Pure Trading Daily Market Summary March 19 2013 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDTL REAL ESTATE TR AAR.UN 20 5.210 5.170 5.170 -0.020 ADVANTAGE OIL & GAS LTD. AAV 24 3.470 3.420 3.420 -0.090 ALLBANC SPLIT CORP. C PR SER 1 ABK.PR.C 40 32.120 32.090 32.110 +0.080 ABSOLUTE SOFTWARE CORP. ABT 4 5.610 5.560 5.600 0.000 BARRICK GOLD CORPORATION ABX 440 29.940 29.480 29.620 +0.130 AIR CANADA CL B AC.B 2 2.810 2.810 2.810 +0.090 ATCO LTD. CL.I NV ACO.X 49 88.750 87.010 88.220 +1.280 AUTOCANADA INC. ACQ 9 16.940 16.590 16.940 +0.020 ALARIS ROYALTY CORP AD 8 28.860 28.400 28.750 -0.250 ALDERON IRON ORE CORP. ADV 49 1.560 1.460 1.540 -0.020 AURORA OIL & GAS LIMITED AEF 15 4.130 4.030 4.040 -0.030 AGNICO-EAGLE MINES LTD. AEM 74 41.910 40.950 41.290 +0.580 ARGENT ENERGY TRUST AET.UN 22 10.400 10.310 10.310 -0.060 AG GROWTH INTERNATIONAL INC. AFN 8 32.830 32.530 32.530 -0.810 AGF MANAGEMENT LTD. CL.B NV AGF.B 10 11.410 11.340 11.400 +0.030 ALAMOS GOLD INC. AGI 139 15.040 14.280 14.990 +0.650 AGRIUM INC AGU 1221 103.820 102.360 103.460 +0.340 ALMONTY INDUSTRIES INC AII 39 0.850 0.850 0.850 -0.150 AIMIA INC. AIM 140 15.270 15.110 15.160 -0.110 AIMIA INC. RATE RESET PR SER 1 AIM.PR.A 1 26.640 26.640 26.640 -0.380 ASANKO GOLD INC. AKG 29 3.640 3.570 3.640 +0.050 ALTAGAS LTD. ALA 9 35.710 35.630 35.630 0.000 AUTOMODULAR CORPORATION AM 10 3.030 3.030 3.030 -0.050 ANFIELD NICKEL CORP. ANF 5 3.940 3.940 3.940 +0.130 AINSWORTH LUMBER CO. LTD ANS 940 4.160 4.100 4.160 +0.080 ALLIED NEVADA GOLD CORP ANV 39 18.980 18.460 18.770 +0.210 AFRICA OIL CORP AOI 76 6.750 6.550 6.560 -0.100 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 24 33.230 32.980 33.010 -0.590 ACASTI PHARMA INC. APO 42 2.300 2.010 2.140 -0.350 ALGONQUIN POWER & UTILITIES CORP. AQN 127 7.640 7.400 7.480 -0.120 ARGONAUT GOLD INC. AR 38 8.640 8.420 8.530 +0.010 AECON GROUP INC ARE 46 12.680 12.490 12.630 -0.140 ARC RESOURCES LTD. ARX 299 27.130 26.660 27.050 +0.370 AURIZON MINES J ARZ 1999 4.500 4.380 4.500 +0.060 ALACER GOLD CORP. ASR 18 3.870 3.840 3.840 -0.070 ATS AUTOMATION ATA 11 9.990 9.930 9.930 +0.130 ATRIUM INNOVATIONS INC. ATB 2 12.360 12.260 12.260 -0.100 ATAC RESOURCES LTD ATC 33 1.410 1.380 1.380 -0.020 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 377 56.070 52.350 54.600 -0.870 ATHABASCA OIL CORPORATION ATH 759 9.130 8.900 8.940 -0.260 ATNA RES J ATN 25 0.880 0.880 0.880 +0.010 ATLANTIC POWER CORP. ATP 133 5.340 5.160 5.290 -0.010 ATLANTIC POWER CORP. 5.75% 30JUN19 ATP.DB.U 1420 72.480 72.270 72.400 +0.090 AURCANA CORP AUN 25 0.740 0.720 0.720 -0.030 AURICO GOLD INC. AUQ 11 6.830 6.740 6.830 +0.010 AVALON RARE METALS INC. AVL 10 1.170 1.150 1.150 -0.050 ARTIS REIT S-G 5.75% 30JUN18 USD AX.DB.U 70 103.670 103.210 103.550 -0.190 ARTIS REIT PR SERIES C USD AX.PR.U 7 25.110 25.110 25.110 -0.070 ARTIS REIT AX.UN 7 16.050 15.960 15.960 -0.100 ALEXCO RESOURCE CORP. AXR 19 3.730 3.660 3.700 -0.020 BELL ALIANT INC. BA 77 26.580 26.330 26.380 -0.210 BANRO CORP. BAA 7994 2.040 1.940 2.000 +0.020 BADGER DAYLIGHTING LTD. BAD 3 35.790 35.790 35.790 +0.140 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 86 38.020 37.540 37.670 +0.150 BAUER PERFORMANCE SPORTS LTD. BAU 5 11.990 11.900 11.900 -0.120 RESEARCH IN MOTION LIMITED BB 1128 15.650 15.290 15.430 +0.010 BOMBARDIER INC. CL. B SV BBD.B 7491 4.240 4.180 4.190 0.000 COTT CORP BCB 20 10.050 9.950 10.010 +0.120 BCE INC. BCE 142 46.870 46.610 46.740 +0.190 BLACK DIAMOND GROUP LIMITED BDI 27 21.020 20.910 20.960 +0.050 BIRD CONSTRUCTION INC. BDT 1 13.430 