Pure Trading Daily Market Summary March 07 2013 Closing Numbers Stock Symbol Vol(00s) High Low Close Change AASTRA TECHNOLOGIS AAH 2 19.740 19.720 19.740 +2.050 PURE INDTL REAL ESTATE TR AAR.UN 16 5.220 5.190 5.220 +0.010 ADVANTAGE OIL & GAS LTD. AAV 61 3.260 3.170 3.260 +0.120 ABSOLUTE SOFTWARE CORP. ABT 4 5.590 5.540 5.570 +0.080 BARRICK GOLD CORPORATION ABX 578 30.830 29.830 29.900 -0.720 AIR CANADA CL B AC.B 272 2.680 2.620 2.620 -0.020 ASTRAL MEDIA INC. CL A. NV ACM.A 54 48.800 48.770 48.800 -0.190 ATCO LTD. CL.I NV ACO.X 11 92.120 91.050 91.460 -0.660 AUTOCANADA INC. ACQ 2 17.510 17.480 17.480 -0.240 ALARIS ROYALTY CORP AD 1 29.400 29.400 29.400 +0.090 ALDERON IRON ORE CORP. ADV 30 1.290 1.270 1.270 -0.020 AURORA OIL & GAS LIMITED AEF 57 3.970 3.930 3.930 +0.020 AGNICO-EAGLE MINES LTD. AEM 76 42.020 40.280 40.530 -1.000 ARGENT ENERGY TRUST AET.UN 46 10.120 10.020 10.030 +0.080 AETERNA ZENTARIS INC. AEZ 5 2.560 2.560 2.560 +0.050 AG GROWTH INTERNATIONAL INC. AFN 3 35.470 34.820 35.170 +0.020 AGF MANAGEMENT LTD. CL.B NV AGF.B 47 11.430 11.200 11.350 +0.260 ALAMOS GOLD INC. AGI 122 14.580 14.210 14.490 +0.500 ALLIANCE GRAIN TRADERS INC. AGT 2 12.890 12.810 12.810 -0.100 AGRIUM INC AGU 89 107.990 105.800 106.830 -0.510 ALTUS GROUP LIMITED AIF 3 8.490 8.480 8.480 +0.010 AIMIA INC. AIM 261 15.950 15.700 15.800 +0.160 ASANKO GOLD INC. AKG 210 3.580 3.520 3.520 -0.050 ALTAGAS LTD. ALA 25 35.870 35.170 35.820 +0.690 ALTAGAS LTD 5 YR PR SER A ALA.PR.A 1 26.820 26.820 26.820 +0.470 ALTIUS MINERALS CORP. ALS 1 11.780 11.780 11.780 -0.230 AUTOMODULAR CORPORATION AM 21 3.140 3.100 3.130 -0.010 ALPHA MINERALS INC AMW 83 3.220 3.200 3.220 +0.240 AINSWORTH LUMBER CO. LTD ANS 39 3.630 3.580 3.620 +0.130 ALLIED NEVADA GOLD CORP ANV 19 18.710 18.410 18.410 -0.180 AFRICA OIL CORP AOI 229 7.250 7.120 7.210 -0.060 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 239 33.830 33.170 33.770 +0.130 AMERIX PRECIOUS METALS CP APM 1500 0.045 0.045 0.045 -0.075 ALGONQUIN POWER & UTILITIES CORP. AQN 57 7.700 7.620 7.700 +0.090 ARGONAUT GOLD INC. AR 388 8.220 8.100 8.150 +0.100 AECON GROUP INC ARE 49 12.060 11.880 12.050 +0.180 ARC RESOURCES LTD. ARX 275 26.920 26.580 26.660 +0.040 AURIZON MINES J ARZ 555 4.500 4.350 4.480 +0.170 ALACER GOLD CORP. ASR 120 3.610 3.490 3.590 +0.060 ATS AUTOMATION ATA 7 9.740 9.660 9.690 -0.010 ATRIUM INNOVATIONS INC. ATB 28 12.540 12.330 12.390 +0.050 ATAC RESOURCES LTD ATC 40 1.190 1.060 1.190 +0.150 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 47 55.420 54.360 55.420 +1.120 ATHABASCA OIL CORPORATION ATH 647 9.640 8.980 9.290 -0.230 ATLANTIC POWER CORP. ATP 238 5.930 5.730 5.740 -0.090 ATLANTIC POWER CORP 6.25% 15MAR17 ATP.DB.A 50 79.790 79.790 79.790 -1.900 ATLANTIC POWER CORP. B 5.60% 30JUN17 ATP.DB.B 240 75.900 75.350 75.550 -0.150 ATLANTIC POWER CORP. 5.75% 30JUN19 ATP.DB.U 490 70.390 70.060 70.270 -0.320 AURICO GOLD INC. AUQ 7 6.580 6.350 6.390 -0.050 AVENEX ENERGY CORP. AVF 12 2.230 2.230 2.230 -0.020 AVALON RARE METALS INC. AVL 21 1.220 1.140 1.140 +0.050 AVIGILON CORPORATION AVO 1 12.000 12.000 12.000 -0.080 A&W REVENUE ROYALTIES INCOME FUND AW.UN 9 21.980 21.980 21.980 +0.580 ARTIS REIT S-G 5.75% 30JUN18 USD AX.DB.U 240 102.820 102.810 102.810 -0.180 ARTIS REIT AX.UN 34 16.140 16.000 16.010 +0.020 ALEXCO RESOURCE CORP. AXR 3 3.650 3.630 3.650 -0.110 AMAYA GAMING GROUP INC. AYA 2 5.400 5.350 5.350 -0.170 AUGUSTA RESOURCE CORPORATION AZC 2 2.670 2.660 2.660 -0.030 BELL ALIANT INC. BA 41 27.170 27.010 27.010 -0.120 BANRO CORP. BAA 10703 2.140 1.740 1.750 -0.530 BELL ALIANT PREFERRED EQUITY INC BAF.PR.A 1 26.040 26.040 26.040 +0.340 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 27 39.800 39.710 39.770 +0.020 BAUER PERFORMANCE SPORTS LTD. BAU 6 12.410 12.210 12.410 +0.230 RESEARCH IN MOTION LIMITED BB 776 13.920 13.470 13.610 -0.160 BOMBARDIER INC. CL. B SV BBD.B 399 4.090 4.020 4.030 -0.030 BIG BANK BIG OIL SPLIT CORP. BBO 3 10.330 10.330 10.330 -0.020 COTT CORP BCB 25 9.800 9.680 9.800 +0.070 BCE INC. BCE 113 47.160 46.880 47.030 -0.130 BCE INC PR SHARES SERIES AC BCE.PR.C 2 23.150 23.150 