35.150 +0.300 AGF MANAGEMENT LTD. CL.B NV AGF.B 160 11.520 11.040 11.090 -0.330 ALAMOS GOLD INC. AGI 100 13.990 13.460 13.990 +0.210 ALLIANCE GRAIN TRADERS INC. AGT 11 13.040 12.910 12.910 -0.070 AGRIUM INC AGU 79 107.480 106.400 107.340 +0.860 ALTUS GROUP LIMITED AIF 1 8.470 8.470 8.470 +0.090 AIMIA INC. AIM 164 15.670 15.540 15.640 -0.050 ASANKO GOLD INC. AKG 4 3.600 3.470 3.570 +0.070 ALTAGAS LTD. ALA 25 35.140 34.810 35.130 -0.030 AUTOMODULAR CORPORATION AM 7 3.170 3.140 3.140 +0.200 AINSWORTH LUMBER CO. LTD ANS 151 3.520 3.460 3.490 +0.070 ALLIED NEVADA GOLD CORP ANV 8 18.620 17.880 18.590 +1.100 AFRICA OIL CORP AOI 91 7.310 7.150 7.270 -0.020 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 2 33.890 33.640 33.640 -0.420 ALGONQUIN POWER & UTILITIES CORP. AQN 125 7.640 7.560 7.610 +0.010 ARGONAUT GOLD INC. AR 3957 8.120 7.710 8.050 +0.260 AECON GROUP INC ARE 24 11.940 11.850 11.870 -0.130 ARC RESOURCES LTD. ARX 520 26.940 26.470 26.620 -0.010 AURIZON MINES J ARZ 5485 4.340 4.290 4.310 -0.010 AVINO SILVER&GOLD MINES LTD ASM 2 1.520 1.520 1.520 -0.130 ALACER GOLD CORP. ASR 180 3.580 3.410 3.530 +0.150 ATS AUTOMATION ATA 8 9.750 9.630 9.700 -0.040 ATRIUM INNOVATIONS INC. ATB 6 12.500 12.340 12.340 +0.070 ATAC RESOURCES LTD ATC 25 1.040 0.970 1.040 +0.060 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 80 54.940 54.050 54.300 +0.680 ATHABASCA OIL CORPORATION ATH 275 9.900 9.500 9.520 -0.290 ATLANTIC POWER CORP. ATP 209 5.860 5.560 5.830 -0.010 ATLANTIC POWER CORP. B 5.60% 30JUN17 ATP.DB.B 1500 78.700 75.340 75.700 -22.360 ATLANTIC POWER CORP. 5.75% 30JUN19 ATP.DB.U 220 70.590 69.380 70.590 -0.020 ARGENTEX MINING CORP ATX 20 0.215 0.210 0.210 -0.025 AURICO GOLD INC. AUQ 20 6.510 6.380 6.440 +0.240 AVENEX ENERGY CORP. AVF 3 2.250 2.240 2.250 +0.030 AVIGILON CORPORATION AVO 1 12.080 12.080 12.080 -0.080 ARTIS REIT S-G 5.75% 30JUN18 USD AX.DB.U 1090 103.440 102.110 102.990 +0.980 ARTIS REIT PR SERIES C USD AX.PR.U 24 25.190 25.110 25.190 0.000 ARTIS REIT AX.UN 14 16.040 15.970 15.990 -0.110 ALEXCO RESOURCE CORP. AXR 15 3.760 3.300 3.760 +0.310 AUGUSTA RESOURCE CORPORATION AZC 1 2.690 2.690 2.690 +0.020 BELL ALIANT INC. BA 78 27.130 27.080 27.130 +0.090 BANRO CORP. BAA 594 2.310 2.170 2.280 +0.060 BADGER DAYLIGHTING LTD. BAD 3 35.860 35.740 35.740 +0.080 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 45 39.910 39.680 39.750 -0.100 BALMORAL RESOURCES LTD. BAR 15 0.700 0.700 0.700 -0.040 BAUER PERFORMANCE SPORTS LTD. BAU 15 12.180 12.060 12.180 +0.170 RESEARCH IN MOTION LIMITED BB 1853 13.950 12.940 13.770 +0.860 BOMBARDIER INC. CL. B SV BBD.B 14047 4.060 3.950 4.060 +0.080 BIG BANK BIG OIL SPLIT CORP. BBO 5 10.350 10.350 10.350 +0.080 COTT CORP BCB 28 9.940 9.700 9.730 -0.050 BCE INC. BCE 53 47.200 46.960 47.160 +0.340 BEAR CREEK MINING CORP BCM 1 2.700 2.700 2.700 -0.110 BLACK DIAMOND GROUP LIMITED BDI 32 21.400 20.930 20.930 -0.020 BIRD CONSTRUCTION INC. BDT 236 14.200 13.900 14.200 +0.330 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 39 64.230 62.860 63.570 -0.540 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 24 30.740 30.740 30.740 +0.010 BULLION GOLD RESOURCES CORP BGD 50 0.035 0.035 0.035 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 21 21.480 21.340 21.420 -0.030 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 4 41.070 40.610 40.610 -0.210 BIRCHCLIFF ENERGY LTD. BIR 19 7.960 7.820 7.850 -0.050 BALLARD POWER SYSTEMS INC BLD 110 1.530 1.010 1.300 +0.450 BORALEX INC. BLX 9 9.700 9.600 9.700 +0.300 BANK OF MONTREAL BMO 139 64.480 63.890 63.960 -0.140 BONTERRA ENERGY CORP. BNE 23 49.060 48.780 48.790 -0.090 BANKERS PETROLEUM LTD. BNK 150 3.080 3.050 3.050 +0.020 BONAVISTA ENERGY CORPORATION BNP 127 13.330 12.990 13.180 +0.170 BANK