13.430 13.430 +0.050 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 15 61.400 61.060 61.400 -0.120 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 6 30.280 30.110 30.140 -0.110 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 17 21.330 21.270 21.290 +0.190 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 1 38.940 38.940 38.940 -0.400 BIRCHCLIFF ENERGY LTD. BIR 832 8.570 8.470 8.510 +0.020 BNK PETROLEUM INC. BKX 26230 0.810 0.810 0.810 +0.010 BANK OF MONTREAL BMO 54 64.150 63.610 63.610 -0.230 BONTERRA ENERGY CORP. BNE 20 48.990 48.560 48.760 -0.780 BANKERS PETROLEUM LTD. BNK 75 3.010 2.980 2.990 -0.020 BONAVISTA ENERGY CORPORATION BNP 146 14.650 14.460 14.470 -0.170 BANK OF NOVA SCOTIA BNS 127 59.990 59.580 59.650 -0.130 BANK OF NOVA SCOTIA 5YR PR SER 18 BNS.PR.P 10 25.220 25.220 25.220 +0.030 AMERICAS PETROGAS INC. BOE 48 2.230 2.140 2.170 -0.060 BROOKFIELD OFFICE PROPERTIES INC. BPO 29 17.320 17.160 17.270 -0.030 BRIGUS GOLD CORP. BRD 190 0.820 0.770 0.800 +0.050 BELO SUN MINING CORP. BSX 57 1.280 1.230 1.280 +0.010 BTB REIT 6.9% 31MAR20 BTB.DB.E 190 98.810 98.810 98.810 +0.050 BAYTEX ENERGY CORP. BTE 61 43.800 43.100 43.110 -0.630 B2GOLD CORP. BTO 978 3.220 3.140 3.150 -0.020 BELLATRIX EXPLORATION LTD BXE 58 6.050 5.830 5.940 -0.110 CAE INC CAE 132 10.180 10.140 10.160 -0.040 CDN APARTMENT UN CAR.UN 15 25.470 25.350 25.460 +0.010 iSHARES 1-5 YEAR LADD CORP BND IN FND CBO 3 20.210 20.210 20.210 +0.020 CORTEX BUSINESS SOLUTIONS INC CBX 74490 0.165 0.165 0.165 -0.035 COGECO CABLE INC. SV CCA 26 44.770 44.280 44.710 +0.210 CCL INDUSTRIES INC. CL. B NV CCL.B 5 60.660 59.370 60.320 +1.220 CAMECO CORP CCO 231 21.810 21.560 21.600 -0.030 CATAMARAN CORPORATION CCT 62 53.100 52.060 52.060 -0.810 CANELSON DRILLING INC CDI 13 4.850 4.800 4.820 +0.120 COEUR D ALENE MINES CORP. CDM 5 19.880 19.420 19.430 -0.370 COM DEV INTL CDV 52 3.930 3.850 3.890 -0.020 iSHARES S&P/TSX CDN DIV ARISTO IND FND CDZ 7 23.140 23.100 23.100 +0.120 CENTAMIN PLC. CEE 140 0.910 0.890 0.890 -0.010 CENTRAL FUND OF CANADA LTD. CL.A NV CEF.A 78 20.500 20.300 20.360 +0.190 COASTAL ENERGY COMPANY CEN 4 18.980 18.830 18.830 -0.650 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 23 11.830 11.760 11.770 +0.060 CONTACT EXPLORATION INC CEX 100 0.250 0.250 0.250 -0.040 CANACCORD FINANCIAL INC. CF 13 7.680 7.650 7.680 -0.010 CARFINCO FINANCIAL GROUP INC. CFN 6 10.880 10.830 10.870 -0.130 CANFOR CORP CFP 75 21.900 21.470 21.540 +0.220 CALFRAC WELL SERVICES LTD. CFW 38 27.240 26.460 26.630 -0.760 CENTERRA GOLD INC. CG 47 6.340 6.080 6.270 -0.060 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 21 3.950 3.870 3.930 +0.040 CINEPLEX INC. CGX 14 33.470 33.400 33.460 -0.040 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 3 17.110 17.060 17.110 +0.110 CI FINANCIAL CORP. CIX 54 27.910 27.650 27.910 +0.190 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 28 25.950 25.630 25.800 -0.100 CARGOJET INC. CJT 60 9.550 9.550 9.550 +0.840 CML HEALTHCARE INC. CLC 7 7.240 7.200 7.240 -0.020 iSHARES 1-5 YEAR LADDERED GOVT BOND IND CLF 10 19.780 19.780 19.780 +0.030 CANADA LITHIUM CORP. CLQ 50 0.670 0.660 0.660 -0.040 CELESTICA INC SV CLS 251 8.610 8.550 8.610 +0.160 CANADIAN IMPERIAL BANK OF COMMERCE CM 27 82.500 82.170 82.240 -0.160 COMPUTER MODELLING GROUP LTD CMG 1 21.250 21.250 21.250 -0.350 CLIFFMONT RESOURCES LTD. CMO 1300 0.320 0.320 0.320 CANACOL ENERGY LTD CNE 522 3.290 3.200 3.200 -0.060 CONTINENTAL GOLD LIMITED CNL 39 6.450 6.270 6.390 +0.110 CDN NATURAL RES CNQ 613 33.700 33.080 33.280 -0.020 CANADIAN NATIONAL RAILWAY CO. CNR 41 101.450 100.040 100.040 -0.890 CANADIAN OIL SANDS LIMITED COS 187 21.730 21.370 21.530 +0.390 CANADIAN PACIFIC RAILWAY LIMITED CP 142 129.920 128.750 129.550 +0.680 iSHARES S&P/TSX CDN PREF SHARE IND FND CPD 31 17.370 17.370 17.370 -0.030 CRESCENT POINT ENERGY CORP. CPG 238 39.870 39.240 39.300 -0.160 COALSPUR MINES LIMITED CPT 100 0.730 0.650 0.730 +0.100 CAPITAL POWER CORPORATION CPX 27 21.700 21.550 21.620 -0.030 CEQUENCE ENERGY LTD. CQE 41 1.800 1.730 1.740 -0.050 CREW ENERGY INC CR 186 7.230 6.930 7.060 -0.110 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 8 14.670 14.600 14.670 -0.110 CAPSTONE MINING CORP. CS 41 2.360 2.320 2.320 -0.030 CAPSTONE INFRASTRUCTURE CORP. CSE 48 4.260 4.230 4.240 +0.010 CHARTWELL RETIREMENT RESIDENCES CSH.UN 26 11.480 11.300 11.310 -0.120 COLOSSUS MINERALS INC CSI 116 3.180 3.010 3.110 -0.020 CONSTELLATION SOFTWARE INC. CSU 1 118.710 118.710 118.710 -0.230 CROCOTTA ENERGY INC. CTA 61 3.220 3.070 3.070 -0.170 CANADIAN TIRE CORPORATION CL. A NV CTC.A 65 70.590 70.050 70.290 +0.710 CANADIAN UTILITIES LTD. CL.A NV CU 113 76.880 75.330 76.570 +0.600 COMINAR R E UN CUF.UN 92 22.550 22.350 22.390 -0.030 COPPER MINING CORPORATION CUM 59 3.110 2.860 2.880 -0.220 CHURCHILL CORP A CUQ 2 7.160 7.020 7.160 -0.220 CANEXUS CORPORATION CUS 41 9.530 9.420 9.440 -0.100 CENOVUS ENERGY INC. WHEN ISSUED CVE 233 32.990 32.160 32.370 -0.380 CALVALLEY PETROLEUM INC. CVI.A 2 2.060 2.040 2.060 +0.030 CDN WESTERN BANK CWB 49 27.950 27.660 27.710 -0.300 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 14 29.250 29.130 29.200 +0.060 CROSSHAIR ENERGY CORPORATION CXX 10 0.115 0.115 0.115 +0.010 CDN ZINC CORP J CZN 10 0.570 0.570 0.570 -0.010 DUNDEE REAL ESTATE INVESTMENT TRUST D.UN 19 36.370 36.120 36.170 -0.090 DUNDEE CORP. CL.A SV DC.A 26 35.090 34.900 35.070 +0.150 DELPHI ENERGY CORP. DEE 22 1.060 1.050 1.060 0.000 DUNDEE ENERGY LIMITED RTS. DEN.RT 860 0.005 0.005 0.005 0.000 DETOUR GOLD CORP. DGC 17 19.520 19.410 19.410 -0.190 DATA GROUP INC. DGI 16 2.370 2.330 2.340 -0.010 DAVIS + HENDERSON CORPORATION DH 34 21.050 20.920 20.940 -0.160 DUNDEE INTERNATIONAL REIT DI.UN 49 10.770 10.640 10.650 -0.100 DUNDEE INDUSTRIAL REIT DIR.UN 39 10.800 10.690 10.760 -0.240 DULUTH METALS LIMITED DM 14 1.710 1.670 1.690 0.000 DENISON MINES CORP DML 12 1.420 1.410 1.420 0.000 DYNACOR GOLD MINES INC DNG 15 1.110 1.110 1.110 -0.050 DOLLARAMA INC. DOL 11 61.260 61.090 61.250 -0.060 DUNDEE PRECIOUS METALS INC. DPM 37 8.280 8.190 8.270 -0.090 MEDICAL FACILITIES CORP. DR 3 14.950 14.950 14.950 -0.070 DESCARTES SYS DSG 5 9.820 9.730 9.730 +0.080 DEETHREE EXPLORATION LTD. DTX 337 6.690 6.510 6.510 -0.230 ENCANA CORP. ECA 386 20.450 20.040 20.210 -0.170 ENDEAVOUR SILVER CORP. EDR 21 6.600 6.370 6.380 -0.060 ENDEAVOUR MINING CORPORATION EDV 64 1.590 1.540 1.550 -0.040 ELEMENT FINANCIAL CORPORATION EFN 82 8.850 8.760 8.760 0.000 ENERGY FUELS INC. EFR 25 0.155 0.155 0.155 +0.005 ENERFLEX LTD. EFX 24 13.680 13.470 13.600 -0.150 EAGLE ENERGY TRUST EGL.UN 12 6.910 6.860 6.890 -0.070 EXCHANGE INCOME CORPORATION EIF 1 28.420 28.420 28.420 +0.070 ENERVEST DIV UN EIT.UN 14 12.330 12.320 12.320 +0.080 ELDORADO GOLD ELD 252 9.910 9.650 9.700 -0.150 EASTERN PLATINUM LIMITED ELR 125 0.165 0.160 0.165 0.000 EMERA INCORPORATED EMA 29 35.050 34.770 34.800 -0.110 EMPIRE COMPANY LTD. CL.A NV EMP.A 2 64.150 64.110 64.110 +0.110 EURASIAN MINERALS INC EMX 8 2.070 2.070 2.070 +0.120 ENBRIDGE INC ENB 436 46.840 46.490 46.830 +0.250 ENBRIDGE INC. PR SER L USD ENB.PF.U 