23.150 +0.130 BCE INC. CUMUL REDEEM FIRST PR SER AD BCE.PR.D 40091 22.850 22.840 22.840 +0.930 BCE INC SER Y PR BCE.PR.Y 1 23.340 23.340 23.340 +0.650 BEAR CREEK MINING CORP BCM 1 2.770 2.770 2.770 +0.070 BLACK DIAMOND GROUP LIMITED BDI 18 20.900 20.750 20.860 -0.070 BIRD CONSTRUCTION INC. BDT 2 14.280 14.240 14.240 +0.040 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 24 63.880 63.140 63.140 -0.430 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 41 30.730 30.400 30.550 -0.190 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 15 21.420 21.340 21.400 -0.020 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 9 40.320 39.990 40.110 -0.500 BIRCHCLIFF ENERGY LTD. BIR 33 7.820 7.770 7.820 -0.030 BALLARD POWER SYSTEMS INC BLD 26 1.340 1.200 1.240 -0.060 BRILLIANT RESOURCES INC. BLT 60 0.065 0.065 0.065 -0.020 BORALEX INC. BLX 12 9.780 9.700 9.780 +0.080 BANK OF MONTREAL BMO 251 64.150 63.770 63.880 -0.080 BANK OF MONTREAL NON-CUM PERPETUAL CL B BMO.PR.J 1 25.850 25.850 25.850 -0.200 BMO RESET 5 YR. CL. B PR. SERIES 23 BMO.PR.P 1 27.090 27.090 27.090 +0.350 BONTERRA ENERGY CORP. BNE 10 48.930 48.370 48.490 -0.300 BANKERS PETROLEUM LTD. BNK 475 3.140 3.070 3.070 +0.020 BONAVISTA ENERGY CORPORATION BNP 129 13.470 13.250 13.470 +0.290 BANK OF NOVA SCOTIA BNS 122 61.180 60.530 60.720 -0.390 BNS NON-CUM 5 YR RESET PR SER 20 BNS.PR.Q 1 25.380 25.380 25.380 +0.050 BANK OF NOVA SCOTIA 5 YR PR SER 22 BNS.PR.R 1 25.700 25.700 25.700 +0.070 AMERICAS PETROGAS INC. BOE 4934 2.500 2.460 2.470 0.000 BROOKFIELD OFFICE PROPERTIES INC. BPO 53 17.390 17.290 17.320 +0.040 BRIGUS GOLD CORP. BRD 45 0.730 0.730 0.730 0.000 BELO SUN MINING CORP. BSX 22 1.120 1.070 1.120 0.000 BTB REIT BTB.UN 16 4.620 4.610 4.610 -0.020 BAYTEX ENERGY CORP. BTE 93 44.770 43.800 44.770 +1.200 B2GOLD CORP. BTO 4956 3.020 2.850 2.920 +0.020 BELLATRIX EXPLORATION LTD BXE 46 5.650 5.390 5.630 +0.330 BOYD GROUP INCOME FUND BYD.UN 2 18.990 18.940 18.940 +0.970 CAE INC CAE 161 10.370 10.200 10.350 +0.170 CDN APARTMENT UN CAR.UN 30 25.640 25.250 25.290 -0.210 iSHARES 1-5 YEAR LADD CORP BND IN FND CBO 29 20.190 20.190 20.190 -0.010 COGECO CABLE INC. SV CCA 71 45.440 43.790 44.310 -0.100 CCL INDUSTRIES INC. CL. B NV CCL.B 13 64.280 62.510 62.510 +0.510 CAMECO CORP CCO 123 21.630 21.470 21.550 +0.070 CATAMARAN CORPORATION CCT 3 58.380 58.220 58.380 +0.370 CANELSON DRILLING INC CDI 8 4.620 4.580 4.600 -0.050 COM DEV INTL CDV 11 3.900 3.840 3.900 +0.030 iSHARES S&P/TSX CDN DIV ARISTO IND FND CDZ 2 23.340 23.300 23.300 -0.040 CENTAMIN PLC. CEE 185 0.810 0.780 0.780 -0.020 COASTAL ENERGY COMPANY CEN 5 19.950 19.850 19.950 +0.120 CATHEDRAL ENERGY SERVICES LTD. CET 520 4.650 3.710 4.150 -0.650 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 19 12.570 11.980 12.570 +0.820 CANACCORD FINANCIAL INC. CF 21 7.400 7.190 7.400 +0.130 CARFINCO FINANCIAL GROUP INC. CFN 7 11.160 11.150 11.150 -0.010 CANFOR CORP CFP 8 19.990 19.930 19.950 +0.140 CALFRAC WELL SERVICES LTD. CFW 56 24.790 24.520 24.600 +0.070 CANFOR PULP PRODUCTS INC. CFX 7 11.070 11.030 11.030 -0.110 CENTERRA GOLD INC. CG 71 6.700 6.510 6.570 -0.020 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 9 3.580 3.460 3.550 +0.140 CINEPLEX INC. CGX 24 34.180 33.600 33.600 -0.370 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 2 17.000 16.990 17.000 -0.140 CHORUS AVIATION INC. CL B CHR.B 24 3.870 3.870 3.870 0.000 CI FINANCIAL CORP. CIX 34 27.230 26.930 27.100 +0.140 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 35 25.820 25.310 25.450 -0.290 CML HEALTHCARE INC. CLC 94 7.080 7.020 7.080 -0.110 iSHARES 1-5 YEAR LADDERED GOVT BOND IND CLF 50 19.780 19.780 19.780 -0.010 CONNACHER OIL & GAS LTD. CLL 35 0.135 0.135 0.135 -0.005 CANADA LITHIUM CORP. CLQ 50 0.700 0.680 0.700 +0.040 CELESTICA INC SV CLS 67 8.580 8.480 8.490 -0.050 CANADIAN IMPERIAL BANK OF COMMERCE CM 16 83.460 83.050 83.290 +0.030 CLINE MINING CORP CMK 30 0.105 0.105 0.105 -0.005 CANACOL ENERGY LTD CNE 66 3.060 2.990 3.050 +0.070 CONTINENTAL GOLD LIMITED CNL 74 6.100 5.880 5.930 -0.170 CDN NATURAL RES CNQ 331 32.540 30.400 32.110 +1.010 CANADIAN