OF NOVA SCOTIA BNS 264 61.780 61.020 61.110 -0.210 AMERICAS PETROGAS INC. BOE 10 2.480 2.470 2.470 +0.030 BROOKFIELD CANADA OFFICE PROPERTIES BOX.UN 8 29.250 29.250 29.250 0.000 BROOKFIELD OFFICE PROPERTIES INC. BPO 92 17.370 17.210 17.280 +0.060 BRIGUS GOLD CORP. BRD 25 0.730 0.730 0.730 -0.010 BELO SUN MINING CORP. BSX 31 1.120 1.050 1.120 +0.100 BTB REIT 6.9% 31MAR20 BTB.DB.E 230 99.490 98.990 99.490 +0.750 BAYTEX ENERGY CORP. BTE 67 43.870 43.500 43.570 -0.220 B2GOLD CORP. BTO 4623 2.930 2.800 2.900 +0.140 BELLATRIX EXPLORATION LTD BXE 31 5.300 5.210 5.300 +0.050 CAE INC CAE 46 10.180 10.100 10.180 +0.080 CANAM GROUP INC. CAM 5 7.400 7.400 7.400 +0.080 CDN APARTMENT UN CAR.UN 12 25.500 25.260 25.500 +0.100 CASCADES INC CAS 5 4.150 4.150 4.150 -0.060 COGECO CABLE INC. SV CCA 34 44.650 44.270 44.410 +0.030 CCL INDUSTRIES INC. CL. B NV CCL.B 19 62.180 60.950 62.000 +1.500 CAMECO CORP CCO 66 21.520 21.310 21.480 +0.240 CATAMARAN CORPORATION CCT 13 58.730 57.830 58.010 -0.490 CANELSON DRILLING INC CDI 27 4.680 4.650 4.650 0.000 COM DEV INTL CDV 45 3.940 3.870 3.870 -0.020 iSHARES S&P/TSX CDN DIV ARISTO IND FND CDZ 2 23.360 23.340 23.340 -0.090 CENTAMIN PLC. CEE 20 0.800 0.800 0.800 -0.040 COASTAL ENERGY COMPANY CEN 5 19.830 19.640 19.830 +0.420 CATHEDRAL ENERGY SERVICES LTD. CET 26 4.800 4.800 4.800 +0.090 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 11 11.750 11.660 11.750 +0.020 CANACCORD FINANCIAL INC. CF 52 7.280 7.200 7.270 -0.030 CANADA FLUORSPAR INC. CFI 30 0.300 0.300 0.300 -0.105 CANFOR CORP CFP 19 19.960 19.720 19.810 0.000 CALFRAC WELL SERVICES LTD. CFW 38 24.970 24.530 24.530 -0.370 CANFOR PULP PRODUCTS INC. CFX 2 11.140 11.120 11.140 0.000 CENTERRA GOLD INC. CG 131 6.590 6.110 6.590 +0.530 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 20 3.420 3.180 3.410 +0.280 COGECO INC. SV CGO 1 41.080 41.080 41.080 +4.080 CINEPLEX INC. CGX 20 34.290 33.900 33.970 +0.010 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 1 17.140 17.140 17.140 +0.190 CHORUS AVIATION INC. CL A CHR.A 4 3.900 3.880 3.900 -0.010 CHORUS AVIATION INC. CL B CHR.B 70 3.870 3.870 3.870 -0.030 CI FINANCIAL CORP. CIX 31 27.140 26.880 26.960 +0.010 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 59 26.030 25.650 25.740 -0.020 CHINOOK ENERGY INC. CKE 5 1.040 1.040 1.040 -0.400 CML HEALTHCARE INC. CLC 36 7.290 7.130 7.190 -0.090 iSHARES 1-5 YEAR LADDERED GOVT BOND IND CLF 15 19.790 19.790 19.790 0.000 CONNACHER OIL & GAS LTD. CLL 10 0.140 0.140 0.140 0.000 CANADA LITHIUM CORP. CLQ 5 0.660 0.660 0.660 -0.010 CELESTICA INC SV CLS 73 8.630 8.470 8.540 +0.090 CANADIAN IMPERIAL BANK OF COMMERCE CM 28 83.950 83.260 83.260 -0.090 COMPUTER MODELLING GROUP LTD CMG 4 21.780 21.760 21.780 -0.060 CANACOL ENERGY LTD CNE 4 2.980 2.950 2.980 -0.160 CONTINENTAL GOLD LIMITED CNL 53 6.110 5.780 6.100 +0.230 CDN NATURAL RES CNQ 415 31.250 30.550 31.100 +0.530 CANADIAN NATIONAL RAILWAY CO. CNR 54 105.250 104.040 104.040 -0.050 CANADIAN OIL SANDS LIMITED COS 88 21.160 20.850 21.140 +0.460 CANADIAN PACIFIC RAILWAY LIMITED CP 167 131.220 129.630 129.750 +0.020 iSHARES S&P/TSX CDN PREF SHARE IND FND CPD 35 17.370 17.360 17.370 -0.010 CRESCENT POINT ENERGY CORP. CPG 147 38.760 38.400 38.700 +0.240 CAPITAL POWER CORPORATION CPX 84 21.780 21.390 21.720 +0.330 CEQUENCE ENERGY LTD. CQE 3 1.500 1.480 1.500 +0.010 CREW ENERGY INC CR 143 6.480 6.350 6.360 -0.090 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 8 14.770 14.670 14.770 +0.050 CAPSTONE MINING CORP. CS 787 2.420 2.290 2.400 +0.090 CAPSTONE INFRASTRUCTURE CORP. CSE 6 4.280 4.250 4.280 -0.010 CHARTWELL RETIREMENT RESIDENCES CSH.UN 44 11.080 10.980 11.020 +0.030 COLOSSUS MINERALS INC CSI 204 2.650 2.460 2.540 -0.030 CONTRANS GROUP INC. CSS 2 11.440 