Pure Trading Daily Market Summary March 11 2013 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDTL REAL ESTATE TR AAR.UN 2 5.190 5.180 5.190 0.000 ADVANTAGE OIL & GAS LTD. AAV 162 3.190 3.130 3.140 -0.050 ALLBANC SPLIT CORP. C PR SER 1 ABK.PR.C 20 31.900 31.900 31.900 0.000 ABSOLUTE SOFTWARE CORP. ABT 5 5.660 5.570 5.630 -0.020 BARRICK GOLD CORPORATION ABX 285 29.890 29.320 29.640 -0.110 AIR CANADA CL B AC.B 19 2.610 2.610 2.610 -0.060 ASTRAL MEDIA INC. CL A. NV ACM.A 1 48.890 48.890 48.890 +0.060 ATCO LTD. CL.I NV ACO.X 19 91.240 91.010 91.150 0.000 AUTOCANADA INC. ACQ 1 17.390 17.390 17.390 +0.040 ALARIS ROYALTY CORP AD 3 29.790 29.550 29.550 -0.290 ADRIANA RESOURCES INC ADI 50 0.350 0.350 0.350 +0.010 ADROIT RESOURCES INC ADT 10 0.015 0.015 0.015 -0.040 ALDERON IRON ORE CORP. ADV 23 1.280 1.260 1.280 +0.030 AURORA OIL & GAS LIMITED AEF 9 3.920 3.880 3.890 -0.060 AGNICO-EAGLE MINES LTD. AEM 42 40.720 39.840 40.010 -0.360 ARGENT ENERGY TRUST AET.UN 16 10.150 10.130 10.130 +0.020 AETERNA ZENTARIS INC. AEZ 12 2.450 2.050 2.050 -0.510 AG GROWTH INTERNATIONAL INC. AFN 7 35.450 34.800 35.400 +0.250 AGF MANAGEMENT LTD. CL.B NV AGF.B 80 11.150 10.750 11.060 +0.040 ALAMOS GOLD INC. AGI 21 14.560 14.530 14.540 +0.010 ALLIANCE GRAIN TRADERS INC. AGT 2 12.990 12.760 12.760 +0.010 AGRIUM INC AGU 57 110.160 108.140 110.040 +1.140 ATRIUM MORTGAGE INVESTMENT CORPORATION AI 10 11.280 11.280 11.280 AIMIA INC. AIM 5774 15.790 15.540 15.570 -0.210 ASANKO GOLD INC. AKG 20 3.450 3.330 3.410 +0.080 ALTAGAS LTD. ALA 3 36.050 35.940 36.020 +0.190 AINSWORTH LUMBER CO. LTD ANS 93 3.890 3.750 3.780 +0.040 ALLIED NEVADA GOLD CORP ANV 18 18.740 18.630 18.730 +0.040 AFRICA OIL CORP AOI 49 7.230 7.180 7.180 -0.070 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 30 33.280 32.910 32.930 -0.140 ACASTI PHARMA INC. APO 1 2.330 2.330 2.330 -0.020 ALGONQUIN POWER & UTILITIES CORP. AQN 120 7.820 7.730 7.800 +0.080 ARGONAUT GOLD INC. AR 304 8.400 7.950 8.150 -0.050 AECON GROUP INC ARE 33 11.900 11.570 11.740 -0.160 ARC RESOURCES LTD. ARX 243 27.100 26.660 26.970 +0.390 AURIZON MINES J ARZ 169 4.520 4.480 4.500 -0.040 ALACER GOLD CORP. ASR 28 3.710 3.640 3.700 +0.140 ATS AUTOMATION ATA 31 9.810 9.750 9.750 +0.050 ATRIUM INNOVATIONS INC. ATB 11 12.510 12.410 12.450 -0.010 ATAC RESOURCES LTD ATC 76 1.260 1.200 1.260 +0.120 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 140 57.960 56.410 56.780 +0.130 ATHABASCA OIL CORPORATION ATH 96 9.600 9.460 9.500 -0.150 ATLANTIC POWER CORP. ATP 121 5.710 5.440 5.690 +0.110 ATLANTIC POWER CORP 6.25% 15MAR17 ATP.DB.A 200 78.990 78.990 78.990 -0.800 ATLANTIC POWER CORP. B 5.60% 30JUN17 ATP.DB.B 110 75.500 75.350 75.350 -0.750 ATLANTIC POWER CORP. 5.75% 30JUN19 ATP.DB.U 280 72.850 71.800 72.850 +2.580 ARGENTEX MINING CORP ATX 20 0.190 0.190 0.190 -0.020 GOLDEN MINERALS COMPANY AUM 2 2.750 2.660 2.750 +0.100 AURCANA CORP AUN 10 0.750 0.750 0.750 +0.030 AURICO GOLD INC. AUQ 28 6.720 6.640 6.700 +0.070 AVENEX ENERGY CORP. AVF 4 2.330 2.310 2.310 +0.070 ARTIS REIT S-G 5.75% 30JUN18 USD AX.DB.U 150 102.890 102.890 102.890 +0.100 ARTIS REIT PR SERIES C USD AX.PR.U 2 25.180 25.140 25.180 -0.010 ARTIS REIT AX.UN 27 16.200 16.040 16.200 +0.210 ALEXCO RESOURCE CORP. AXR 4 3.840 3.790 3.840 +0.060 AMAYA GAMING GROUP INC. AYA 1 5.400 5.400 5.400 +0.050 BELL ALIANT INC. BA 6 27.130 27.120 27.130 +0.070 BANRO CORP. BAA 509 1.990 1.910 1.970 0.000 BADGER DAYLIGHTING LTD. BAD 1 35.060 35.060 35.060 -0.680 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 161 39.550 38.360 38.630 -1.030 BALMORAL RESOURCES LTD. BAR 5 0.750 0.750 0.750 +0.050 BAUER PERFORMANCE SPORTS LTD. BAU 2 12.300 12.300 12.300 0.000 