NATIONAL RAILWAY CO. CNR 30 103.850 103.260 103.260 -0.780 CANADIAN OIL SANDS LIMITED COS 1077 21.650 21.180 21.600 +0.460 CANADIAN PACIFIC RAILWAY LIMITED CP 47 131.130 130.020 130.930 +1.180 iSHARES S&P/TSX CDN PREF SHARE IND FND CPD 20 17.360 17.360 17.360 -0.010 CRESCENT POINT ENERGY CORP. CPG 932 39.010 38.560 38.950 +0.250 CAPITAL POWER CORPORATION CPX 98 21.770 21.390 21.510 -0.210 CAPITAL POWER CORP PR SERIES 3 CPX.PR.C 1 25.330 25.330 25.330 -0.200 CEQUENCE ENERGY LTD. CQE 298 1.550 1.500 1.540 +0.040 CREW ENERGY INC CR 119 6.650 6.420 6.590 +0.230 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 19 14.710 14.600 14.610 -0.160 CAPSTONE MINING CORP. CS 163 2.500 2.430 2.480 +0.080 CAPSTONE INFRASTRUCTURE CORP. CSE 16 4.280 4.210 4.240 -0.040 CHARTWELL RETIREMENT RESIDENCES CSH.UN 68 11.020 10.960 11.010 -0.010 COLOSSUS MINERALS INC CSI 200 2.600 2.550 2.560 +0.020 CONTRANS GROUP INC. CSS 2 11.440 11.360 11.360 +0.020 CONSTELLATION SOFTWARE INC. CSU 19 124.300 117.980 119.260 -6.640 CROCOTTA ENERGY INC. CTA 23 2.880 2.840 2.880 +0.070 CANADIAN TIRE CORPORATION CL. A NV CTC.A 44 69.720 69.010 69.080 -0.660 CANADIAN UTILITIES LTD. CL.A NV CU 29 78.830 78.280 78.720 -0.090 COMINAR R E UN CUF.UN 26 22.390 22.240 22.300 -0.100 COPPER MINING CORPORATION CUM 32 3.130 3.070 3.070 +0.020 CHURCHILL CORP A CUQ 3 7.590 7.490 7.490 0.000 CANEXUS CORPORATION CUS 105 9.600 9.410 9.460 -0.120 CENOVUS ENERGY INC. WHEN ISSUED CVE 204 32.570 31.910 32.400 +0.400 CALVALLEY PETROLEUM INC. CVI.A 8 2.110 1.950 2.110 +0.240 CDN WESTERN BANK CWB 345 29.870 28.910 28.920 -1.450 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 38 29.790 29.260 29.520 +0.380 DUNDEE REAL ESTATE INVESTMENT TRUST D.UN 51 36.410 35.860 35.890 -0.420 DUNDEE CORP. CL.A SV DC.A 8 34.970 34.660 34.970 +0.070 DONNYCREEK ENERGY INC. DCK 33 2.050 2.040 2.040 -0.030 DELPHI ENERGY CORP. DEE 15 1.080 1.020 1.070 +0.040 DETOUR GOLD CORP. DGC 49 19.630 19.180 19.210 -0.360 DATA GROUP INC. DGI 26 2.200 2.140 2.200 +0.120 DAVIS + HENDERSON CORPORATION DH 11 21.610 21.530 21.610 +0.170 DHX MEDIA LTD. DHX 26 2.710 2.610 2.650 -0.070 DUNDEE INTERNATIONAL REIT DI.UN 194 10.880 10.820 10.880 +0.090 DUNDEE INDUSTRIAL REIT DIR.UN 8 10.800 10.750 10.760 -0.040 DULUTH METALS LIMITED DM 17 1.700 1.670 1.700 -0.010 DENISON MINES CORP DML 133 1.320 1.250 1.320 +0.040 DALRADIAN RESOURCES INC. DNA 1 1.010 1.010 1.010 +0.010 DYNACOR GOLD MINES INC DNG 28 1.230 1.220 1.220 +0.070 DOLLARAMA INC. DOL 71 60.680 59.770 60.680 +0.850 DUNDEE PRECIOUS METALS INC. DPM 35 8.040 7.840 7.910 +0.060 MEDICAL FACILITIES CORP. DR 11 14.800 14.800 14.800 0.000 DESCARTES SYS DSG 6 9.930 9.740 9.860 +0.530 DEETHREE EXPLORATION LTD. DTX 148 6.580 6.270 6.550 +0.270 DRAGONWAVE INC. DWI 6 1.760 1.760 1.760 -0.380 ENCANA CORP. ECA 441 19.800 18.800 19.600 +0.720 ENERCARE INC. ECI 2 9.030 9.030 9.030 -0.040 ENDEAVOUR SILVER CORP. EDR 45 6.020 5.850 5.850 +0.080 ENDEAVOUR MINING CORPORATION EDV 189 1.670 1.590 1.610 -0.030 ELEMENT FINANCIAL CORPORATION EFN 162 8.970 8.650 8.950 +0.270 ENERFLEX LTD. EFX 9 13.080 12.970 12.990 -0.200 ENERGOLD DRILLING CORP EGD 5 2.440 2.440 2.440 +0.010 EAGLE ENERGY TRUST EGL.UN 5 6.620 6.480 6.620 -0.190 EXCHANGE INCOME CORP. 7 YR 5.5% 30SEP19 EIF.DB.E 330 100.490 100.380 100.490 +0.100 ELDORADO GOLD ELD 841 10.120 9.830 9.840 -0.200 EASTERN PLATINUM LIMITED ELR 55 0.175 0.160 0.160 -0.005 EMERA INCORPORATED EMA 27 35.460 35.320 35.370 -0.070 EMERA INCORPORATED RATE RESET PR C EMA.PR.C 1 25.850 25.850 25.850 -0.470 EMPIRE COMPANY LTD. CL.A NV EMP.A 19 66.100 64.530 64.730 -0.570 ENBRIDGE INC ENB 287 46.430 45.730 46.090 -0.200 ENBRIDGE INC. PR SER L USD ENB.PF.U 11 25.370 25.210 25.370 0.000 ENBRIDGE INC. PR SERIES R ENB.PR.T 1 25.750 25.750 25.750 +0.750 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 16 25.250 25.100 25.250 +0.020 ENTREC CORPORATION ENT 15 1.590 1.590 1.590 +0.030 ENERPLUS CORPORATION ERF 10 14.820 14.580 14.580 +0.360 ENSIGN ENERGY SERVICES INC. ESI 68 17.740 17.450 17.620 +0.130 ESSENTIAL ENERGY SERVICES LTD. ESN 36 2.170 2.030 2.170 +0.130 