11.340 11.340 +0.600 CONSTELLATION SOFTWARE INC. CSU 11 126.460 124.310 125.900 +1.940 CROCOTTA ENERGY INC. CTA 20 2.810 2.760 2.810 +0.070 CANADIAN TIRE CORPORATION CL. A NV CTC.A 84 70.210 69.140 69.740 +0.490 CANADIAN UTILITIES LTD. CL.A NV CU 34 79.020 78.020 78.810 +0.800 COMINAR R E UN CUF.UN 46 22.400 22.230 22.400 +0.020 COPPER MINING CORPORATION CUM 11 3.080 3.050 3.050 0.000 CARIBBEAN UTIL US CUP.U 5 10.000 10.000 10.000 -0.060 CANEXUS CORPORATION CUS 159 9.590 9.440 9.580 +0.150 CENOVUS ENERGY INC. WHEN ISSUED CVE 170 32.360 31.970 32.000 -0.060 CALVALLEY PETROLEUM INC. CVI.A 6 1.900 1.860 1.870 -0.010 CDN WESTERN BANK CWB 31 30.600 30.270 30.370 +0.140 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 36 29.400 29.070 29.140 -0.170 CROSSHAIR ENERGY CORPORATION CXX 30 0.120 0.110 0.120 +0.020 CDN ZINC CORP J CZN 5 0.510 0.510 0.510 -0.010 DUNDEE REAL ESTATE INVESTMENT TRUST D.UN 10 36.430 36.310 36.310 -0.120 DUNDEE CORP. CL.A SV DC.A 5 34.930 34.900 34.900 +0.400 DONNYCREEK ENERGY INC. DCK 17 2.070 2.010 2.070 0.000 DELPHI ENERGY CORP. DEE 2 1.030 1.030 1.030 -0.010 DETOUR GOLD CORP. DGC 109 19.710 18.980 19.570 +0.230 DATA GROUP INC. DGI 117 2.110 2.050 2.080 +0.380 DAVIS + HENDERSON CORPORATION DH 62 21.720 21.430 21.440 -0.610 DHX MEDIA LTD. DHX 32 2.750 2.660 2.720 -0.020 DUNDEE INTERNATIONAL REIT DI.UN 19 10.790 10.740 10.790 +0.040 DOREL INDUSTRIES INC. CL.B SV DII.B 2 40.360 38.990 40.360 +2.630 DUNDEE INDUSTRIAL REIT DIR.UN 3 10.830 10.800 10.800 -0.030 DULUTH METALS LIMITED DM 51 1.720 1.640 1.710 -0.020 DENISON MINES CORP DML 17 1.280 1.250 1.280 +0.020 DEANS KNIGHT INCOME CORPORATION DNC 7 12.930 12.930 12.930 +0.170 DYNACOR GOLD MINES INC DNG 27 1.150 1.150 1.150 -0.040 DOLLARAMA INC. DOL 1266 60.000 59.660 59.830 -0.170 DUNDEE PRECIOUS METALS INC. DPM 561 7.850 7.400 7.850 +0.480 MEDICAL FACILITIES CORP. DR 5 14.810 14.800 14.800 -0.020 DESCARTES SYS DSG 1 9.330 9.330 9.330 +0.010 DEETHREE EXPLORATION LTD. DTX 39 6.310 6.220 6.280 +0.080 ENCANA CORP. ECA 318 18.960 18.320 18.880 +0.650 ENERCARE INC. ECI 13 9.190 9.050 9.070 +0.250 ENDEAVOUR SILVER CORP. EDR 14 5.770 5.420 5.770 +0.480 ENDEAVOUR MINING CORPORATION EDV 320 1.640 1.540 1.640 +0.110 ELEMENT FINANCIAL CORPORATION EFN 77 8.720 8.660 8.680 -0.010 ENERGY FUELS INC. EFR 30 0.145 0.145 0.145 0.000 ENERFLEX LTD. EFX 22 13.230 12.790 13.190 +0.510 EAGLE ENERGY TRUST EGL.UN 37 6.990 6.810 6.810 -0.230 EXCHANGE INCOME CORP. 7 YR 5.5% 30SEP19 EIF.DB.E 80 100.490 100.390 100.390 -1.010 ELDORADO GOLD ELD 188 10.040 9.490 10.040 +0.240 EASTERN PLATINUM LIMITED ELR 440 0.180 0.160 0.165 -0.005 EMERA INCORPORATED EMA 77 35.710 35.420 35.440 -0.060 EMPIRE COMPANY LTD. CL.A NV EMP.A 11 65.430 64.400 65.300 +0.860 ENBRIDGE INC ENB 174 46.300 45.980 46.290 +0.470 ENBRIDGE INC. PR SER L USD ENB.PF.U 22 25.370 25.160 25.370 +0.090 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 37 25.350 25.180 25.230 +0.230 ENTREC CORPORATION ENT 500 1.560 1.560 1.560 0.000 ENERPLUS CORPORATION ERF 20 14.280 14.170 14.220 +0.110 ENSIGN ENERGY SERVICES INC. ESI 61 17.490 17.310 17.490 +0.430 ESSENTIAL ENERGY SERVICES LTD. ESN 13 2.060 2.020 2.040 -0.030 EVERTZ TECHNOLOGIES LIMITED ET 2 15.340 15.240 15.240 -1.290 EACOM TIMBER CORPORATION ETR 200 0.210 0.210 0.210 +0.010 EAGLEWOOD ENERGY INC EWD 35 0.400 0.400 0.400 -0.050 EXTENDICARE INC. EXE 60 8.100 8.060 8.090 +0.040 FIRST CAPITAL REALTY INC. FCR 13 19.030 18.910 19.020 +0.110 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 1 387.540 387.540 387.540 -9.030 FISSION ENERGY CORP FIS 35 0.830 0.830 0.830 -0.020 FIRST QUANTUM J FM 319 18.710 18.360 18.680 +0.570 FRANCO-NEVADA CORPORATION FNV 176 48.320 46.260 48.040 +1.810 FALCON OIL & GAS LTD FO 5 0.240 