14 25.080 25.050 25.080 -0.030 ENBRIDGE INC. SERIES H PREFERRED SHARES ENB.PR.H 750 25.830 25.830 25.830 +0.030 ENBRIDGE INC. PR SER J ENB.PR.U 97 25.270 25.110 25.180 -0.090 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 17 25.170 25.090 25.100 -0.110 ENERPLUS CORPORATION ERF 3 15.400 15.200 15.200 -0.010 ENSIGN ENERGY SERVICES INC. ESI 63 17.420 17.170 17.410 -0.120 ESSENTIAL ENERGY SERVICES LTD. ESN 47 2.040 2.000 2.030 -0.010 EACOM TIMBER CORPORATION ETR 10000 0.260 0.260 0.260 +0.030 EXTENDICARE INC. EXE 32 8.190 8.110 8.190 +0.070 EXFO INC. EXF 6 5.550 5.530 5.530 -0.200 EXCELLON RESOURCES INC EXN 39940 0.415 0.415 0.415 -0.010 ABDERDEEN ASIA-PACIFIC INCOME INVEST LTD FAP 5 7.580 7.580 7.580 -0.070 FIRST CAPITAL REALTY INC. FCR 32 19.250 19.110 19.160 -0.060 FORUM URANIUM CORP FDC 5 0.400 0.400 0.400 +0.355 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 3 400.370 396.990 396.990 +1.300 FIRST QUANTUM J FM 5876 21.630 20.310 20.350 -1.060 FULL METAL MINERALS LTD FMM 80 0.045 0.040 0.040 -0.210 FRANCO-NEVADA CORPORATION FNV 145 47.560 46.290 47.350 +0.320 FIRST MAJESTIC SILVER CORP FR 65 17.090 16.790 16.940 -0.080 CANYON SERVICES GROUP INC. FRC 63 11.120 11.060 11.090 -0.010 FREEHOLD ROYALTIES LTD. FRU 17 23.180 23.030 23.150 +0.090 FIRSTSERVICE CORPORATION SV FSV 6 33.830 33.750 33.750 -0.140 FORTRESS PAPER LTD FTP 6 10.020 9.930 9.930 -0.060 FORTRESS PAPER LTD. 7% 31DEC19 FTP.DB.A 10 74.260 74.260 74.260 +0.250 FORTIS INC FTS 30 33.440 33.250 33.340 +0.080 FINNING INTL FTT 71 25.660 25.460 25.460 -0.090 FORTUNA SILVER MINES INC FVI 6 4.520 4.460 4.520 +0.060 GOLDCORP INC G 364 33.710 33.140 33.400 +0.220 GABRIEL RES J GBU 31 2.540 2.450 2.540 +0.090 GREAT CANADIAN GAMING CORP GC 9 9.350 9.310 9.350 +0.110 GUARDIAN CAPITAL GROUP LTD. CL.A NV GCG.A 4 13.650 13.560 13.560 +0.010 GIBSON ENERGY INC. GEI 51 25.900 25.750 25.800 +0.020 GRYPHON GOLD CORP. GGN 10 0.050 0.050 0.050 +0.005 CGI GROUP INC. CL.A SV GIB.A 49 26.470 26.180 26.470 +0.280 GILDAN ACTIVEWEAR INC. GIL 217 39.900 39.450 39.660 +0.250 GMP CAPITAL INC. GMP 80 6.500 6.420 6.420 -0.090 GENIVAR INC. GNV 3 24.110 24.010 24.010 -0.220 GREAT PANTHER SILVER LIMITED GPR 3 1.380 1.350 1.350 -0.020 GRANITE REIT GRT.UN 8 39.640 39.520 39.630 +0.300 GLUSKIN SHEFF + ASSOCIATES INC. GS 6 18.120 18.080 18.100 -0.300 GOLDEN STAR GSC 1 1.740 1.740 1.740 +0.030 GOLDSTREAM MINERALS INC. GSX 1850 0.045 0.045 0.045 0.000 GRAN TIERRA ENERGY INC GTE 141 6.010 5.830 5.910 -0.020 GUYANA GOLDFIELDS INC GUY 68 2.980 2.900 2.930 -0.010 GREAT WESTERN MINERALS GRP GWG 10 0.175 0.175 0.175 -0.015 GREAT-WEST LIFECO INC GWO 128 27.340 27.130 27.250 +0.190 HUDSON S BAY COMPANY HBC 12 14.900 14.800 14.900 -0.100 HUDBAY MINERALS INC. HBM 590 9.940 9.650 9.810 -0.210 HOME CAPITAL GROUP INC. HCG 27 57.590 56.910 56.940 -0.450 HORIZONS BETAPRO S&P/TSX CAP ENBEAR ETF HED 5 4.100 4.100 4.100 -0.030 HORIZONS ACTIVE FLOATING RATE BOND ETF C HFR 52 10.240 10.230 10.240 +0.020 HEALTHLEASE PROPERTIES REIT HLP.UN 1 10.910 10.910 10.910 +0.010 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 105 3.070 2.990 2.990 -0.170 HORIZON NORTH LOGISTICS HNL 30 6.010 5.860 5.860 -0.120 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 110 5.590 5.580 5.590 -0.100 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 33 4.400 4.290 4.290 -0.110 H & R REAL EST UN HR.UN 460 23.620 23.480 23.570 0.000 HRT PARTICIPACOES EM PETROLEO S.A. HRP 6 1.050 1.050 1.050 +0.070 HEROUX-DEVTEK HRX 250 8.000 8.000 8.000 -0.660 HORIZONS BETAPRO S&P 500R BEAR