RESEARCH IN MOTION LIMITED BB 3501 15.290 13.370 15.270 +1.840 BOMBARDIER INC. CL. B SV BBD.B 303 4.140 4.090 4.090 -0.050 COTT CORP BCB 20 9.760 9.630 9.740 -0.020 BCE INC. BCE 92 47.220 46.810 47.160 +0.210 BCE INC. CUMUL REDEEM FIRST PR SER AD BCE.PR.D 20 22.760 22.720 22.720 -0.120 BEAR CREEK MINING CORP BCM 2 2.690 2.610 2.690 -0.080 BLACK DIAMOND GROUP LIMITED BDI 15 20.530 20.440 20.440 -0.150 BIRD CONSTRUCTION INC. BDT 12 14.060 13.960 13.960 -0.340 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 30 63.950 63.320 63.620 +0.420 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 816 21.180 20.890 21.110 -0.090 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 13 40.400 40.180 40.390 -0.260 BIRCHCLIFF ENERGY LTD. BIR 16 7.980 7.910 7.960 +0.050 BALLARD POWER SYSTEMS INC BLD 55 1.290 1.260 1.290 +0.160 BANK OF MONTREAL BMO 49 64.480 63.950 64.330 +0.410 BONTERRA ENERGY CORP. BNE 22 49.870 48.530 49.870 +1.500 BANKERS PETROLEUM LTD. BNK 104 3.060 3.030 3.040 -0.020 BONAVISTA ENERGY CORPORATION BNP 95 13.830 13.320 13.670 +0.360 BANK OF NOVA SCOTIA BNS 1179 60.800 60.470 60.590 -0.130 AMERICAS PETROGAS INC. BOE 147 2.440 2.400 2.440 +0.050 BORDER PETROLEUM CORP. BOR 1000 0.030 0.030 0.030 -0.010 BROOKFIELD OFFICE PROPERTIES INC. BPO 89 17.650 17.520 17.530 -0.080 BRIGUS GOLD CORP. BRD 35 0.820 0.760 0.820 +0.080 BRAZIL RESOURCES INC. BRI 10 1.080 1.080 1.080 0.000 BELO SUN MINING CORP. BSX 7 1.140 1.130 1.140 +0.010 BTB REIT 6.9% 31MAR20 BTB.DB.E 220 99.240 99.010 99.240 +0.680 BAYTEX ENERGY CORP. BTE 34 45.270 44.740 45.210 +0.230 B2GOLD CORP. BTO 1046 2.990 2.900 2.930 +0.030 BURCON NUTRASCIENCE CORP BU 3 3.050 3.050 3.050 -0.610 BELLATRIX EXPLORATION LTD BXE 189 5.980 5.800 5.890 +0.240 CAE INC CAE 93 10.240 10.180 10.230 -0.070 CDN APARTMENT UN CAR.UN 9 25.520 25.460 25.520 +0.130 CASCADES INC CAS 2 4.150 4.140 4.140 -0.010 COGECO CABLE INC. SV CCA 28 45.180 44.280 45.180 +0.630 CCL INDUSTRIES INC. CL. B NV CCL.B 4 60.840 60.780 60.820 +0.750 CAMECO CORP CCO 152 22.100 21.510 22.080 +0.470 CATAMARAN CORPORATION CCT 7 56.890 56.380 56.430 -0.550 CORRIDOR RESOURCES INC. CDH 20 0.680 0.680 0.680 -0.010 COEUR D ALENE MINES CORP. CDM 7 19.570 19.400 19.400 -0.590 COM DEV INTL CDV 6 3.870 3.850 3.870 -0.030 iSHARES S&P/TSX CDN DIV ARISTO IND FND CDZ 5 23.230 23.230 23.230 +0.050 CENTAMIN PLC. CEE 55 0.800 0.800 0.800 +0.020 COASTAL ENERGY COMPANY CEN 7 19.760 19.660 19.680 -0.240 CATHEDRAL ENERGY SERVICES LTD. CET 31 3.950 3.820 3.950 -0.010 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 12 11.760 11.350 11.350 -0.290 CANACCORD FINANCIAL INC. CF 19 7.600 7.290 7.600 +0.140 CARFINCO FINANCIAL GROUP INC. CFN 7 11.260 11.170 11.240 -0.050 CANFOR CORP CFP 39 20.720 20.500 20.610 +0.300 CALFRAC WELL SERVICES LTD. CFW 20 24.640 24.540 24.600 -0.020 CANFOR PULP PRODUCTS INC. CFX 34 11.620 11.220 11.560 +0.500 CENTERRA GOLD INC. CG 53 6.770 6.420 6.420 -0.420 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 29 3.610 3.500 3.500 -0.120 CINEPLEX INC. CGX 43 34.090 33.840 34.030 +0.350 CHORUS AVIATION INC. CL B CHR.B 3 3.820 3.810 3.810 0.000 CI FINANCIAL CORP. CIX 37 27.020 26.820 26.990 +0.150 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 45 25.870 25.550 25.850 +0.280 CRAILAR TECHNOLOGIES INC. CL 5 2.160 2.160 2.160 +0.040 CML HEALTHCARE INC. CLC 36 7.290 7.210 7.260 +0.160 iSHARES 1-5 YEAR LADDERED GOVT BOND IND CLF 4 19.760 19.760 19.760 +0.010 CLEARWATER SEAFOODS INCORPORATED CLR 8 5.160 5.080 5.080 +0.110 CELESTICA INC SV CLS 6 8.680 8.680 8.680 +0.020 CANADIAN IMPERIAL BANK OF COMMERCE CM 9 83.470 83.330 83.380 +0.610 COMPUTER MODELLING GROUP LTD CMG 7 21.550 21.450 