0.240 0.240 0.000 FIRST MAJESTIC SILVER CORP FR 171 16.680 15.430 16.640 +1.000 CANYON SERVICES GROUP INC. FRC 47 10.190 9.950 9.950 -0.210 FREEHOLD ROYALTIES LTD. FRU 65 22.340 22.090 22.170 -0.150 FIRSTSERVICE CORPORATION SV FSV 12 33.860 33.690 33.770 -0.220 FORTRESS PAPER LTD FTP 2 8.650 8.620 8.650 +0.040 FORTIS INC FTS 108 33.720 33.370 33.430 -0.220 FINNING INTL FTT 42 25.720 25.530 25.720 +0.120 FORTUNA SILVER MINES INC FVI 58 4.340 3.960 4.340 +0.340 GOLDCORP INC G 293 34.480 32.790 34.410 +1.510 GABRIEL RES J GBU 49 2.410 2.330 2.330 -0.030 GREAT CANADIAN GAMING CORP GC 10 8.830 8.830 8.830 +0.080 GRAN COLOMBIA GOLD CORP. GCM 15 0.220 0.215 0.220 +0.010 GRAN COLOMBIA GOLD CORP. 5.0% 11AUG18 GCM.NT.U 10 77.500 77.500 77.500 -7.490 GOLD CANYON RES INC GCU 75 0.440 0.440 0.440 -0.210 GIBSON ENERGY INC. GEI 221 26.480 25.850 25.960 +0.370 CGI GROUP INC. CL.A SV GIB.A 63 26.790 26.450 26.780 +0.180 GILDAN ACTIVEWEAR INC. GIL 164 39.280 38.580 38.760 -0.120 GLENTEL INC GLN 192 19.450 19.450 19.450 +0.350 GMP CAPITAL INC. GMP 30 6.430 6.150 6.250 -0.190 GENIVAR INC. GNV 41 23.720 23.540 23.710 +0.300 GREAT PANTHER SILVER LIMITED GPR 81 1.210 1.080 1.210 +0.090 GRANITE REIT GRT.UN 23 39.870 39.870 39.870 -0.040 GLUSKIN SHEFF + ASSOCIATES INC. GS 2 18.170 17.910 18.170 +0.980 GOLDEN STAR GSC 3 1.560 1.560 1.560 -0.060 GRAN TIERRA ENERGY INC GTE 87 6.110 6.100 6.100 +0.010 COLT RESOURCES INC. GTP 10 0.380 0.380 0.380 -0.060 GUYANA GOLDFIELDS INC GUY 220 2.810 2.590 2.720 -0.180 GLACIER MEDIA INC. GVC 2 1.990 1.980 1.990 +0.040 GREAT-WEST LIFECO INC GWO 53 27.590 27.440 27.540 +0.080 GREAT-WEST LIFECO INC. GWO.PR.F 2 25.800 25.800 25.800 +0.300 GUESTLOGIX INC GXI 1 0.990 0.990 0.990 -0.010 HORIZONS ACTIVE CORPORATE BOND ETF CL E HAB 7 10.800 10.800 10.800 0.000 HUDSON S BAY COMPANY HBC 0 HUDBAY MINERALS INC. HBM 192 9.880 9.480 9.780 +0.290 HOME CAPITAL GROUP INC. HCG 29 57.040 56.510 56.990 +0.470 HORIZONS ACTIVE FLOATING RATE BOND ETF C HFR 40 10.220 10.220 10.220 0.000 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 11 3.880 3.880 3.880 +0.220 HORIZON NORTH LOGISTICS HNL 160 6.220 5.960 6.100 +0.200 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 9 5.940 5.940 5.940 +0.040 AMERICAN HOTEL INCOME PROPERTIES REIT LP HOT.UN 5 10.940 10.730 10.910 +0.210 H & R REAL EST UN HR.UN 93 23.090 22.990 23.010 -0.150 HORIZONS BETAPRO S&P 500R BEAR PLUS ETF HSD 32 5.260 5.260 5.260 -0.010 HUSKY ENERGY INC. HSE 117 31.470 30.900 31.110 -0.310 HORIZONS BETAPRO S&P 500R BULL PLUS ETF HSU 7 17.390 17.390 17.390 +0.040 HORIZONS BPRO S&P 500 VIX SHT BULL ETF HVU 55 2.570 2.530 2.570 -0.010 HARRY WINSTON DIAMOND HW 89 16.280 16.130 16.260 +0.240 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 251 7.730 7.700 7.700 0.000 ITHACA ENERGY INC IAE 495 1.850 1.800 1.840 +0.030 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 42 37.040 36.690 36.860 +0.040 IBI GROUP INC. IBG 1 6.990 6.990 6.990 +0.160 INTACT FINANCIAL CORPORATION IFC 51 65.280 65.060 65.190 +0.150 INTERNATIONAL FOREST PRODUCTS LTD. CL.A IFP.A 13 9.850 9.750 9.840 +0.130 IGM FINANCIAL INC. IGM 34 45.750 45.470 45.660 +0.020 IMPERIAL METALS CORP. III 8 14.060 13.950 14.060 +0.240 INTERRENT REIT IIP.UN 14 6.510 6.500 6.500 0.000 IMRIS INC IM 2 4.000 3.840 3.840 -0.270 IAMGOLD CORP IMG 3661 6.540 6.240 6.470 +0.130 INMET MNG CORP IMN 104 66.790 66.200 66.790 +1.010 IMPERIAL OIL IMO 7 43.660 43.400 43.420 -0.010 IONA ENERGY INC. INA 310 0.680 0.650 0.680 +0.020 INNERGEX RENEWABLE ENERGY INC. INE 13 10.340 10.270 10.330 +0.020 INNVEST REIT 6.75% 31MAR16 INN.DB.D 190 101.000 101.000 101.000 0.000 INNVEST REIT 5.75% 31MAR19 INN.DB.G 210 99.940 99.450 99.900 +0.130 INNVEST REIT TRUST UNIT INN.UN 183 4.440 4.400 4.400 -0.030 