PLUS ETF HSD 302 5.210 5.150 5.180 +0.020 HUSKY ENERGY INC. HSE 66 30.360 29.810 30.110 +0.120 HORIZONS BETAPRO S&P 500R BULL PLUS ETF HSU 22 17.460 17.360 17.460 -0.170 HORIZONS BPRO S&P 500 VIX SHT BULL ETF HVU 1225 10.620 9.200 9.730 +0.170 HARRY WINSTON DIAMOND HW 104 17.400 17.180 17.330 +0.120 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 86 7.800 7.770 7.800 +0.020 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 7 20.100 20.070 20.070 +0.040 HYDROGENICS CORP HYG 1 8.050 8.050 8.050 +0.500 ITHACA ENERGY INC IAE 323 1.800 1.720 1.720 -0.070 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 34 36.990 36.670 36.940 +0.510 IBI GROUP INC. IBG 2 7.130 7.120 7.130 +0.190 INTACT FINANCIAL CORPORATION IFC 38 65.470 64.760 64.870 +0.510 INTERNATIONAL FOREST PRODUCTS LTD. CL.A IFP.A 41 10.600 10.580 10.590 +0.080 IGM FINANCIAL INC. IGM 27 45.750 45.490 45.610 -0.020 IMPERIAL METALS CORP. III 7 14.000 13.900 13.930 -0.050 IMRIS INC IM 7 3.570 3.390 3.570 +0.190 IAMGOLD CORP IMG 224 7.300 7.070 7.140 +0.030 INMET MNG CORP IMN 258 71.550 69.520 69.650 -1.580 IMPERIAL OIL IMO 63 43.660 43.150 43.250 0.000 IMAX CORP IMX 2 27.490 27.430 27.430 -0.020 INNERGEX RENEWABLE ENERGY INC. INE 36 10.180 10.000 10.070 -0.050 INNVEST REIT 6.75% 31MAR16 INN.DB.D 1150 101.000 101.000 101.000 0.000 INNVEST REIT 5.75% 31MAR19 INN.DB.G 1320 99.740 99.000 99.260 -0.140 INNVEST REIT TRUST UNIT INN.UN 209 4.730 4.580 4.730 +0.380 INTER PIPELINE FUND IPL.UN 7 23.770 23.750 23.760 +0.010 IROC SYSTEMS CORP. ISC 52 3.010 3.000 3.010 +0.020 INTL TOWER HILL MINE LTD ITH 1 1.520 1.520 1.520 +0.050 INTERTAPE POLYMER ITP 137 10.250 9.810 10.230 +0.040 IVANPLATS LIMITED IVP 3020 4.370 4.320 4.320 -0.110 JAGUAR MINING INC. JAG 5 0.690 0.690 0.690 -0.020 JUST ENERGY GROUP INC. JE 32 7.200 6.960 7.150 +0.170 KINROSS GOLD CORP K 3887 8.290 8.100 8.190 +0.010 KAMINAK GOLD CORP KAM 14 1.240 1.240 1.240 +0.030 KHALKOS EXPLORATION INC. KAS 50 0.040 0.040 0.040 KATANGA MINING LIMITED KAT 10 0.800 0.790 0.790 -0.060 KELT EXPLORATION LTD. KEL 527 7.120 6.710 6.820 -0.320 KEYERA CORP. KEY 32 55.240 54.740 54.950 +0.050 KIRKLAND LAKE GOLD INC. KGI 50 5.200 5.180 5.190 +0.020 KILLAM PROPERTIES INC. KMP 8 12.060 12.020 12.050 -0.040 KEYREIT KRE.UN 22 7.410 7.400 7.410 -0.010 LOBLAW COMPANIES LIMITED L 108 41.280 40.850 41.160 +0.270 LAURENTIAN BANK LB 32 44.740 44.400 44.580 +0.060 LUMINA COPPER CORP LCC 2 7.780 7.750 7.750 +0.310 LEGACY OIL AND GAS INC. LEG 494 6.190 5.640 5.720 -0.320 LEXAM VG GOLD INC. LEX 30 0.125 0.125 0.125 -0.005 CDN LIFE COS SPLIT CORP. 2012 PR LFE.PR.B 92 10.080 10.030 10.030 +0.020 LUNA GOLD CORP LGC 6 3.800 3.720 3.800 +0.060 LABRADOR IRON ORE ROYALTY CORPORATION LIF 42 36.340 35.460 35.460 -0.990 LULULEMON ATHLETICA INC. LLL 24 65.680 61.960 65.680 -2.530 LINAMAR CORP LNR 58 24.330 23.990 24.010 -0.370 LONGVIEW OIL CORP. LNV 7 4.940 4.820 4.880 +0.020 LONG RUN EXPLORATION LTD LRE 1 4.470 4.470 4.470 +0.060 LAKE SHORE GOLD CORP. LSG 65 0.670 0.660 0.660 -0.030 LUNDIN MINING CORP. LUN 344 4.720 4.600 4.630 -0.060 LYDIAN INTERNATIONAL LTD LYD 5 2.290 2.240 2.260 -0.040 MAG SILVER CORP. MAG 13 9.890 9.750 9.750 -0.100 MATAMEC EXPLORATIONS INC MAT 15 0.180 0.180 0.180 +0.040 MIDAS GOLD INC. MAX 1 1.320 1.320 1.320 -0.080 MBAC FERTILIZER CORP. MBC 39 2.720 2.540 2.710 +0.160 MANITOBA TELECOM MBT 19 32.790 32.560 32.560 -0.180 MACDONALD DETTWILER MDA 49 69.310 68.600 69.230 +0.070 MAJOR DRILLING GRP MDI 65 9.300 9.000 9.150 -0.100 MEG ENERGY CORP. MEG 113 33.320 32.750 32.880 -0.220 MANITOK