21.450 -0.210 CANACOL ENERGY LTD CNE 26 3.070 3.020 3.020 -0.010 CONTINENTAL GOLD LIMITED CNL 45 6.010 5.850 5.900 +0.130 CDN NATURAL RES CNQ 356 32.240 31.650 32.090 +0.020 CANADIAN NATIONAL RAILWAY CO. CNR 12 103.760 102.970 103.100 -0.240 CANADIAN OIL SANDS LIMITED COS 874 21.490 21.260 21.350 -0.010 CANADIAN PACIFIC RAILWAY LIMITED CP 66 130.810 129.720 130.310 +0.490 iSHARES S&P/TSX CDN PREF SHARE IND FND CPD 18 17.360 17.360 17.360 0.000 CRESCENT POINT ENERGY CORP. CPG 192 38.960 38.390 38.940 +0.240 CAPITAL POWER CORPORATION CPX 46 21.930 21.740 21.810 +0.160 CEQUENCE ENERGY LTD. CQE 37 1.650 1.550 1.590 +0.020 CREW ENERGY INC CR 1888 6.460 6.330 6.410 -0.070 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 17 14.780 14.720 14.780 +0.080 CAPSTONE MINING CORP. CS 36 2.450 2.430 2.430 -0.060 CAPSTONE INFRASTRUCTURE CORP. CSE 72 4.360 4.240 4.250 -0.120 CHARTWELL RETIREMENT RESIDENCES CSH.UN 26 11.150 11.000 11.120 +0.110 COLOSSUS MINERALS INC CSI 330 2.490 2.340 2.450 +0.010 CONSTELLATION SOFTWARE INC. CSU 9 120.020 119.800 120.000 -0.660 CROCOTTA ENERGY INC. CTA 30 3.050 2.950 3.050 +0.150 CANADIAN TIRE CORPORATION CL. A NV CTC.A 85 69.730 68.880 69.180 +0.290 LE CHATEAU INC. CL A. SV CTU.A 2 3.230 3.230 3.230 +0.290 CANADIAN UTILITIES LTD. CL.A NV CU 43 79.280 78.260 79.160 +0.980 COMINAR R E UN CUF.UN 5 22.340 22.310 22.320 -0.070 COPPER MINING CORPORATION CUM 4 3.150 3.070 3.090 +0.020 CANEXUS CORPORATION CUS 117 9.590 9.340 9.500 +0.200 CENOVUS ENERGY INC. WHEN ISSUED CVE 120 32.790 32.460 32.760 +0.120 CDN WESTERN BANK CWB 61 28.530 28.200 28.240 -0.420 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 13 29.730 29.530 29.630 +0.250 CANWEL BUILDING MATERIALS GROUP LTD. CWX 2 2.560 2.560 2.560 +0.010 CROSSHAIR ENERGY CORPORATION CXX 40 0.100 0.100 0.100 0.000 DUNDEE REAL ESTATE INVESTMENT TRUST D.UN 39 36.120 36.010 36.120 +0.070 DONNYCREEK ENERGY INC. DCK 39 2.200 2.150 2.200 +0.090 DETOUR GOLD CORP. DGC 1112 19.680 18.950 19.260 -0.190 DATA GROUP INC. DGI 93 2.520 2.410 2.410 +0.050 DAVIS + HENDERSON CORPORATION DH 31 21.800 21.490 21.580 -0.190 DHX MEDIA LTD. DHX 44 2.640 2.600 2.610 0.000 DUNDEE INTERNATIONAL REIT DI.UN 60 10.850 10.830 10.840 0.000 DOREL INDUSTRIES INC. CL.B SV DII.B 2 39.950 39.950 39.950 +0.070 DUNDEE INDUSTRIAL REIT DIR.UN 4 10.790 10.780 10.790 +0.060 DULUTH METALS LIMITED DM 45 1.760 1.690 1.720 -0.040 DENISON MINES CORP DML 130 1.320 1.280 1.320 +0.030 DYNACOR GOLD MINES INC DNG 29 1.180 1.160 1.180 +0.010 DOLLARAMA INC. DOL 139 61.420 60.830 61.420 +0.060 DUNDEE PRECIOUS METALS INC. DPM 58 8.040 7.700 7.970 +0.190 MEDICAL FACILITIES CORP. DR 2 14.920 14.890 14.920 +0.120 DESCARTES SYS DSG 7 10.180 10.100 10.100 +0.110 DEETHREE EXPLORATION LTD. DTX 126 6.560 6.360 6.510 +0.070 ENCANA CORP. ECA 377 20.010 19.540 20.000 +0.090 ECOSYNTHETIX INC. ECO 5 3.400 3.350 3.360 +0.010 ENDEAVOUR SILVER CORP. EDR 22 5.970 5.920 5.950 +0.010 ENDEAVOUR MINING CORPORATION EDV 38 1.590 1.570 1.570 0.000 ELEMENT FINANCIAL CORPORATION EFN 223 8.890 8.700 8.890 +0.110 ENERFLEX LTD. EFX 8 13.050 13.000 13.050 +0.080 ENERVEST DIV UN EIT.UN 71 12.450 12.420 12.430 -0.020 ELDORADO GOLD ELD 307 9.840 9.510 9.560 -0.220 EASTERN PLATINUM LIMITED ELR 80 0.180 0.170 0.180 +0.030 EMERA INCORPORATED EMA 21 35.750 35.240 35.690 +0.490 EMPIRE COMPANY LTD. CL.A NV EMP.A 4 65.410 65.320 65.320 +0.470 ENBRIDGE INC ENB 98 46.150 45.910 46.110 +0.190 ENBRIDGE INC. PR SER L USD ENB.PF.U 5 25.500 25.500 25.500 +0.010 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 24 25.720 25.340 25.530 +0.130 ENERPLUS CORPORATION ERF 56 14.960 14.620 14.940 +0.140 ENSIGN ENERGY SERVICES INC. ESI 45 17.500 