INTER PIPELINE FUND IPL.UN 68 23.870 23.610 23.830 +0.230 IMVESCOR RESTAURANT GROUP INC. IRG 2 1.350 1.320 1.320 -0.010 INTERTAPE POLYMER ITP 69 9.270 9.220 9.250 +0.020 JUST ENERGY GROUP INC. JE 49 7.940 7.830 7.880 -0.030 KINROSS GOLD CORP K 2269 8.110 7.710 8.100 +0.360 KATANGA MINING LIMITED KAT 15 0.750 0.720 0.720 -0.100 KELT EXPLORATION LTD. KEL 136 5.750 5.570 5.570 -0.240 KEYERA CORP. KEY 112 55.520 55.010 55.100 +0.400 KIRKLAND LAKE GOLD INC. KGI 172 5.820 5.660 5.790 +0.020 KILLAM PROPERTIES INC. KMP 24 12.800 12.610 12.610 -0.160 KEYREIT KRE.UN 49 6.850 6.850 6.850 +0.140 LOBLAW COMPANIES LIMITED L 175 41.330 40.580 40.730 -0.160 LAURENTIAN BANK LB 14 45.240 44.830 44.930 -0.260 LUMINA COPPER CORP LCC 6 7.940 7.940 7.940 -0.060 LEGACY OIL AND GAS INC. LEG 377 5.910 5.680 5.680 -0.110 LUNA GOLD CORP LGC 15 3.850 3.850 3.850 -0.040 LABRADOR IRON ORE ROYALTY CORPORATION LIF 105 36.260 35.820 36.120 +0.630 LULULEMON ATHLETICA INC. LLL 5 71.740 71.250 71.660 +0.850 LINAMAR CORP LNR 19 26.250 25.710 26.070 +0.240 LONGVIEW OIL CORP. LNV 1 4.630 4.630 4.630 +0.130 LONG RUN EXPLORATION LTD LRE 1 4.220 4.220 4.220 +0.120 LUNDIN MINING CORP. LUN 273 4.740 4.670 4.720 +0.060 LEISUREWORLD SENIOR CARE CORP LW 15 12.920 12.780 12.780 -0.130 LYDIAN INTERNATIONAL LTD LYD 85 1.820 1.690 1.810 +0.190 MAGINDUSTRIES CORP MAA 5 0.130 0.130 0.130 +0.005 MAG SILVER CORP. MAG 50 9.800 9.290 9.800 +0.590 MIDAS GOLD INC. MAX 45 1.340 1.290 1.340 +0.050 MBAC FERTILIZER CORP. MBC 10 2.910 2.900 2.910 -0.050 MANITOBA TELECOM MBT 113 32.970 32.510 32.950 +0.430 MACDONALD DETTWILER MDA 42 74.950 72.660 73.200 +0.200 MAJOR DRILLING GRP MDI 127 8.980 8.510 8.830 +0.320 MEG ENERGY CORP. MEG 53 32.790 32.580 32.600 -0.130 MANITOK ENERGY INC. MEI 31 2.790 2.690 2.760 +0.030 MANULIFE FIN MFC 282 15.500 15.370 15.370 +0.010 MAPLE LEAF FOODS MFI 37 13.660 13.440 13.600 +0.010 MAGNA INTERNATIONAL INC. COMMON MG 141 56.970 56.390 56.830 +0.160 MARRET HIGH YIELD STRATEGIES FUND MHY.UN 59 9.470 9.420 9.440 0.000 GENWORTH MI CANADA INC. MIC 27 25.120 24.860 24.980 +0.080 MOOD MEDIA CORPORATION MM 26 1.670 1.650 1.660 0.000 MART RESOURCES INC MMT 176 2.090 2.060 2.090 +0.060 MARTINREA INTERNATIONAL INC. MRE 35 8.910 8.800 8.800 -0.060 MORGUARD UN MRT.UN 4 18.260 18.020 18.020 -0.320 METRO INC. MRU 44 65.000 64.720 64.830 +0.130 MORNEAU SHEPELL INC. MSI 9 13.800 13.550 13.550 -0.420 MULLEN GROUP LTD. MTL 33 22.030 21.700 21.970 +0.410 MCEWEN MINING INC. MUX 19 2.770 2.240 2.770 +0.410 METHANEX CORP MX 14 40.040 39.730 39.920 +0.770 NATIONAL BANK OF CANADA NA 98 77.920 77.590 77.680 +0.060 NEWALTA CORPORATION NAL 820 14.790 14.500 14.790 +0.300 NORBORD INC. NBD 57 33.330 32.590 32.950 0.000 NORTHERN DYNASTY MINERALS LTD. NDM 35 2.940 2.770 2.890 +0.060 NEWSTRIKE CAPITAL INC. NES 11 1.420 1.420 1.420 -0.080 NOVAGOLD RES INC. NG 38 4.090 3.990 4.080 +0.090 NORTHERN GRAPHITE CORPORATION NGC 4 1.050 1.050 1.050 +0.030 NEW GOLD INC. NGD 1333 9.450 8.790 9.450 +0.610 ANGLE ENERGY INC. NGL 234 2.590 2.470 2.470 -0.130 NGEX RESOURCES INC. NGQ 5 2.850 2.840 2.850 0.000 NORANDA INCOME FUND NIF.UN 26 5.380 5.250 5.280 -0.130 NIKO RES NKO 198 6.610 6.250 6.540 +0.140 NEW MILLENIUM IRON CORP. NML 40 1.080 1.030 1.030 -0.020 NORTHLAND POWER INC. NPI 15 19.000 18.800 18.950 +0.200 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 3 31.780 31.640 31.780 +0.030 NUVO RESEARCH INC. NRI 10 0.055 0.055 0.055 0.000 NEVSUN RES J NSU 105 4.010 3.830 3.960 +0.120 NEPTUNE TECHNOLOGIES & BIORESSOURCESINC. NTB 15 2.690 2.650 2.690 +0.060 NUVISTA ENERGY LTD. NVA 8 5.500 5.450 5.490 -0.060 THE NORTH WEST COMPANY INC. NWC 7 23.730 23.630 23.700 +0.190 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 104 12.960 12.760 12.870 -0.020 