EVERTZ TECHNOLOGIES LIMITED ET 3 15.400 15.240 15.390 +0.150 EQUITABLE GROUP INC. ETC 1 36.000 36.000 36.000 +3.240 EXTENDICARE INC. EXE 46 8.130 8.000 8.090 0.000 EXFO INC. EXF 4 5.770 5.720 5.720 -0.070 EXTENWAY SOLUTIONS INC EY 10 0.100 0.100 0.100 -0.030 FIRST CAPITAL REALTY INC. FCR 28 19.070 18.950 18.950 -0.070 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 1 387.500 387.500 387.500 -0.040 FAIRFAX FINANCIAL HLDG LTD PR SER E FFH.PR.E 2 24.200 24.200 24.200 +0.250 FAIRFAX FNL HLDGS LTD PR SER K FFH.PR.K 1 26.110 26.110 26.110 +0.070 FIRST QUANTUM J FM 369 19.310 18.890 19.240 +0.560 FRANCO-NEVADA CORPORATION FNV 155 48.390 47.120 47.750 -0.290 FIRST MAJESTIC SILVER CORP FR 111 17.100 16.630 16.630 -0.010 CANYON SERVICES GROUP INC. FRC 67 10.020 9.790 9.820 -0.130 FREEHOLD ROYALTIES LTD. FRU 81 22.500 22.000 22.500 +0.330 FIRSTSERVICE CORPORATION SV FSV 18 33.800 33.520 33.800 +0.030 FORTRESS PAPER LTD FTP 2 8.650 8.650 8.650 0.000 FORTIS INC FTS 42 33.780 33.500 33.760 +0.330 FORTIS INC. SER E FTS.PR.E 4 26.370 26.370 26.370 -0.230 FINNING INTL FTT 32 25.900 25.710 25.880 +0.160 FORTUNA SILVER MINES INC FVI 61 4.400 4.250 4.320 -0.020 GOLDCORP INC G 272 34.620 33.580 33.680 -0.730 GABRIEL RES J GBU 57 2.350 2.150 2.220 -0.110 GREAT CANADIAN GAMING CORP GC 18 9.600 9.080 9.080 +0.250 COLABOR GROUP INC. GCL 10 7.600 7.480 7.480 -0.200 GOLD CANYON RES INC GCU 25 0.450 0.450 0.450 +0.010 GIBSON ENERGY INC. GEI 129 26.170 25.960 25.990 +0.030 GASFRAC ENERGY SERVICES INC. GFS 1 1.560 1.560 1.560 -0.060 GRYPHON GOLD CORP. GGN 250 0.045 0.045 0.045 +0.005 CGI GROUP INC. CL.A SV GIB.A 8 27.370 27.090 27.310 +0.530 GILDAN ACTIVEWEAR INC. GIL 229 38.960 38.570 38.740 -0.020 GMP CAPITAL INC. GMP 17 6.480 6.360 6.480 +0.230 GENIVAR INC. GNV 29 23.930 23.720 23.910 +0.200 GREAT PANTHER SILVER LIMITED GPR 73 1.370 1.290 1.370 +0.160 GRANITE REIT GRT.UN 27 39.640 38.930 38.930 -0.940 GLUSKIN SHEFF + ASSOCIATES INC. GS 3 18.350 18.250 18.280 +0.110 GOLDEN STAR GSC 23 1.600 1.560 1.600 +0.040 GOLDSTREAM MINERALS INC. GSX 3350 0.040 0.040 0.040 -0.015 GRAN TIERRA ENERGY INC GTE 140 6.280 6.090 6.250 +0.150 GUYANA GOLDFIELDS INC GUY 48 2.820 2.570 2.600 -0.120 GLACIER MEDIA INC. GVC 4 2.000 1.960 1.960 -0.030 GREAT WESTERN MINERALS GRP GWG 190 0.220 0.220 0.220 -0.030 GREAT-WEST LIFECO INC GWO 46 27.590 27.410 27.500 -0.040 GREAT-WEST LIFECO INC. 4.85 % PR. SER H GWO.PR.H 1 25.420 25.420 25.420 +0.100 HORIZONS ACTIVE CORPORATE BOND ETF CL E HAB 15 10.790 10.790 10.790 -0.010 HUDBAY MINERALS INC. HBM 1949 10.130 9.940 10.100 +0.320 HOME CAPITAL GROUP INC. HCG 35 58.730 57.480 58.500 +1.510 HORIZONS BETAPRO S&P/TSX CAP ENBEAR ETF HED 5 4.130 4.130 4.130 -0.150 HANFENG EVERGREEN INC. HF 31 2.220 2.220 2.220 +0.020 HORIZONS ACTIVE FLOATING RATE BOND ETF C HFR 21 10.220 10.210 10.220 0.000 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 1 5.150 5.150 5.150 -0.180 HIGH LINER HLF 9 34.010 33.130 33.130 -1.920 HEALTHLEASE PROPERTIES REIT HLP.UN 1 10.900 10.900 10.900 -0.100 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 21 3.780 3.660 3.660 -0.220 HORIZON NORTH LOGISTICS HNL 146 6.150 6.010 6.050 -0.050 HORIZONS BETAPRO NYMEX NAT GAS BULL PLUS HNU 2 12.290 12.290 12.290 +2.020 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 5 5.740 5.740 5.740 -0.200 H & R REAL EST UN HR.UN 166 23.140 22.880 22.930 -0.080 HRT PARTICIPACOES EM PETROLEO S.A. HRP 10 1.040 1.040 1.040 +0.030 HUSKY ENERGY INC. HSE 725 31.280 30.990 31.030 -0.080 HORIZONS BPRO S&P 500 VIX SHT BULL ETF HVU 134 2.500 2.490 2.500 -0.070 HARRY WINSTON DIAMOND HW 1307 16.640 16.400 16.550 +0.290 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 100 20.350 20.350 20.350 +0.260 ITHACA ENERGY INC IAE 127 1.900 1.860 1.900 +0.060 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 26 37.180 36.890 37.030 +0.170 IBI GROUP INC. IBG 8 6.860 6.750 6.750 -0.240 INTACT FINANCIAL CORPORATION IFC 109 65.970 65.190 65.190 0.000 INTERNATIONAL FOREST PRODUCTS LTD. CL.A IFP.A 12 10.040 9.990 9.990 +0.150 IGM FINANCIAL INC. IGM 59 45.970 45.420 45.930 +0.270 IGM FINANCIAL INC. 