17.390 17.500 -0.010 ENGHOUSE SYSTEMS LTD. ESL 3 20.250 20.250 20.250 +1.250 ESSENTIAL ENERGY SERVICES LTD. ESN 19 2.140 2.120 2.130 0.000 EACOM TIMBER CORPORATION ETR 300 0.230 0.230 0.230 +0.020 EXTENDICARE INC. EXE 34 8.140 8.040 8.070 -0.020 FIRST CAPITAL REALTY INC. FCR 2 19.030 19.020 19.030 -0.030 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 3 388.000 381.960 381.960 -2.840 FIRST QUANTUM J FM 2880 20.700 20.250 20.700 +0.270 FRANCO-NEVADA CORPORATION FNV 93 48.250 47.810 47.960 -0.020 FIRST MAJESTIC SILVER CORP FR 86 17.070 16.790 16.790 +0.010 CANYON SERVICES GROUP INC. FRC 28 10.050 10.000 10.020 -0.020 FREEHOLD ROYALTIES LTD. FRU 84 23.140 22.180 23.140 +0.940 FIRSTSERVICE CORPORATION SV FSV 4 33.810 33.560 33.560 -0.310 FINANCIAL 15 SPLIT CORP FTN 6 7.840 7.840 7.840 +0.220 FORTRESS PAPER LTD FTP 25 9.980 8.900 9.920 +1.050 FORTIS INC FTS 7 33.930 33.750 33.930 +0.230 FORTIS INC. 5YR PR. SER. G FTS.PR.G 1 25.050 25.050 25.050 -0.120 FINNING INTL FTT 35 25.700 25.530 25.530 -0.190 FORTUNA SILVER MINES INC FVI 26 4.350 4.320 4.320 -0.050 GOLDCORP INC G 142 33.810 33.140 33.220 -0.320 GABRIEL RES J GBU 147 2.410 2.300 2.320 +0.010 GREAT CANADIAN GAMING CORP GC 6 9.110 9.060 9.100 -0.020 GUARDIAN CAPITAL GROUP LTD. CL.A NV GCG.A 5 13.540 13.410 13.490 +0.050 COLABOR GROUP INC. GCL 2 7.530 7.530 7.530 +0.030 GRAN COLOMBIA GOLD CORP. GCM 10 0.220 0.220 0.220 0.000 GOLD CANYON RES INC GCU 50 0.510 0.510 0.510 +0.065 GIBSON ENERGY INC. GEI 45 26.050 25.710 25.950 +0.170 GASFRAC ENERGY SERVICES INC. GFS 3 1.550 1.550 1.550 +0.010 CGI GROUP INC. CL.A SV GIB.A 14 27.040 26.830 27.040 +0.330 GILDAN ACTIVEWEAR INC. GIL 177 39.790 39.110 39.760 +0.500 GMP CAPITAL INC. GMP 53 6.370 6.170 6.370 -0.130 GENIVAR INC. GNV 25 23.640 23.220 23.240 -0.270 GREAT PANTHER SILVER LIMITED GPR 2 1.430 1.370 1.370 -0.050 GOLDQUEST MINING CORP GQC 10 0.410 0.410 0.410 -0.170 GOLDEN QUEEN MNG J GQM 10 1.720 1.720 1.720 -0.120 GRANITE REIT GRT.UN 56 39.130 38.990 38.990 -0.300 GRAN TIERRA ENERGY INC GTE 32 6.290 6.180 6.230 -0.090 GUYANA GOLDFIELDS INC GUY 121 2.830 2.660 2.710 0.000 GLACIER MEDIA INC. GVC 1 2.000 2.000 2.000 +0.040 GREAT-WEST LIFECO INC GWO 32 27.420 27.300 27.300 -0.120 GUESTLOGIX INC GXI 10 1.080 1.080 1.080 +0.090 HORIZONS ACTIVE CORPORATE BOND ETF CL E HAB 1 10.760 10.760 10.760 -0.030 HUDBAY MINERALS INC. HBM 27 10.070 10.000 10.030 -0.030 HOME CAPITAL GROUP INC. HCG 39 58.700 58.000 58.000 -0.390 HORIZONS ENHANCED INCM EQTY ETF CL E HEX 12 7.340 7.340 7.340 +0.040 HORIZONS ACTIVE FLOATING RATE BOND ETF C HFR 40 10.220 10.220 10.220 +0.010 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 2 14.470 14.470 14.470 +0.340 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 19 5.120 5.110 5.120 -0.030 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 9 3.540 3.540 3.540 -0.120 HORIZON NORTH LOGISTICS HNL 5 6.010 6.010 6.010 +0.010 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 50 5.720 5.720 5.720 -0.020 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 117 4.270 4.200 4.270 -0.080 H & R REAL EST UN HR.UN 143 23.760 23.300 23.710 +0.490 HUSKY ENERGY INC. HSE 59 31.240 30.760 31.140 +0.300 HORIZONS BETAPRO S&P 500R BULL PLUS ETF HSU 13 17.540 17.530 17.530 +0.140 HORIZONS BPRO S&P 500 VIX SHT BULL ETF HVU 1084 2.430 2.220 2.220 -0.190 HARRY WINSTON DIAMOND HW 44 17.070 16.790 17.020 +0.260 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 5 7.650 7.650 7.650 -0.050 ITHACA ENERGY INC IAE 111 1.900 1.830 1.850 -0.050 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 26 36.790 36.400 36.600 -0.250 INTACT FINANCIAL CORPORATION IFC 61 65.390 64.670 64.800 -0.420 INTERNATIONAL