ONEX CORPORATION SV OCX 15 47.300 47.040 47.160 +0.140 OCEANAGOLD CORP. OGC 164 2.660 2.480 2.620 +0.160 ORKO SILVER CORP OK 8 2.290 2.290 2.290 +0.100 ONCOLYTICS BIO ONC 7 3.330 3.300 3.330 -0.260 OREZONE GOLD CORP. ORE 19 1.290 1.080 1.290 +0.190 ORBITE ALUMINAE INC. ORT 307 1.590 1.390 1.530 -0.050 ORVANA MINERALS J ORV 5 1.080 1.040 1.080 +0.050 OSISKO MINING CORPORATION OSK 624 5.960 5.630 5.910 +0.230 OPEN TEXT CORP OTC 55 59.590 58.230 59.250 +1.250 PRIMERO MINING CORP. P 95 5.590 5.350 5.570 +0.180 PAN AMERICAN J PAA 97 16.630 15.590 16.600 +0.690 PETROBAKKEN ENERGY LTD. PBN 35 8.470 8.330 8.410 +0.170 PRECISION DRILLING CORPORATION PD 103 8.440 8.280 8.410 +0.150 N A PALLADIUM PDL 10 1.460 1.400 1.460 +0.060 PALADIN RESOURCES LTD. PDN 128 1.130 1.120 1.130 -0.010 PETROLIA INC. PEA 10 1.040 1.040 1.040 -0.020 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 314 26.690 25.760 26.230 +0.640 PREMIER GOLD MINES LTD. PG 86 2.760 2.500 2.750 +0.230 PENGROWTH ENERGY CORPORATION PGF 188 4.890 4.720 4.880 +0.120 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 28 15.740 15.680 15.680 0.000 PARKLAND FUEL CORPORATION PKI 1000 18.010 17.550 17.740 -0.080 PILOT GOLD INC. PLG 16 1.760 1.710 1.760 +0.040 PALLADON VENTURES LTD PLL 6 1.550 1.550 1.550 -0.110 PETROMINERALES LTD. PMG 732 7.660 7.130 7.380 -0.630 PRIMARIS RETAIL R.E. INVEST. TR. UNITS PMZ.UN 624 27.330 27.220 27.250 -0.100 PANORIENT ENERGY CORP. POE 14 3.260 3.260 3.260 +0.040 POTASH CORPORATION OF SASKATCHEWAN INC POT 858 40.990 40.450 40.870 +0.410 PARAMOUNT RESOURCES LTD. POU 72 38.570 37.270 37.580 +0.360 POWER CORPORATION OF CANADA SV POW 113 27.650 27.400 27.490 -0.080 PEMBINA PIPELINE CORPORATION PPL 269 31.470 30.800 30.990 +0.520 PAINTED PONY PETROLEUM LTD. PPY 141 9.800 9.730 9.800 +0.180 PROBE MINES LTD PRB 11 1.580 1.580 1.580 -0.130 PACIFIC RUBIALES ENERGY CORP PRE 330 25.790 25.520 25.590 -0.170 PERSEUS MINING LIMITED PRU 47 1.770 1.690 1.770 +0.090 PINECREST ENERGY INC. PRY 252 1.070 0.990 1.010 -0.060 PULSE SEISMIC INC. PSD 59 3.170 3.120 3.160 +0.010 PASON SYSTEMS INC. PSI 20 16.710 16.400 16.710 +0.410 PATHEON INC PTI 35 3.450 3.450 3.450 +0.100 PLATINUM GROUP METALS LTD. PTM 13 1.490 1.460 1.490 +0.040 PRETIUM RESOURCES INC. PVG 117 8.150 7.180 8.140 +0.800 POWER FINANCIAL CORP. PWF 27 29.940 29.730 29.790 -0.140 PENN WEST PETROLEUM LTD. PWT 191 10.290 9.890 10.230 +0.330 PAREX RESOURCES INC. PXT 69 5.050 4.920 4.920 -0.120 BLACKPEARL RESOURCES INC. PXX 162 2.350 2.290 2.340 -0.030 PARAMOUNT GOLD AND SILVER CORP. PZG 6 1.990 1.980 1.990 -0.060 QUEBECOR INC. CL.B SV QBR.B 80 46.100 45.470 45.540 +0.420 ROMARCO MINERALS INC. R 720 0.830 0.780 0.830 +0.080 RITCHIE BROS AUCTIONEERS INC. RBA 44 21.770 21.470 21.560 -0.350 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 403 49.740 49.410 49.650 +0.140 CDN REAL ESTATE UN REF.UN 13 46.640 46.380 46.470 -0.520 RIOCAN REAL EST UN REI.UN 33 27.690 27.380 27.390 -0.140 RARE ELEMENT RESOURCES LTD RES 2 2.410 2.400 2.410 +0.330 REITMANS CANADA LTD. CL.A NV RET.A 39 11.050 10.930 11.020 +0.020 RICHMONT MINES RIC 10 2.470 2.340 2.470 +0.150 RIO ALTO MINING LIMITED RIO 108 4.750 4.160 4.750 +0.250 REDKNEE SOLUTIONS INC. RKN 65 3.460 3.310 3.350 -0.040 RETROCOM MID-MARKET RL EST IN TRUST RMM.UN 10 5.390 5.390 5.390 +0.010 RMP ENERGY INC. RMP 31 3.640 3.540 3.640 +0.090 RUBICON MINERALS CORP. RMX 128 2.060 1.910 2.050 -0.010 RONA INC. RON 10 11.500 11.400 11.400 -0.110 RENEGADE PETROLEUM LTD. RPL 38 2.100 2.080 2.080 -0.010 RAINYRIVER RESOURCES LTD. RR 123 2.590 2.410 2.590 +0.070 RAGING RIVER EXPLORATION INC. RRX 37 3.380 3.220 3.380 +0.150 ROGERS SUGAR INC. RSI 9 6.450 6.370 6.450 0.000 ARTEK EXPLORATION LTD. RTK 1 3.340 3.340 3.340 -0.060 PURE