5.90% PR. SERIES B IGM.PR.B 1 26.970 26.970 26.970 +0.140 IMPERIAL METALS CORP. III 5 14.130 14.070 14.100 +0.040 INTERRENT REIT IIP.UN 12 6.510 6.510 6.510 +0.010 IAMGOLD CORP IMG 443 6.680 6.400 6.400 -0.070 INMET MNG CORP IMN 59 67.760 67.040 67.760 +0.970 IMPERIAL OIL IMO 15 43.720 43.530 43.620 +0.200 IMAX CORP IMX 7 26.550 26.320 26.320 -0.280 IONA ENERGY INC. INA 15 0.720 0.720 0.720 +0.040 INNERGEX RENEWABLE ENERGY INC. INE 31 10.480 10.310 10.460 +0.130 INNVEST REIT 5.75% 31MAR19 INN.DB.G 860 100.190 99.760 99.760 -0.140 INNVEST REIT TRUST UNIT INN.UN 31 4.420 4.370 4.370 -0.030 INTER PIPELINE FUND IPL.UN 8 23.800 23.740 23.770 -0.060 IMVESCOR RESTAURANT GROUP INC. IRG 5 1.320 1.300 1.320 0.000 IROC SYSTEMS CORP. ISC 29 2.940 2.940 2.940 +0.030 INTL TOWER HILL MINE LTD ITH 14 1.420 1.400 1.400 -0.230 INTERTAPE POLYMER ITP 124 9.770 9.350 9.660 +0.410 IVANPLATS LIMITED IVP 93 4.440 4.290 4.440 +0.410 JAGUAR MINING INC. JAG 15 0.650 0.640 0.640 +0.155 JUST ENERGY GROUP INC. JE 170 7.900 7.810 7.840 -0.040 KINROSS GOLD CORP K 518 8.190 8.010 8.030 -0.070 KAMINAK GOLD CORP KAM 30 1.140 1.130 1.140 +0.050 KELT EXPLORATION LTD. KEL 83 5.740 5.600 5.740 +0.170 KEYERA CORP. KEY 67 55.820 55.200 55.520 +0.420 KIRKLAND LAKE GOLD INC. KGI 19 5.880 5.730 5.750 -0.040 KILLAM PROPERTIES INC. KMP 22 12.680 12.560 12.560 -0.050 KP TISSUE INC. KPT 101 18.500 18.500 18.500 +0.140 LOBLAW COMPANIES LIMITED L 18 41.000 40.560 40.980 +0.250 LAURENTIAN BANK LB 8 44.980 44.620 44.620 -0.310 LIBERTY MINES INC. LBE 30 0.030 0.030 0.030 -0.005 LUMINA COPPER CORP LCC 6 7.750 7.710 7.750 -0.190 LEGACY OIL AND GAS INC. LEG 189 6.040 5.770 5.990 +0.310 LUNA GOLD CORP LGC 10 3.810 3.640 3.640 -0.210 LABRADOR IRON ORE ROYALTY CORPORATION LIF 37 36.490 36.190 36.430 +0.310 LULULEMON ATHLETICA INC. LLL 10 71.750 70.120 70.120 -1.540 LINAMAR CORP LNR 98 24.940 23.770 24.010 -2.060 LONGVIEW OIL CORP. LNV 2 4.530 4.510 4.530 -0.100 LONG RUN EXPLORATION LTD LRE 1 4.370 4.370 4.370 +0.150 LAKE SHORE GOLD CORP. LSG 205 0.580 0.570 0.570 -0.010 LUNDIN MINING CORP. LUN 291 4.830 4.780 4.810 +0.090 LYDIAN INTERNATIONAL LTD LYD 87 1.980 1.900 1.970 +0.160 MOSAIC CAPITAL CORPORATION M 2 9.120 9.120 9.120 +3.720 MAG SILVER CORP. MAG 27 9.860 9.550 9.820 +0.020 MAUDORE MINERALS LTD MAO 14 1.160 1.120 1.120 -0.130 MCEWEN MINING - MINERA ANDES ACQUISITION MAQ 10 2.700 2.700 2.700 -0.960 MIDAS GOLD INC. MAX 12 1.410 1.410 1.410 +0.070 MBAC FERTILIZER CORP. MBC 15 2.860 2.820 2.860 -0.050 MANITOBA TELECOM MBT 21 33.010 32.760 32.970 +0.020 MACDONALD DETTWILER MDA 30 73.490 72.690 72.750 -0.450 MAJOR DRILLING GRP MDI 34 8.950 8.890 8.920 +0.090 MEG ENERGY CORP. MEG 212 33.380 32.510 32.550 -0.050 MANITOK ENERGY INC. MEI 61 2.800 2.750 2.800 +0.040 MANULIFE FIN MFC 472 15.450 15.320 15.390 +0.020 MANULIFE FINANCIAL CORP. SER. 1 PR. MFC.PR.E 1 26.260 26.260 26.260 -0.340 MAPLE LEAF FOODS MFI 35 13.560 13.360 13.480 -0.120 MAGNA INTERNATIONAL INC. COMMON MG 300 57.100 56.820 56.990 +0.160 MARRET HIGH YIELD STRATEGIES FUND MHY.UN 145 9.510 9.400 9.400 -0.040 GENWORTH MI CANADA INC. MIC 18 25.060 24.870 25.000 +0.020 FRONT STREET U.S. MLP INCOME FUND LTD. MLP 1 10.200 10.200 10.200 +1.970 MOOD MEDIA CORPORATION MM 57 1.780 1.640 1.760 +0.100 MART RESOURCES INC MMT 31 2.140 2.120 2.140 +0.050 MARTINREA INTERNATIONAL INC. MRE 29 8.850 8.760 8.820 +0.020 MORGUARD UN MRT.UN 2 18.040 17.860 17.860 -0.160 METRO INC. MRU 74 64.990 64.710 64.970 +0.140 MORNEAU SHEPELL INC. MSI 12 13.040 12.970 13.010 -0.540 TIMBERCREEK SENIOR MTGE INV CORP. MTG 10 9.730 9.730 9.730 -0.050 MULLEN GROUP LTD. MTL 44 22.040 21.750 22.000 +0.030 MCEWEN MINING INC. MUX 3 2.660 2.600 2.600 -0.170 METHANEX CORP MX 28 39.800 39.160 39.290 -0.630 NATIONAL BANK OF CANADA NA 53 77.700 77.510 77.640 -0.040 NEWALTA CORPORATION NAL 22 15.040 14.930 15.040 +0.250 NORBORD INC. NBD 51 33.180 32.750 33.180 +0.230 NORTHERN DYNASTY MINERALS LTD. NDM 2 2.960 2.960 2.960 +0.070 NORDION INC. NDN 6 7.220 7.120 7.160 +0.190 NOVAGOLD RES INC. NG 22 4.110 4.020 4.020 -0.060 NORTHERN GRAPHITE CORPORATION NGC 31 1.170 1.090 