FOREST PRODUCTS LTD. CL.A IFP.A 8 10.250 10.070 10.250 +0.290 IGM FINANCIAL INC. IGM 38 45.760 45.250 45.590 +0.040 IAMGOLD CORP IMG 3189 6.970 6.730 6.840 +0.100 INMET MNG CORP IMN 111 69.050 68.230 68.740 +0.140 IMPERIAL OIL IMO 9 43.650 43.500 43.500 -0.210 IMAX CORP IMX 5 26.550 26.330 26.330 +0.260 IONA ENERGY INC. INA 50 0.700 0.700 0.700 -0.020 INNERGEX RENEWABLE ENERGY INC. INE 9 10.440 10.320 10.320 -0.130 INNVEST REIT 5.75% 31MAR19 INN.DB.G 20 99.510 99.510 99.510 -0.230 INNVEST REIT TRUST UNIT INN.UN 6 4.400 4.380 4.380 -0.020 INTER PIPELINE FUND IPL.UN 15 23.790 23.570 23.620 -0.080 IROC SYSTEMS CORP. ISC 120 2.940 2.940 2.940 0.000 ING FLOATING RATE SENIOR LOAN FUND CL A ISL.UN 3 9.750 9.750 9.750 +0.220 INTL TOWER HILL MINE LTD ITH 3 1.480 1.470 1.470 +0.040 INTERTAPE POLYMER ITP 100 9.710 9.620 9.680 +0.100 JUST ENERGY GROUP INC. JE 125 7.750 7.710 7.740 -0.090 KINROSS GOLD CORP K 256 8.140 7.940 7.960 -0.180 KEYERA CORP. KEY 52 56.090 55.570 55.800 +0.300 KIRKLAND LAKE GOLD INC. KGI 164 5.680 5.420 5.630 -0.150 KIRKLAND LAKE GOLD INC. 7.5% 31DEC17 KGI.DB.A 10 88.700 88.700 88.700 -0.790 KILLAM PROPERTIES INC. KMP 7 12.310 12.270 12.310 -0.010 LOBLAW COMPANIES LIMITED L 33 41.160 40.690 40.810 -0.500 LAURENTIAN BANK LB 4 44.770 44.630 44.680 -0.110 LEGACY OIL AND GAS INC. LEG 64 5.920 5.870 5.880 -0.080 LUNA GOLD CORP LGC 27 3.750 3.740 3.740 +0.060 LABRADOR IRON ORE ROYALTY CORPORATION LIF 74 36.460 36.290 36.410 -0.090 LABRADOR IRON MINES HOLDINGS LIMITED LIM 20 0.660 0.660 0.660 -0.010 LULULEMON ATHLETICA INC. LLL 8 72.190 71.160 72.190 +2.280 LINAMAR CORP LNR 23 24.230 24.100 24.210 -0.030 LONGVIEW OIL CORP. LNV 2 4.810 4.790 4.810 +0.280 LONE PINE RESOURCES INC. LPR 5 1.090 1.090 1.090 +0.070 LAKE SHORE GOLD CORP. LSG 150 0.630 0.610 0.620 +0.020 LUNDIN MINING CORP. LUN 306 4.870 4.810 4.870 +0.090 LYDIAN INTERNATIONAL LTD LYD 72 2.130 1.980 2.080 +0.020 MAG SILVER CORP. MAG 3 9.820 9.670 9.670 -0.050 MIDAS GOLD INC. MAX 26 1.430 1.420 1.420 0.000 MBAC FERTILIZER CORP. MBC 24 2.770 2.730 2.750 +0.030 MACDONALD DETTWILER MDA 49 70.130 69.750 70.130 +0.260 MAJOR DRILLING GRP MDI 27 8.990 8.820 8.830 -0.020 MEG ENERGY CORP. MEG 94 33.490 33.090 33.150 -0.250 MANITOK ENERGY INC. MEI 9 2.760 2.720 2.720 0.000 MANULIFE FIN MFC 419 15.670 15.430 15.660 +0.160 MANULIFE FINANCIAL CORP. SER. 1 PR. MFC.PR.E 8 26.380 26.380 26.380 +0.120 MAPLE LEAF FOODS MFI 269 13.140 12.690 12.940 -0.590 MAGNA INTERNATIONAL INC. COMMON MG 45 58.140 57.300 57.820 +0.070 MIGAO CORPORATION MGO 5 1.270 1.270 1.270 -0.030 MARRET HIGH YIELD STRATEGIES FUND MHY.UN 126 9.460 9.360 9.370 -0.030 GENWORTH MI CANADA INC. MIC 18 25.650 25.450 25.630 +0.430 MOOD MEDIA CORPORATION MM 59 1.870 1.810 1.870 +0.050 MART RESOURCES INC MMT 25 2.060 2.020 2.020 -0.020 MANDALAY RESOURCES CORP MND 26 1.140 1.110 1.130 +0.020 MARTINREA INTERNATIONAL INC. MRE 30 8.780 8.650 8.770 -0.060 MORGUARD UN MRT.UN 17 17.910 17.670 17.740 -0.160 METRO INC. MRU 39 64.990 64.100 64.660 -0.080 MORNEAU SHEPELL INC. MSI 11 13.370 13.280 13.360 +0.190 TIMBERCREEK SENIOR MTGE INV CORP. MTG 15 9.700 9.700 9.700 -0.020 MULLEN GROUP LTD. MTL 37 21.800 21.600 21.740 +0.040 METHANEX CORP MX 1 40.050 40.050 40.050 +0.110 NATIONAL BANK OF CANADA NA 28 77.860 77.750 77.800 +0.030 NATIONAL BANK PREFERRED SER. 16 NA.PR.L 2 25.600 25.600 25.600 -0.010 NEWALTA CORPORATION NAL 15 15.170 14.960 15.060 -0.050 NORBORD INC. NBD 92 35.750 33.910 35.310 +1.270 NORTHERN DYNASTY MINERALS LTD. NDM 19 3.170 3.050 3.140 +0.190 NOVAGOLD RES INC. NG 15 4.030 4.020 4.020 -0.020 NEW GOLD INC. NGD 261 9.830 9.530 9.740 +0.120 ANGLE ENERGY INC. NGL 61 2.850 2.760 2.840 +0.030 