MULTI-FAMILY REIT LP USD RUF.U 6 5.190 5.190 5.190 +0.080 RUSSEL METALS RUS 112 28.560 28.400 28.500 +0.040 RESVERLOGIX CORP. RVX 1 2.660 2.660 2.660 -0.080 ROYAL BANK OF CANADA RY 749 64.070 63.050 63.220 -0.550 RBC NON-CUM FIRST PREF SHARES SER AG RY.PR.G 1 26.010 26.010 26.010 -0.100 ROYAL BANK OF CANADA PR SERIES AT RY.PR.T 2 26.550 26.550 26.550 -0.060 SHERRITT INTL RV S 198 5.140 5.070 5.100 +0.020 SAPUTO INC. SAP 153 50.860 50.210 50.630 -0.070 SABINA GOLD & SILVER CORP. SBB 61 1.830 1.660 1.800 +0.110 SHOPPERS DRUG MART CORPORATION SC 149 43.410 43.160 43.300 +0.310 SEARS CANADA INC SCC 1 9.430 9.430 9.430 +0.270 SHAWCOR LTD. CL.A SV SCL.A 68 40.030 39.550 39.780 +0.450 SPROTT RESOURCE CORP SCP 6 4.140 4.080 4.080 -0.010 SECURE ENERGY SERVICES INC. SES 253 11.590 11.100 11.500 +0.340 SOUTHGOBI RESOURCES LTD. SGQ 1 2.190 2.190 2.190 +0.040 SAN GOLD CORP SGR 25 0.275 0.270 0.275 0.000 SURGE ENERGY INC. SGY 92 3.210 2.950 3.200 +0.120 STELLA JONES INC SJ 4 80.950 80.890 80.890 +1.280 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 211 24.930 24.580 24.760 -0.050 SUN LIFE FINANCIAL INC. SLF 115 28.740 28.520 28.630 +0.160 SILVER WHEATON CORP. SLW 700 32.670 30.670 32.620 +1.540 SMART TECHNOLOGIES INC SMA 52 1.500 1.490 1.490 -0.010 SEMAFO J SMF 302 2.630 2.450 2.610 +0.040 SNC-LAVALIN SV SNC 130 46.080 45.340 45.710 +0.280 SOFTCHOICE CORP. SO 12 15.750 15.510 15.600 -0.100 STRATEGIC OIL & GAS LTD SOG 45 1.240 1.190 1.240 -0.040 SONDE RESOURCES CORP. SOQ 10 1.340 1.280 1.340 +0.090 SUNOPTA INC. SOY 10 7.200 7.190 7.200 -0.090 SUPERIOR PLUS CORP. SPB 83 11.580 11.450 11.530 -0.010 SCORPIO MINING CORP. SPM 15 0.740 0.740 0.740 0.000 SPROTT POWER CORP. SPZ 12 1.170 1.170 1.170 +0.020 SANDSTORM GOLD LTD. SSL 54 9.060 8.660 9.040 +0.340 SILVER STANDARD RES INC. SSO 34 10.240 9.570 10.240 +0.690 STONEGATE AGRICOM LTD ST 15 0.780 0.780 0.780 +0.040 STUDENT TRANSPORTATION INC. COMMON STB 23 6.680 6.660 6.680 +0.030 STUDENT TRANSPORT. INC. 6.25% 30JUN18 STB.DB.U 110 100.240 99.610 99.610 -0.400 SANTONIA ENERGY INC. STE 12 1.310 1.260 1.310 -0.060 STANTEC INC STN 46 43.160 42.600 42.840 -0.160 SOUTHERN PACIFIC RESOURES CORP STP 25 0.830 0.820 0.820 -0.020 SUNCOR ENERGY INC. SU 3815 31.400 31.030 31.280 +0.440 SANDVINE CORPORATION SVC 79 1.890 1.850 1.880 +0.030 SILVERCORP METALS INC. SVM 36 3.780 3.520 3.780 +0.240 SAVANNA ENERGY SERVICES CORP SVY 19 7.150 7.080 7.080 +0.010 SIERRA WIRELESS SW 16 12.010 11.770 11.810 -0.190 TELUS CORPORATION T 8 71.500 71.310 71.390 -0.110 TRANSALTA CORPORATION TA 252 15.230 15.070 15.170 +0.210 TAG OIL LTD TAO 80 3.600 3.340 3.600 +0.170 TWIN BUTTE ENERGY LTD. TBE 283 2.160 2.120 2.150 +0.020 TECK RESOURCES LTD. CL.B SV TCK.B 319 31.620 30.680 31.550 +1.040 TRANSCONTINENTAL INC. CL A SV TCL.A 93 12.890 12.450 12.700 +0.260 THOMPSON CREEK METALS COMPANY TCM 93 3.400 3.250 3.400 +0.120 TRICON CAPITAL GROUP INC. TCN 2 6.820 6.800 6.800 0.000 TRICAN WELL TCW 76 13.510 13.260 13.260 -0.250 TORONTO-DOMINION BANK TD 93 86.080 85.110 85.210 -0.220 TRINIDAD DRILLING LTD. TDG 46 7.000 6.850 7.000 +0.150 TRILOGY ENERGY CORP. TET 303 29.690 28.010 29.590 +3.440 TRANSFORCE INC. TFI 83 21.710 21.360 21.380 -0.340 TRANSGLOBE J TGL 92 8.910 8.730 8.830 +0.130 TERANGA GOLD CORPORATION TGZ 59 1.340 1.290 1.340 +0.070 TIM HORTONS INC. THI 1515 52.450 52.140 52.450 +0.360 TAHOE RESOURCES INC. THO 67 17.640 15.280 17.640 +2.270 TOROMONT IND TIH 56 24.010 23.500 23.960 +0.450 TINKA RESOURCES LIMITED TK 46 1.130 1.090 1.130 +0.100 TASEKO MINES LTD. TKO 33 2.850 2.810 2.820 +0.020 TALISON LITHIUM LIMITED TLH 9654 7.470 7.460 7.460 -0.010 TALISMAN ENERGY INC. TLM 604 12.960 12.440 12.640 +0.090 TEMBEC INC. TMB 37 3.270 3.080 3.080 -0.070 TITAN MEDICAL INC TMD 130 1.000 