ENERGY INC. MEI 13 2.760 2.670 2.670 -0.090 MANULIFE FIN MFC 801 15.380 15.120 15.210 -0.040 MAPLE LEAF FOODS MFI 190 12.950 12.840 12.850 +0.040 MAGNA INTERNATIONAL INC. COMMON MG 92 58.400 57.440 58.350 +1.200 MARRET HIGH YIELD STRATEGIES FUND MHY.UN 42 9.410 9.390 9.400 -0.010 GENWORTH MI CANADA INC. MIC 25 25.300 25.110 25.200 +0.100 MCAN MORTGAGE CORPORATION MKP 3 15.070 15.020 15.020 +0.140 MOOD MEDIA CORPORATION MM 49 1.690 1.650 1.670 +0.020 PRECIOUS METALS AND MINING TRUST MMP.UN 7 5.000 4.970 5.000 +0.270 MART RESOURCES INC MMT 55 2.030 1.960 1.970 -0.060 MANDALAY RESOURCES CORP MND 7 1.110 1.100 1.100 -0.030 MARTINREA INTERNATIONAL INC. MRE 20 8.500 8.410 8.450 -0.060 MORGUARD UN MRT.UN 2 17.430 17.420 17.420 +0.220 METRO INC. MRU 174 64.100 63.250 63.470 -0.080 MORNEAU SHEPELL INC. MSI 9 13.130 13.010 13.010 -0.180 MULLEN GROUP LTD. MTL 30 22.060 21.950 21.960 -0.050 METHANEX CORP MX 20 42.180 41.040 41.780 +0.440 NATIONAL BANK OF CANADA NA 63 77.190 76.530 76.650 -0.420 NEWALTA CORPORATION NAL 2 15.100 15.100 15.100 +0.040 NORBORD INC. NBD 49 37.200 36.600 37.010 +0.110 NORTHERN DYNASTY MINERALS LTD. NDM 4 3.400 3.330 3.330 -0.300 NORDION INC. NDN 2 6.770 6.770 6.770 +0.070 NOVAGOLD RES INC. NG 3 4.140 4.120 4.130 -0.020 NEW GOLD INC. NGD 174 9.710 9.500 9.510 -0.050 ANGLE ENERGY INC. NGL 92 2.980 2.770 2.850 -0.130 NGEX RESOURCES INC. NGQ 1 2.850 2.850 2.850 -0.030 NORANDA INCOME FUND NIF.UN 1 5.160 5.160 5.160 +0.040 NIKO RES NKO 209 5.880 5.610 5.880 +0.150 NEW MILLENIUM IRON CORP. NML 12 1.070 1.070 1.070 -0.010 NORTHLAND POWER INC. NPI 415 18.360 18.270 18.270 +0.010 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 3 31.650 31.270 31.270 -0.440 NEVSUN RES J NSU 2144 3.860 3.800 3.800 -0.010 NEPTUNE TECHNOLOGIES & BIORESSOURCESINC. NTB 34 2.690 2.490 2.510 -0.180 NUVISTA ENERGY LTD. NVA 10 6.600 6.520 6.600 +0.020 THE NORTH WEST COMPANY INC. NWC 17 23.590 23.310 23.580 +0.190 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 23 12.790 12.670 12.760 +0.130 ONEX CORPORATION SV OCX 20 47.960 47.560 47.910 +0.400 OCEANAGOLD CORP. OGC 65 2.750 2.690 2.710 -0.020 ONCOLYTICS BIO ONC 4 3.200 3.170 3.170 +0.060 O1 COMMUNIQUE J ONE 5 1.170 1.170 1.170 0.000 OREZONE GOLD CORP. ORE 13 1.450 1.380 1.380 -0.040 ORBITE ALUMINAE INC. ORT 16 1.690 1.690 1.690 +0.010 ORVANA MINERALS J ORV 35 1.080 1.040 1.070 +0.030 OSISKO MINING CORPORATION OSK 915 6.100 5.940 5.970 +0.010 OCP SENIOR CREDIT FUND OSL.UN 15 9.890 9.870 9.880 -0.010 OPEN TEXT CORP OTC 46 60.210 59.560 59.880 +0.450 PRIMERO MINING CORP. P 19 6.150 6.060 6.090 -0.090 PAN AMERICAN J PAA 87 17.250 16.920 16.940 -0.250 PARTNERS REIT 5.5% 31MAR18 PAR.DB.B 400 100.010 100.010 100.010 0.000 PREMIUM BRANDS HLDGS CORP 5.7% 30JUN17 PBH.DB.B 10 103.260 103.260 103.260 -0.340 PETROBAKKEN ENERGY LTD. PBN 2102 9.470 9.210 9.230 -0.140 PACE OIL AND GAS LTD. PCE 11 2.650 2.580 2.580 -0.160 PRECISION DRILLING CORPORATION PD 1924 9.340 8.890 8.920 -0.370 N A PALLADIUM PDL 410 1.500 1.450 1.450 -0.070 PALADIN RESOURCES LTD. PDN 187 1.080 1.040 1.040 -0.040 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 58 27.260 26.940 27.240 +0.140 PREMIER GOLD MINES LTD. PG 39 3.260 3.180 3.180 -0.040 PENGROWTH ENERGY CORPORATION PGF 184 5.680 5.510 5.600 -0.020 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 25 15.350 15.230 15.260 -0.080 PARKLAND FUEL CORPORATION PKI 59 17.920 17.740 17.800 -0.250 PILOT GOLD INC. PLG 48 1.860 1.810 1.810 +0.030 PARALLEL ENERGY TRUST PLT.UN 9 4.590 4.590 4.590 +0.210 PETROMINERALES LTD. PMG 