NGEX RESOURCES INC. NGQ 13 2.890 2.850 2.850 -0.030 NORANDA INCOME FUND NIF.UN 10 5.240 5.200 5.220 0.000 NIKO RES NKO 180 6.590 6.160 6.180 -0.300 NEW MILLENIUM IRON CORP. NML 8 1.030 1.020 1.020 -0.020 NORTHLAND POWER INC. NPI 10 18.890 18.690 18.840 +0.190 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 9 31.800 31.700 31.790 0.000 NUVO RESEARCH INC. NRI 950 0.055 0.055 0.055 0.000 NEVSUN RES J NSU 158 3.820 3.550 3.620 -0.390 NAUTILUS MINERALS INC. NUS 10 0.420 0.420 0.420 -0.020 NUVISTA ENERGY LTD. NVA 22 5.700 5.590 5.670 +0.020 THE NORTH WEST COMPANY INC. NWC 6 23.580 23.510 23.580 -0.180 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 25 12.890 12.770 12.870 +0.050 NEW ZEALAND ENERGY CORP. NZ 20 0.630 0.600 0.630 +0.120 ONEX CORPORATION SV OCX 74 48.140 47.550 47.720 +0.150 OCEANAGOLD CORP. OGC 60 2.700 2.650 2.670 +0.050 ORKO SILVER CORP OK 58 2.290 2.260 2.270 +0.020 ONCOLYTICS BIO ONC 5 3.220 3.220 3.220 +0.080 OREZONE GOLD CORP. ORE 46 1.480 1.380 1.480 +0.140 ORBITE ALUMINAE INC. ORT 37 1.910 1.810 1.810 -0.060 OSISKO MINING CORPORATION OSK 214 6.080 5.960 6.020 +0.090 OPEN TEXT CORP OTC 28 59.870 59.170 59.810 +0.450 PRIMERO MINING CORP. P 48 5.920 5.680 5.920 +0.270 PAN AMERICAN J PAA 52 16.800 16.560 16.570 0.000 PETROBANK ENERGY AND RESOURCES LTD. PBG 15 0.640 0.640 0.640 -0.050 PETROBAKKEN ENERGY LTD. PBN 110 8.580 8.370 8.470 -0.240 PRECISION DRILLING CORPORATION PD 50 8.710 8.540 8.560 +0.010 N A PALLADIUM PDL 45 1.600 1.510 1.600 +0.020 PALADIN RESOURCES LTD. PDN 422 1.080 1.050 1.080 -0.060 PETRODORADO ENERGY LTD. PDQ 5 0.110 0.110 0.110 +0.005 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 76 26.850 26.230 26.850 +0.390 PREMIER GOLD MINES LTD. PG 60 2.900 2.790 2.870 +0.130 PENGROWTH ENERGY CORPORATION PGF 1562 5.510 5.180 5.510 +0.290 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 38 15.680 15.550 15.610 +0.040 PARKLAND FUEL CORPORATION PKI 304 17.890 17.720 17.720 -0.300 PILOT GOLD INC. PLG 14 1.930 1.850 1.930 +0.070 PROMETIC LIFE SCIENCES INC. PLI 150 0.410 0.410 0.410 -0.030 PETROMINERALES LTD. PMG 57 6.690 6.400 6.670 +0.290 PRIMARIS RETAIL R.E. INVEST. TR. UNITS PMZ.UN 92 27.740 27.490 27.690 +0.280 PANORIENT ENERGY CORP. POE 2 3.160 3.110 3.160 -0.090 POTASH CORPORATION OF SASKATCHEWAN INC POT 687 42.290 41.330 42.190 +0.840 PARAMOUNT RESOURCES LTD. POU 205 34.990 34.030 34.080 -1.440 POWER CORPORATION OF CANADA SV POW 41 27.540 27.300 27.450 -0.010 PEMBINA PIPELINE CORPORATION PPL 66 31.510 31.160 31.500 +0.250 PROBE MINES LTD PRB 14 1.770 1.690 1.770 +0.080 PACIFIC RUBIALES ENERGY CORP PRE 89 25.670 24.940 25.130 -0.460 PERSEUS MINING LIMITED PRU 52195 1.930 1.860 1.920 +0.070 PINECREST ENERGY INC. PRY 15 1.020 1.020 1.020 -0.030 PASON SYSTEMS INC. PSI 94 16.730 16.560 16.580 -0.130 PACIFIC SAFETY PRODUCTS INC. PSP 17750 0.030 0.030 0.030 +0.005 PLATINUM GROUP METALS LTD. PTM 150 1.420 1.420 1.420 -0.080 PRETIUM RESOURCES INC. PVG 301 8.050 7.600 7.600 -0.420 POWER FINANCIAL CORP. PWF 29 29.560 29.440 29.500 -0.090 PENN WEST PETROLEUM LTD. PWT 249 11.290 10.900 11.230 +0.280 PAREX RESOURCES INC. PXT 27 4.670 4.610 4.660 -0.030 BLACKPEARL RESOURCES INC. PXX 3758 2.410 2.320 2.390 +0.070 QUEBECOR INC. CL.B SV QBR.B 60 45.850 45.060 45.740 +0.660 ROMARCO MINERALS INC. R 30 0.890 0.880 0.890 +0.040 RITCHIE BROS AUCTIONEERS INC. RBA 50 21.670 21.460 21.650 +0.120 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 456 50.380 49.470 50.140 +0.710 CDN REAL ESTATE UN REF.UN 14 45.570 45.380 45.400 -0.150 RIOCAN REAL EST UN REI.UN 56 27.340 27.200 27.260 +0.010 RARE ELEMENT RESOURCES LTD RES 5 2.570 2.560 2.560 -0.040 REITMANS CANADA LTD. CL.A NV