0.950 0.950 -0.220 TIMMINS GOLD CORP TMM 158 2.300 2.210 2.300 +0.050 TANZANIAN ROYALTY EXPLORATION CORP. TNX 29 3.720 3.370 3.720 +0.440 TORC OIL & GAS LTD. TOG 613 1.830 1.680 1.790 +0.050 TRIOIL RESOURCES LTD. TOL 32 2.680 2.550 2.680 +0.080 TOTAL ENERGY SERVICES INC. TOT 8 14.190 14.110 14.160 -0.030 TOURMALINE OIL CORP. TOU 26 37.510 37.030 37.430 +0.430 TEMPLE HOTELS INC. SER F 7% 31MAR18 TPH.DB.F 10 98.000 98.000 98.000 +0.240 TETHYS PETROLEUM LTD. TPL 5 0.840 0.840 0.840 -0.010 THOMSON REUTERS CORP. TRI 151 31.850 31.470 31.490 -0.210 TRANSCANADA CORPORATION TRP 123 48.980 48.520 48.800 +0.110 TURQUOISE HILL RESOURCES LTD. TRQ 216 7.240 7.040 7.210 +0.100 TORSTAR CORP. CL. B NV TS.B 14 7.230 7.010 7.230 -0.740 TOREX GOLD RESOURCES INC. TXG 742 1.720 1.630 1.720 +0.090 URANIUM PARTICIPATION CORP. U 30 5.460 5.380 5.380 -0.030 DOMTAR CORPORATION UFS 26 78.750 78.030 78.150 +1.330 UNI SELECT INC UNS 2 19.400 19.360 19.400 -0.070 UR-ENERGY INC. URE 5 0.760 0.760 0.760 -0.030 U.S. SILVER & GOLD INC. USA 12 1.490 1.490 1.490 0.000 URANIUM ONE INC UUU 3657 2.740 2.730 2.740 0.000 VERMILION ENERGY INC. VET 70 53.050 51.670 52.430 -0.440 VERIS GOLD CORP VG 9 1.590 1.560 1.590 -0.010 VISTA GOLD CORP VGZ 7 2.030 1.920 2.030 +0.260 VICWEST INC VIC 7 13.890 13.650 13.800 -0.150 5N PLUS INC. VNP 19 2.450 2.370 2.400 -0.060 VALEANT PHARMACEUTICALS INTL INC. VRX 67 72.050 70.490 70.640 -1.140 VERESEN INC. VSN 54 13.000 12.770 12.770 -0.140 WHISTLER BLACKCOMB HOLDINGS INC. WB 2023 13.200 13.200 13.200 +0.050 WHITECAP RESOURCES INC. WCP 365 9.180 9.030 9.170 +0.140 WESTERN FOREST PRODUCTS INC. WEF 120 1.350 1.340 1.340 0.000 WEST FRASER TIMBER WFT 100 85.880 85.000 85.630 +0.950 WI-LAN INC WIN 160 4.440 4.270 4.370 +0.100 WESTJET AIRLINES LTD. WJA 74 24.160 23.550 23.900 -0.080 WESTJET AIRLINES LTD. RV WJA.A 1 24.030 24.030 24.030 +2.360 WAJAX CORP WJX 65 40.140 39.530 39.740 -0.650 GEORGE WESTON LIMITED WN 50 73.620 73.010 73.440 +0.540 WINPAK LTD WPK 1 18.080 18.080 18.080 +0.080 WESTPORT INNOV WPT 82 30.410 29.040 29.570 +1.120 WESTERN ENERGY SVCS CORP WRG 25 7.320 7.180 7.260 +0.060 WESTERN COPPER AND GOLD CORPORATION WRN 5 0.930 0.930 0.930 +0.030 WESTSHORE TERMINALS INVESTMENT CORP. WTE 73 28.450 27.990 28.120 +0.110 WESTERNZAGROS RESOURCES LTD WZR 15 1.020 1.010 1.020 +0.070 TMX GROUP LIMITED X 30 55.930 55.020 55.430 -0.210 iSHARES DEX UNIVERSE BOND INDEX FUND XBB 11 31.320 31.320 31.320 -0.010 iSHARES DJ CDA SELECT DIVIDEND INDEX FD XDV 3 22.580 22.530 22.560 +0.150 iSHARES S&P/TSX CAPPED ENERGY INDEX FUND XEG 6 15.970 15.970 15.970 +0.180 iSHARES S&P/TSX CAPPED FINLS INDEX FD XFN 1 25.260 25.260 25.260 -0.140 iSHARES S&P/TSX GLOBAL GOLD INDEX FUND XGD 57 15.960 15.270 15.960 +0.670 iSHARES S&P/TSX 60 INDEX FUND XIU 619 18.620 18.520 18.600 +0.090 iSHARES S&P/TSX N AMER PREF INDEX FUND XPF 1 20.450 20.450 20.450 +0.050 ISHARES CDN S&P/TSX CAPPED REIT INDX FND XRE 129 17.190 17.180 17.190 -0.050 iSHARES S&P 500 INDEX FUND CAD-HEDGED XSP 65 17.680 17.670 17.670 +0.050 SIRIUS XM CANADA HOLDINGS INC. SV XSR 4 6.500 6.350 6.470 -0.010 iSHARES DIVERSIFIED MONTHLY INCOME FUND XTR 45 12.540 12.540 12.540 0.000 ISHARES S&P/TSX CAPPED UTIL INDEX FD XUT 1 20.640 20.640 20.640 -0.310 YELLOW MEDIA LIMITED Y 47 8.500 8.420 8.490 +0.580 YAMANA GOLD INC YRI 2779 14.830 14.000 14.830 +0.680 ZARGON OIL & GAS LTD. ZAR 5 6.790 6.720 6.790 +0.040 ZEDI INC ZED 5 0.660 0.660 0.660 0.000 BMO HI YLD US CORP BD HGD CAD INDEX ETF ZHY 4 16.090 16.090 16.090 +0.060 BMO S&P/TSX LADDERED PREF SHARE IND ETF ZPR 13 15.280 15.280 15.280 +0.030 Trades: 22,600 Total Volume: 10,972,425 Total Value: $143,445,183 Advanced: 305 Declined: 194 Unchanged: 4,097 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.