122 6.420 6.360 6.410 +0.170 PANORO MINERALS LTD PML 19330 0.450 0.450 0.450 -0.050 PERPETUAL ENERGY INC. PMT 2 1.210 1.200 1.210 +0.040 PRIMARIS RETAIL R.E. INVEST. TR. UNITS PMZ.UN 57 27.590 27.430 27.430 -0.180 PINETREE CAPITAL LTD PNP 5 0.610 0.610 0.610 0.000 POLYMET MINING CORP. POM 5 1.170 1.170 1.170 +0.010 POTASH CORPORATION OF SASKATCHEWAN INC POT 449 41.390 40.620 40.900 -0.140 PARAMOUNT RESOURCES LTD. POU 54 35.400 34.900 35.250 +0.590 POWER CORPORATION OF CANADA SV POW 87 27.730 27.500 27.690 +0.390 PEMBINA PIPELINE CORPORATION PPL 593 31.290 30.920 31.250 +0.270 PAINTED PONY PETROLEUM LTD. PPY 13 10.190 10.080 10.150 +0.160 PACIFIC RUBIALES ENERGY CORP PRE 69 22.000 21.730 21.820 -0.410 PERSEUS MINING LIMITED PRU 115 2.080 2.050 2.080 +0.060 PINECREST ENERGY INC. PRY 103 1.170 1.070 1.120 -0.020 PULSE SEISMIC INC. PSD 30 3.270 3.170 3.170 +0.060 PASON SYSTEMS INC. PSI 19 17.420 17.230 17.340 +0.030 PATHEON INC PTI 17 4.110 4.070 4.090 +0.020 PRETIUM RESOURCES INC. PVG 779 8.330 8.000 8.250 +0.260 POWER FINANCIAL CORP. PWF 7 30.310 30.170 30.170 +0.330 POWER FINANCIAL CORP 4.80% PR SER S PWF.PR.S 10 25.080 25.080 25.080 +0.060 PENN WEST PETROLEUM LTD. PWT 396 11.960 11.690 11.850 +0.110 PAREX RESOURCES INC. PXT 77 4.740 4.700 4.700 -0.030 BLACKPEARL RESOURCES INC. PXX 18 2.360 2.320 2.320 -0.060 QUEBECOR INC. CL.B SV QBR.B 45 43.370 42.900 43.110 -0.300 QUESTERRE ENERGY CORP QEC 75 1.020 1.010 1.010 -0.030 RITCHIE BROS AUCTIONEERS INC. RBA 44 22.170 21.480 21.610 -0.370 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 390 50.300 49.890 50.090 +0.140 ROCK ENERGY INC. RE 15 1.320 1.320 1.320 -0.030 CDN REAL ESTATE UN REF.UN 15 44.930 44.510 44.550 -0.130 RIOCAN REAL EST UN REI.UN 27 26.990 26.790 26.890 -0.100 REITMANS CANADA LTD. CL.A NV RET.A 15 10.800 10.730 10.730 -0.030 ARGEX TITANIUM INC. RGX 9 1.100 1.100 1.100 -0.130 RIO ALTO MINING LIMITED RIO 23 4.750 4.680 4.690 0.000 REDKNEE SOLUTIONS INC. RKN 62 3.370 3.290 3.330 +0.050 ROCKY MOUNTAIN DEALERSHIPS INC. RME 1 12.900 12.900 12.900 0.000 RETROCOM MID-MARKET RL EST IN TRUST RMM.UN 28 5.450 5.410 5.420 +0.010 RMP ENERGY INC. RMP 109 3.940 3.830 3.900 -0.040 RUBICON MINERALS CORP. RMX 136 2.650 2.500 2.640 +0.130 RONA INC. RON 75 11.120 10.880 10.960 +0.410 RENEGADE PETROLEUM LTD. RPL 32 2.100 2.070 2.070 -0.040 RAINYRIVER RESOURCES LTD. RR 116 2.980 2.890 2.950 0.000 RAGING RIVER EXPLORATION INC. RRX 50 3.670 3.540 3.560 -0.090 ROGERS SUGAR INC. RSI 41 6.500 6.410 6.420 -0.100 ARTEK EXPLORATION LTD. RTK 11 3.460 3.460 3.460 -0.080 PURE MULTI-FAMILY REIT LP USD RUF.U 20 5.060 5.060 5.060 -0.080 RUSSEL METALS RUS 20 29.070 28.870 28.870 -0.090 ROYAL BANK OF CANADA RY 1550 61.470 60.900 61.030 -0.030 SHERRITT INTL RV S 91 5.190 5.050 5.050 -0.180 SAPUTO INC. SAP 40 50.630 50.100 50.370 +0.040 SABINA GOLD & SILVER CORP. SBB 36 2.020 1.930 2.000 +0.080 BROMPTON SPLIT BANC CORP. CL A SBC 10 11.680 11.680 11.680 -0.110 SHOPPERS DRUG MART CORPORATION SC 26 43.070 42.730 43.070 +0.620 SHAWCOR LTD. CL.A SV SCL.A 86 41.050 40.450 40.780 +0.230 SPROTT RESOURCE CORP SCP 10 4.410 4.390 4.400 +0.010 SANTACRUZ SILVER MINING LTD. SCZ 50 2.080 2.080 2.080 +0.360 SECURE ENERGY SERVICES INC. SES 93 11.760 11.460 11.600 -0.240 SAN GOLD CORP SGR 20 0.255 0.245 0.255 +0.010 SURGE ENERGY INC. SGY 27 3.610 3.490 3.490 -0.140 SPROTT RESOURCE LENDING CORP. SIL 6 1.400 1.400 1.400 +0.010 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 71 24.960 24.630 24.920 +0.350 SUN LIFE FINANCIAL INC. SLF 74 28.500 28.190 28.330 +0.070 SUN