RET.A 23 11.150 10.950 11.000 -0.220 RICHMONT MINES RIC 4 2.590 2.450 2.590 +0.080 RIO ALTO MINING LIMITED RIO 23 4.580 4.500 4.580 -0.030 REDKNEE SOLUTIONS INC. RKN 34 3.440 3.400 3.400 -0.010 RICHMOND MINERALS INC RMD 200 0.015 0.015 0.015 -0.005 ROCKY MOUNTAIN DEALERSHIPS INC. RME 4 12.300 12.260 12.300 +0.080 RETROCOM MID-MARKET RL EST IN TRUST RMM.UN 2 5.420 5.420 5.420 +0.020 RMP ENERGY INC. RMP 123 3.850 3.770 3.800 +0.040 RUBICON MINERALS CORP. RMX 75 2.180 2.110 2.120 0.000 RONA INC. RON 62 11.370 11.240 11.270 -0.070 RENEGADE PETROLEUM LTD. RPL 15 2.130 2.110 2.120 -0.020 RAINYRIVER RESOURCES LTD. RR 250 3.000 2.860 2.980 +0.050 RAGING RIVER EXPLORATION INC. RRX 28 3.520 3.400 3.480 +0.040 ROGERS SUGAR INC. RSI 1 6.540 6.540 6.540 -0.020 ARTEK EXPLORATION LTD. RTK 31 3.400 3.340 3.380 -0.250 RUSSEL METALS RUS 13 28.650 28.340 28.530 +0.050 RESVERLOGIX CORP. RVX 1 2.700 2.700 2.700 +0.010 ROYAL BANK OF CANADA RY 685 62.850 62.370 62.650 +0.230 ROYAL BANK OF CANADA PR SER AC RY.PR.C 2 26.150 26.150 26.150 +0.030 SHERRITT INTL RV S 14 5.270 5.210 5.260 +0.010 SAPUTO INC. SAP 11 50.760 50.320 50.530 +0.190 SABINA GOLD & SILVER CORP. SBB 91 2.020 1.890 1.990 +0.130 SHOPPERS DRUG MART CORPORATION SC 69 42.730 42.490 42.590 -0.150 SEARS CANADA INC SCC 1 9.410 9.410 9.410 -0.140 SHAWCOR LTD. CL.A SV SCL.A 66 39.480 39.120 39.410 -0.240 SPROTT RESOURCE CORP SCP 2 4.320 4.320 4.320 +0.150 SECURE ENERGY SERVICES INC. SES 142 11.720 11.560 11.600 -0.060 SOUTHGOBI RESOURCES LTD. SGQ 6 2.160 2.140 2.160 -0.030 SAN GOLD CORP SGR 35 0.275 0.270 0.270 -0.005 SURGE ENERGY INC. SGY 97 3.500 3.310 3.460 -0.080 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 39 24.580 24.420 24.580 +0.040 SUN LIFE FINANCIAL INC. SLF 70 28.480 28.230 28.440 -0.200 SILVER WHEATON CORP. SLW 483 31.860 30.890 31.000 -0.740 SMART TECHNOLOGIES INC SMA 4 1.480 1.470 1.480 0.000 SEMAFO J SMF 152 2.610 2.520 2.520 -0.100 SNC-LAVALIN SV SNC 327 43.150 42.510 42.950 -0.050 SOFTCHOICE CORP. SO 1 15.500 15.500 15.500 +0.080 STRATEGIC OIL & GAS LTD SOG 4 1.210 1.210 1.210 0.000 SUNOPTA INC. SOY 9 6.950 6.760 6.780 -0.210 SUPERIOR PLUS CORP. SPB 36 11.190 11.160 11.160 +0.020 SCORPIO MINING CORP. SPM 10 0.790 0.780 0.780 +0.040 SANDSTORM GOLD LTD. SSL 67 9.890 9.660 9.850 +0.320 SILVER STANDARD RES INC. SSO 4 10.260 10.260 10.260 -0.040 STUDENT TRANSPORTATION INC. COMMON STB 12 6.660 6.610 6.660 +0.060 STUDENT TRANSPORT. INC. 6.25% 30JUN18 STB.DB.U 400 100.220 99.760 99.760 -0.460 SANTONIA ENERGY INC. STE 29 1.340 1.330 1.330 +0.020 STANTEC INC STN 9 43.250 43.130 43.180 -0.100 SOUTHERN PACIFIC RESOURES CORP STP 50 0.960 0.920 0.930 +0.030 SUNCOR ENERGY INC. SU 892 31.660 31.230 31.580 +0.130 SULLIDEN GOLD CORPORATION LTD. SUE 150 0.770 0.770 0.770 -0.040 SANDVINE CORPORATION SVC 19 2.000 1.960 1.980 +0.010 SILVERCREST MINES INC SVL 13 2.540 2.460 2.460 +0.110 SILVERCORP METALS INC. SVM 19 3.930 3.830 3.920 +0.010 SAVANNA ENERGY SERVICES CORP SVY 23 7.120 7.000 7.030 -0.090 SWISHER HYGIENE INC. SWI 2 1.320 1.320 1.320 -0.050 TELUS CORPORATION T 5 69.520 69.370 69.370 -0.450 TRANSALTA CORPORATION TA 50 15.230 15.030 15.230 +0.210 TAG OIL LTD TAO 243 3.700 3.590 3.700 +0.100 TWIN BUTTE ENERGY LTD. TBE 9 2.160 2.140 2.160 0.000 TECK RESOURCES LTD. CL.B SV TCK.B 2172 31.460 30.930 31.350 -0.110 TRANSCONTINENTAL INC. CL A SV TCL.A 47 12.400 12.200 12.250 -0.220 THOMPSON CREEK METALS COMPANY TCM 24 3.380 3.350 3.370 -0.130 TRICON CAPITAL GROUP INC. TCN 18 6.930 6.880 6.900 +0.030 TRICAN WELL TCW 51 13.350 13.110 13.350 -0.050 TORONTO-DOMINION BANK TD 106 85.380 84.930 85.300 +0.020 TRINIDAD DRILLING LTD. TDG 33 7.150 7.080 7.100 +0.010 TRILOGY