1.170 +0.120 NEW GOLD INC. NGD 148 9.670 9.320 9.330 -0.120 ANGLE ENERGY INC. NGL 121 2.700 2.480 2.640 +0.170 NGEX RESOURCES INC. NGQ 2 2.870 2.850 2.870 +0.020 NORANDA INCOME FUND NIF.UN 15 5.260 5.220 5.230 -0.050 NIKO RES NKO 364 6.720 5.840 6.050 -0.490 NEW MILLENIUM IRON CORP. NML 30 1.080 1.020 1.020 -0.010 NORTHLAND POWER INC. NPI 11 18.920 18.810 18.880 -0.070 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 7 31.760 31.670 31.700 -0.080 PREMIER ROYALTY INC. NSR 4793 NEVSUN RES J NSU 53 4.060 3.960 4.020 +0.060 NEPTUNE TECHNOLOGIES & BIORESSOURCESINC. NTB 19 2.700 2.660 2.680 -0.010 NUVISTA ENERGY LTD. NVA 101 5.620 5.450 5.560 +0.070 NOVUS ENERGY INC. NVS 5 0.920 0.920 0.920 -0.080 THE NORTH WEST COMPANY INC. NWC 4 24.050 24.000 24.050 +0.350 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 15 12.890 12.810 12.820 -0.050 ONEX CORPORATION SV OCX 13 47.710 47.340 47.450 +0.290 OCEANAGOLD CORP. OGC 22 2.680 2.650 2.650 +0.030 ONCOLYTICS BIO ONC 4 3.220 3.150 3.220 -0.110 OPEL TECHNOLOGIES INC. OPL 10 0.560 0.560 0.560 -0.030 OREZONE GOLD CORP. ORE 43 1.400 1.310 1.400 +0.110 ORBITE ALUMINAE INC. ORT 228 1.760 1.600 1.740 +0.210 ORVANA MINERALS J ORV 3 1.110 1.090 1.090 +0.010 OSISKO MINING CORPORATION OSK 277 5.990 5.860 5.930 +0.020 OPEN TEXT CORP OTC 23 59.410 59.200 59.400 +0.150 PRIMERO MINING CORP. P 37 5.730 5.580 5.670 +0.100 PAN AMERICAN J PAA 78 16.930 16.270 16.280 -0.320 PARTNERS REIT PAR.UN 1 7.790 7.790 7.790 +0.080 PETROBAKKEN ENERGY LTD. PBN 117 8.620 8.410 8.560 +0.150 PRECISION DRILLING CORPORATION PD 156 8.710 8.440 8.630 +0.220 N A PALLADIUM PDL 16 1.500 1.490 1.500 +0.040 PALADIN RESOURCES LTD. PDN 137 1.110 1.100 1.110 -0.020 PETROLIA INC. PEA 39 1.040 1.040 1.040 0.000 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 84 27.280 26.290 27.160 +0.930 PREMIER GOLD MINES LTD. PG 129 2.820 2.640 2.640 -0.110 PENGROWTH ENERGY CORPORATION PGF 141 5.110 4.920 5.080 +0.200 POWERSHARES ULTRA DLUX LT GVT BD ETF PGL 1 22.170 22.170 22.170 -0.580 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 16 15.740 15.670 15.740 +0.060 PARKLAND FUEL CORPORATION PKI 70 18.090 17.660 18.070 +0.330 PILOT GOLD INC. PLG 10 1.750 1.700 1.730 -0.030 PETROMINERALES LTD. PMG 265 7.380 6.580 6.730 -0.650 PRIMARIS RETAIL R.E. INVEST. TR. UNITS PMZ.UN 213 27.340 27.170 27.210 -0.040 PANORIENT ENERGY CORP. POE 35 3.220 3.180 3.200 -0.060 POLYMET MINING CORP. POM 15 1.220 1.210 1.210 +0.010 POTASH CORPORATION OF SASKATCHEWAN INC POT 299 40.950 40.770 40.810 -0.060 PARAMOUNT RESOURCES LTD. POU 94 38.460 37.570 37.630 +0.050 POWER CORPORATION OF CANADA SV POW 73 27.500 27.280 27.370 -0.120 PEMBINA PIPELINE CORPORATION PPL 316 31.270 30.980 31.190 +0.200 PROBE MINES LTD PRB 23 1.720 1.710 1.710 +0.130 PACIFIC RUBIALES ENERGY CORP PRE 1334 25.740 25.580 25.650 +0.060 PERSEUS MINING LIMITED PRU 60 1.790 1.740 1.750 -0.020 PINECREST ENERGY INC. PRY 395 1.020 0.990 1.020 +0.010 PASON SYSTEMS INC. PSI 28 16.790 16.600 16.640 -0.070 PETROAMERICA OIL CORP. PTA 85 0.300 0.300 0.300 -0.055 PLATINUM GROUP METALS LTD. PTM 5075 1.500 1.500 1.500 +0.010 PETAQUILLA MINERALS LTD. PTQ 100 0.490 0.490 0.490 +0.010 PRETIUM RESOURCES INC. PVG 259 8.850 8.330 8.330 +0.190 POWER FINANCIAL CORP. PWF 38 29.790 29.680 29.680 -0.110 POWER FIN CORP 4.95% SER K PWF.PR.K 2 25.400 25.400 25.400 -0.150 POWER FINANCIAL CORP 4.40% PR SER P PWF.PR.P 1 26.020 26.020 26.020 +0.340 POWER FINANCIAL CORP. 5.5% PR SER R PWF.PR.R 2 26.660 26.660 26.660 -0.020 PENN WEST PETROLEUM LTD. PWT 185 10.590 10.310 10.550 +0.320 PAREX RESOURCES INC. PXT 28 4.980 4.790 4.790 -0.130 BLACKPEARL RESOURCES INC. PXX 204 2.460 2.330 2.410 +0.070 QUEBECOR INC. CL.B SV QBR.B 54 45.920 45.270 45.270 -0.270 RITCHIE BROS AUCTIONEERS INC. RBA 34 21.590 21.370 21.390 -0.170 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 1626 49.920 48.800 48.990 -0.660 CDN REAL ESTATE UN REF.UN 27 46.120 45.820 45.870 -0.600 RIOCAN REAL EST UN REI.UN 77 27.520 27.150 27.180 -0.210 RARE ELEMENT RESOURCES LTD RES 18 2.900 2.630 2.830 +0.420 REITMANS CANADA LTD. CL.A NV RET.A 18 11.220 10.960 