ENERGY CORP. TET 59 30.830 30.180 30.720 +0.530 TRANSFORCE INC. TFI 35 22.110 21.860 22.060 +0.150 TRANSGLOBE J TGL 139 9.280 9.140 9.190 0.000 TIM HORTONS INC. THI 1006 52.620 52.350 52.500 -0.020 TAHOE RESOURCES INC. THO 108 17.140 16.560 17.000 +0.140 TOROMONT IND TIH 21 23.930 23.760 23.840 -0.020 TINKA RESOURCES LIMITED TK 24 1.200 1.180 1.200 +0.110 TASEKO MINES LTD. TKO 10 2.990 2.980 2.990 -0.010 TALISMAN ENERGY INC. TLM 456 12.460 12.240 12.430 -0.010 TEMBEC INC. TMB 37 3.130 3.100 3.100 -0.030 TIMBERCREEK MORTGAGE INVEST TMC 10 10.210 10.210 10.210 -0.030 TIMMINS GOLD CORP TMM 615 2.730 2.690 2.690 +0.050 TANZANIAN ROYALTY EXPLORATION CORP. TNX 26 4.110 3.920 4.110 +0.270 TORC OIL & GAS LTD. TOG 229 1.760 1.700 1.730 -0.040 TRIOIL RESOURCES LTD. TOL 18 2.640 2.630 2.640 -0.010 TOURMALINE OIL CORP. TOU 60 37.990 36.920 37.800 +0.300 THOMSON REUTERS CORP. TRI 544 31.890 31.650 31.870 +0.220 TRANSCANADA CORPORATION TRP 67 49.270 48.890 49.220 +0.340 TURQUOISE HILL RESOURCES LTD. TRQ 37 7.220 7.080 7.180 -0.070 TORSTAR CORP. CL. B NV TS.B 3 7.000 6.990 6.990 -0.020 TREVALI MINING CORPORATION TV 10 0.990 0.990 0.990 +0.040 TAMARACK VALLEY ENERGY LTD. TVE 5 2.060 2.060 2.060 -0.070 TOREX GOLD RESOURCES INC. TXG 41 1.760 1.740 1.760 +0.050 URANIUM PARTICIPATION CORP. U 8 5.420 5.390 5.400 -0.100 UEX CORP UEX 10 0.580 0.580 0.580 +0.010 DOMTAR CORPORATION UFS 6 80.560 79.690 79.770 -0.400 UR-ENERGY INC. URE 5 0.880 0.880 0.880 +0.030 U.S. SILVER & GOLD INC. USA 12 1.470 1.470 1.470 +0.010 URANIUM ONE INC UUU 621 2.750 2.740 2.750 +0.010 VERMILION ENERGY INC. VET 28 52.410 52.020 52.220 -0.280 VERIS GOLD CORP VG 36 1.680 1.660 1.670 +0.040 VISTA GOLD CORP VGZ 14 2.350 2.260 2.260 +0.060 VICWEST INC VIC 3 13.580 13.310 13.380 -0.260 5N PLUS INC. VNP 13 2.490 2.440 2.470 +0.040 VALEANT PHARMACEUTICALS INTL INC. VRX 39 73.430 72.320 72.400 -0.380 VERESEN INC. VSN 43 12.820 12.750 12.770 +0.030 WHISTLER BLACKCOMB HOLDINGS INC. WB 2 13.310 13.300 13.300 -0.150 WHITECAP RESOURCES INC. WCP 179 9.290 9.150 9.230 -0.010 WESTERN FOREST PRODUCTS INC. WEF 438 1.430 1.370 1.400 +0.010 WEST FRASER TIMBER WFT 114 88.930 87.940 88.200 -0.400 WI-LAN INC WIN 48 4.900 4.830 4.830 +0.070 WESTJET AIRLINES LTD. WJA 6 24.000 23.980 23.990 -0.200 WAJAX CORP WJX 79 39.920 39.630 39.870 +0.060 GEORGE WESTON LIMITED WN 60 75.600 73.760 74.010 -1.670 WESTPORT INNOV WPT 52 32.390 29.800 32.320 +2.420 WESTERN ENERGY SVCS CORP WRG 4 7.290 7.240 7.240 +0.020 WESTSHORE TERMINALS INVESTMENT CORP. WTE 1 28.300 28.300 28.300 -0.170 WESTERNZAGROS RESOURCES LTD WZR 182 1.130 1.060 1.130 +0.110 TMX GROUP LIMITED X 20 56.240 55.820 56.060 +0.060 iSHARES DEX UNIVERSE BOND INDEX FUND XBB 11 31.140 31.130 31.130 -0.020 iSHARES S&P/TSX CAPPED ENERGY INDEX FUND XEG 61 16.220 16.120 16.210 +0.030 iSHARES DEX ALL GOVERNMENT BOND INDEX FD XGB 6 21.590 21.580 21.580 -0.300 iSHARES S&P/TSX GLOBAL GOLD INDEX FUND XGD 5 15.640 15.640 15.640 -0.110 iSHARES S&P/TSX 60 INDEX FUND XIU 428 18.670 18.600 18.670 +0.060 EXETER RESOURCES CORP XRC 9 1.240 1.240 1.240 +0.040 iSHARES S&P 500 INDEX FUND CAD-HEDGED XSP 12 17.790 17.790 17.790 +0.030 SIRIUS XM CANADA HOLDINGS INC. SV XSR 2 6.500 6.490 6.500 0.000 YPG FINANCING INC. 8% 30NOV22 YPG.DB 200 83.250 83.250 83.250 +0.520 YAMANA GOLD INC YRI 232 14.790 14.520 14.600 -0.090 ZARGON OIL & GAS LTD. ZAR 5 7.210 7.150 7.150 +0.240 ZCL COMPOSITES ZCL 3 5.120 5.100 5.120 0.000 BMO S&P/TSX LADDERED PREF SHARE IND ETF ZPR 93 15.290 15.280 15.290 -0.010 Trades: 16,433 Total Volume: 13,676,836 Total Value: $120,001,619 Advanced: 262 Declined: 210 Unchanged: 4,127 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.