11.220 +0.200 RIO ALTO MINING LIMITED RIO 69 4.810 4.640 4.640 -0.110 REDKNEE SOLUTIONS INC. RKN 67 3.470 3.360 3.370 +0.020 ROCKY MOUNTAIN DEALERSHIPS INC. RME 3 12.280 12.220 12.220 +0.070 RETROCOM MID-MARKET RL EST IN TRUST RMM.UN 24 5.390 5.370 5.390 0.000 RMP ENERGY INC. RMP 61 3.790 3.640 3.750 +0.110 RUBICON MINERALS CORP. RMX 97 2.120 2.050 2.080 +0.030 ROXGOLD INC. ROG 15 0.465 0.465 0.465 -0.045 RONA INC. RON 14 11.370 11.290 11.330 -0.070 RENEGADE PETROLEUM LTD. RPL 5 2.100 2.090 2.090 +0.010 RAINYRIVER RESOURCES LTD. RR 169 2.680 2.560 2.580 -0.010 RAGING RIVER EXPLORATION INC. RRX 5 3.540 3.490 3.540 +0.160 ROGERS SUGAR INC. RSI 28 6.520 6.410 6.520 +0.070 ARTEK EXPLORATION LTD. RTK 124 3.350 3.300 3.330 -0.010 RUSSEL METALS RUS 34 28.680 28.280 28.420 -0.080 RESVERLOGIX CORP. RVX 2 2.620 2.620 2.620 -0.040 ROYAL BANK OF CANADA RY 723 63.190 62.500 62.640 -0.580 ROYAL BANK OF CANADA PRF SERIES AA RY.PR.A 2 25.710 25.710 25.710 +0.010 RBC 1ST PR. SERIES AV RY.PR.X 2 26.570 26.570 26.570 +0.060 RBC 5 YR. RESET PR. SERIES AX RY.PR.Y 2 26.870 26.870 26.870 +0.150 SHERRITT INTL RV S 75 5.180 5.100 5.100 0.000 SAPUTO INC. SAP 7 50.630 50.410 50.410 -0.220 SABINA GOLD & SILVER CORP. SBB 50 1.870 1.820 1.840 +0.040 SHOPPERS DRUG MART CORPORATION SC 50 43.300 42.980 43.070 -0.230 SEARS CANADA INC SCC 2 9.670 9.400 9.670 +0.240 SHAWCOR LTD. CL.A SV SCL.A 122 40.240 39.540 39.800 +0.020 SPROTT RESOURCE CORP SCP 19 4.220 4.160 4.170 +0.090 SECURE ENERGY SERVICES INC. SES 136 11.510 11.220 11.500 0.000 SAN GOLD CORP SGR 10 0.280 0.275 0.280 +0.005 SURGE ENERGY INC. SGY 248 3.530 3.270 3.510 +0.310 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 888 24.670 24.370 24.430 -0.330 SHAW COMMUNICATIONS INC. CL 2 PR SER A SJR.PR.A 1 25.980 25.980 25.980 -0.080 SUN LIFE FINANCIAL INC. SLF 303 28.720 28.480 28.650 +0.020 SUN LIFE FINANCIAL INC. CL A PR SER 2 SLF.PR.B 1 25.210 25.210 25.210 -0.110 SILVER WHEATON CORP. SLW 429 32.950 31.880 31.930 -0.690 SMART TECHNOLOGIES INC SMA 6 1.480 1.460 1.480 -0.010 SEMAFO J SMF 668 2.660 2.460 2.480 -0.130 SNC-LAVALIN SV SNC 183 46.070 45.650 45.900 +0.190 SOFTCHOICE CORP. SO 6 15.710 15.530 15.530 -0.070 STRATEGIC OIL & GAS LTD SOG 49 1.250 1.210 1.230 -0.010 SONDE RESOURCES CORP. SOQ 18 1.390 1.320 1.390 +0.050 SUNOPTA INC. SOY 1 7.120 7.120 7.120 -0.080 SUPERIOR PLUS CORP. SPB 15 11.460 11.390 11.390 -0.140 SPROTT POWER CORP. SPZ 39 1.160 1.160 1.160 -0.010 SANDSTORM GOLD LTD. SSL 57 9.440 9.120 9.230 +0.190 SILVER STANDARD RES INC. SSO 14 10.550 10.170 10.170 -0.070 STUDENT TRANSPORTATION INC. COMMON STB 3 6.650 6.630 6.630 -0.050 STUDENT TRANSPORT. INC. 6.25% 30JUN18 STB.DB.U 220 100.240 99.610 99.610 0.000 SANTONIA ENERGY INC. STE 19 1.350 1.290 1.300 -0.010 STANTEC INC STN 26 43.180 42.930 43.170 +0.330 SOUTHERN PACIFIC RESOURES CORP STP 65 0.840 0.770 0.840 +0.020 SUNCOR ENERGY INC. SU 2132 31.810 31.450 31.450 +0.170 SULLIDEN GOLD CORPORATION LTD. SUE 15 0.820 0.810 0.810 +0.010 SANDVINE CORPORATION SVC 156 1.950 1.920 1.930 +0.050 SILVERCREST MINES INC SVL 5 2.300 2.260 2.260 +0.090 SILVERCORP METALS INC. SVM 20 3.920 3.890 3.900 +0.120 SAVANNA ENERGY SERVICES CORP SVY 25 7.250 7.190 7.240 +0.160 SIERRA WIRELESS SW 8 11.850 11.670 11.670 -0.140 SWISHER HYGIENE INC. SWI 33 1.450 1.430 1.440 -0.040 SYLOGIST LTD SYZ 117 4.750 4.750 4.750 +0.400 TELUS CORPORATION T 554 71.000 69.520 69.740 -1.650 TRANSALTA CORPORATION TA 74 15.120 15.010 15.070 -0.100 TRANSALTA CORPORATION PR SER A TA.PR.D 1 24.040 24.040 24.040 +0.130 TAG OIL LTD TAO 155 3.700 3.590 3.670 +0.070 TWIN BUTTE ENERGY LTD. TBE 323 2.180 2.150 2.170 +0.020 TRANSCANADA CORP SERIES Y TCA.PR.Y 1 52.380 52.380 52.380 -0.070 TECK RESOURCES LTD. CL.B SV TCK.B 622 32.270 31.330 31.450 -0.100 TRANSCONTINENTAL INC. CL A SV TCL.A 123 12.590 12.050 12.320 -0.380 THOMPSON CREEK METALS COMPANY TCM 810 3.610 3.410 3.580 +0.180 TRICON CAPITAL GROUP INC. TCN 9 6.820 6.790 6.790 -0.010 TRICON CAPITAL GROUP INC. 5.60% 31MAR20 TCN.DB.A 780 99.860 99.310 99.310 -0.200 TRICAN WELL TCW 113 13.640 13.270 13.550 +0.290 TORONTO-DOMINION BANK TD 58 85.550 85.280 85.420 +0.210 TRINIDAD DRILLING LTD. TDG 75 7.090 6.900 7.090 +0.090 TRILOGY ENERGY CORP. TET 137 30.880 29.780 30.800 +1.210 TRANSFORCE INC. TFI 38 22.060 21.480 21.960 +0.580 TRANSGLOBE J TGL 210 9.300 8.960 9.090 +0.260 TIM HORTONS INC. THI 1003 52.590 52.500 52.540 +0.090 TAHOE RESOURCES INC. THO 99 16.940 16.190 16.450 -1.190 TOROMONT IND TIH 13 24.090 23.940 23.940 -0.020 TASEKO MINES LTD. TKO 33 2.950 2.890 2.950 +0.130 TALISON LITHIUM LIMITED TLH 1 7.480 7.480 7.480 +0.020 TALISMAN ENERGY INC. TLM 2408 12.710 12.500 12.500 -0.140 TEMBEC INC. TMB 23 3.100 3.040 3.090 +0.010 TIMBERCREEK MORTGAGE INVEST TMC 32 10.240 10.220 10.240 +0.050 TIMMINS GOLD CORP TMM 151 2.770 2.380 2.770 +0.470 TANZANIAN ROYALTY EXPLORATION CORP. TNX 14 3.750 3.690 3.730 +0.010 TORC OIL & GAS LTD. TOG 1396 1.920 1.740 1.850 +0.060 TRIOIL RESOURCES LTD. TOL 11 2.650 2.650 2.650 -0.030 TOURMALINE OIL CORP. TOU 54 38.190 37.610 38.130 +0.700 THOMSON REUTERS CORP. TRI 55 31.650 31.300 31.640 +0.150 TRANSCANADA CORPORATION TRP 63 48.940 48.710 48.760 -0.040 TRANSCANADA CORP. PR. SER. 5 TRP.PR.C 2 25.890 25.890 25.890 +0.330 TURQUOISE HILL RESOURCES LTD. TRQ 146 7.450 7.210 7.290 +0.080 TORSTAR CORP. CL. B NV TS.B 6 6.870 6.770 6.820 -0.410 TAMARACK VALLEY ENERGY LTD. TVE 2 2.130 2.130 2.130 -0.080 TOREX GOLD RESOURCES INC. TXG 1158 1.750 1.720 1.720 0.000 URANIUM PARTICIPATION CORP. U 50 5.580 5.450 5.570 +0.190 DOMTAR CORPORATION UFS 14 78.240 78.090 78.240 +0.090 UNI SELECT INC UNS 1 19.400 19.400 19.400 0.000 U.S. SILVER & GOLD INC. USA 29 1.490 1.460 1.480 -0.010 URANIUM ONE INC UUU 2005 2.780 2.730 2.770 +0.030 VANOIL ENERGY LTD. VEL 320 0.310 0.310 0.310 -0.250 VERMILION ENERGY INC. VET 26 52.980 52.340 52.870 +0.440 VERIS GOLD CORP VG 7 1.680 1.570 1.680 +0.090 VISTA GOLD CORP VGZ 2 2.100 2.100 2.100 +0.070 VICWEST INC VIC 2 13.850 13.760 13.760 -0.040 VICTORIA GOLD CORP VIT 15 0.190 0.190 0.190 -0.055 5N PLUS INC. VNP 4 2.420 2.400 2.420 +0.020 VALEANT PHARMACEUTICALS INTL INC. VRX 32 71.800 71.120 71.800 +1.160 VERESEN INC. VSN 358 12.780 12.660 12.730 -0.040 WHISTLER BLACKCOMB HOLDINGS INC. WB 3 13.320 13.290 13.320 +0.120 WHITECAP RESOURCES INC. WCP 201 9.270 9.210 9.260 +0.090 WESTERN FOREST PRODUCTS INC. WEF 64 1.350 1.350 1.350 +0.010 WEST FRASER TIMBER WFT 59 87.750 86.660 87.570 +1.940 WI-LAN INC WIN 77 4.580 4.400 4.580 +0.210 WESTJET AIRLINES LTD. WJA 7 24.200 24.110 24.150 +0.250 WESTJET AIRLINES LTD. RV WJA.A 1 24.200 24.200 24.200 +0.170 WAJAX CORP WJX 34 39.720 39.390 39.420 -0.320 GEORGE WESTON LIMITED WN 20 74.840 73.660 74.840 +1.400 WESTPORT INNOV WPT 30 29.820 29.000 29.010 -0.560 WESTERN ENERGY SVCS CORP WRG 386 7.290 7.230 7.230 -0.030 WESTSHORE TERMINALS INVESTMENT CORP. WTE 12 28.210 28.020 28.020 -0.100 WAYMAR RESOURCES LTD WYM 1871 0.280 0.280 0.280 +0.060 TMX GROUP LIMITED X 47 55.920 55.610 55.670 +0.240 iSHARES DEX UNIVERSE BOND INDEX FUND XBB 354 31.280 31.240 31.250 -0.070 iSHARES S&P/TSX CAPPED ENERGY INDEX FUND XEG 53 16.220 16.040 16.170 +0.200 ISHARES S&P/TSX EQUITY INCM INDEX FD XEI 1 20.430 20.430 20.430 +0.140 iSHARES S&P/TSX CAPPED FINLS INDEX FD XFN 1 25.160 25.160 25.160 -0.100 iSHARES S&P/TSX GLOBAL GOLD INDEX FUND XGD 2 15.740 15.740 15.740 -0.220 iSHARES S&P/TSX CAPPED COMP INDEX FD XIC 1465 20.340 20.340 20.340 +0.130 iSHARES S&P/TSX 60 INDEX FUND XIU 328 18.680 18.570 18.590 -0.010 CANADIAN OVERSEAS PETROLEUM LIMITED XOP 150 0.210 0.210 0.210 +0.035 ISHARES CDN S&P/TSX CAPPED REIT INDX FND XRE 132 17.180 17.150 17.150 -0.040 iSHARES S&P 500 INDEX FUND CAD-HEDGED XSP 42 17.690 17.670 17.670 0.000 SIRIUS XM CANADA HOLDINGS INC. SV XSR 5 6.470 6.460 6.460 -0.010 iSHARES RUSSELL 2000 INDEX FUND CAD-HEDG XSU 11 20.000 20.000 20.000 +0.400 YAMANA GOLD INC YRI 1578 15.150 14.550 14.660 -0.170 ZARGON OIL & GAS LTD. ZAR 3 6.970 6.940 6.970 +0.180 BMO S&P/TSX LADDERED PREF SHARE IND ETF ZPR 28 15.300 15.290 15.300 +0.020 Trades: 20,625 Total Volume: 14,423,239 Total Value: $217,196,455 Advanced: 286 Declined: 250 Unchanged: 4,061 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.