LIFE FINANCIAL INC. SER. 8R SLF.PR.G 1 25.670 25.670 25.670 +0.560 SILVER WHEATON CORP. SLW 668 31.450 31.000 31.190 +0.130 SMART TECHNOLOGIES INC SMA 49 1.450 1.440 1.440 -0.020 SEMAFO J SMF 198 2.640 2.540 2.590 -0.010 SNC-LAVALIN SV SNC 262 43.240 42.920 42.920 -0.280 STRATEGIC OIL & GAS LTD SOG 1 1.270 1.270 1.270 -0.030 SUNOPTA INC. SOY 31 6.900 6.830 6.870 -0.030 SUPERIOR PLUS CORP. SPB 65 11.860 11.760 11.830 +0.080 SCORPIO MINING CORP. SPM 5 0.800 0.800 0.800 -0.010 SANDSTORM GOLD LTD. SSL 47 10.200 9.950 10.100 -0.040 SILVER STANDARD RES INC. SSO 76 11.060 10.670 10.990 +0.430 STUDENT TRANSPORTATION INC. COMMON STB 12 6.630 6.510 6.550 +0.010 STUDENT TRANSPORT. INC. 6.25% 30JUN18 STB.DB.U 770 99.490 98.990 99.010 +0.700 SANTONIA ENERGY INC. STE 21 1.490 1.480 1.480 -0.020 STANTEC INC STN 24 43.390 43.210 43.390 +0.080 SOUTHERN PACIFIC RESOURES CORP STP 25 0.830 0.830 0.830 -0.010 SUNCOR ENERGY INC. SU 677 31.160 30.840 31.040 +0.010 SULLIDEN GOLD CORPORATION LTD. SUE 10 0.840 0.840 0.840 -0.030 SOLIUM CAPITAL INC. SUM 1 3.850 3.850 3.850 -0.030 SANDVINE CORPORATION SVC 3 1.880 1.870 1.880 -0.010 SILVERCREST MINES INC SVL 3 2.590 2.590 2.590 0.000 SILVERCORP METALS INC. SVM 48 3.980 3.870 3.930 +0.020 SAVANNA ENERGY SERVICES CORP SVY 23 7.120 6.990 6.990 -0.170 SIERRA WIRELESS SW 3 11.260 11.250 11.250 -0.020 SOLIMAR ENERGY LIMITED SXS 2000 0.045 0.045 0.045 -0.005 TELUS CORPORATION T 536 69.790 69.420 69.500 +0.110 TRANSALTA CORPORATION TA 132 14.810 14.750 14.780 +0.070 TAG OIL LTD TAO 75 4.320 4.200 4.260 +0.040 TWIN BUTTE ENERGY LTD. TBE 1113 2.380 2.310 2.310 -0.070 TECK RESOURCES LTD. CL.B SV TCK.B 4064 29.960 28.070 28.440 -1.370 TRANSCONTINENTAL INC. CL A SV TCL.A 52 12.540 12.310 12.410 -0.060 THOMPSON CREEK METALS COMPANY TCM 1020 3.350 3.320 3.350 -0.040 TRICON CAPITAL GROUP INC. TCN 72 7.000 6.960 6.990 -0.010 TRICAN WELL TCW 107 14.800 14.340 14.620 -0.180 TORONTO-DOMINION BANK TD 79 84.900 84.320 84.320 -0.050 TRINIDAD DRILLING LTD. TDG 23 7.670 7.500 7.520 -0.130 TRILOGY ENERGY CORP. TET 51 30.200 29.880 30.010 -0.190 TRANSFORCE INC. TFI 38 21.390 21.020 21.200 -0.180 TRANSGLOBE J TGL 66 9.330 9.220 9.250 +0.040 TERANGA GOLD CORPORATION TGZ 3 1.280 1.280 1.280 +0.050 TIM HORTONS INC. THI 35 52.940 52.550 52.940 +0.510 TAHOE RESOURCES INC. THO 23 17.460 17.300 17.350 -0.070 TOROMONT IND TIH 14 23.360 23.280 23.290 -0.040 TINKA RESOURCES LIMITED TK 9 1.170 1.170 1.170 -0.030 TASEKO MINES LTD. TKO 99 2.980 2.830 2.850 -0.110 TALISMAN ENERGY INC. TLM 525 12.430 12.160 12.360 +0.080 TEMBEC INC. TMB 42 3.490 3.370 3.370 -0.090 TIMMINS GOLD CORP TMM 27 2.840 2.770 2.820 +0.100 TRANSATLANTIC PETROLEUM CORP. TNP 5 1.020 1.020 1.020 -0.030 TANZANIAN ROYALTY EXPLORATION CORP. TNX 16 4.140 4.070 4.080 +0.010 TORC OIL & GAS LTD. TOG 280 2.110 2.000 2.090 -0.040 TRIOIL RESOURCES LTD. TOL 2 2.680 2.660 2.680 +0.020 TOTAL ENERGY SERVICES INC. TOT 3 14.040 14.000 14.010 -0.100 TOURMALINE OIL CORP. TOU 64 39.520 38.780 38.840 -0.440 TEMPLE HOTELS INC. TPH 3 5.780 5.780 5.780 -0.170 THOMSON REUTERS CORP. TRI 64 32.950 32.710 32.800 +0.070 TRANSCANADA CORPORATION TRP 129 49.620 48.960 49.490 +0.570 TRANSCANADA CORP 1ST PR SER 7 TRP.PR.D 3 25.680 25.680 25.680 +0.260 TURQUOISE HILL RESOURCES LTD. TRQ 142 7.000 6.840 6.890 -0.040 TASMAN METALS LTD TSM 1 0.950 0.950 0.950 -0.090 TOREX GOLD RESOURCES INC. TXG 157 1.840 1.800 1.800 -0.050 URANIUM PARTICIPATION CORP. U 10 5.340 5.310 5.340 -0.050 DOMTAR CORPORATION UFS 10 80.850 80.560 80.610 +0.840 UR-ENERGY INC. URE 5 0.950 0.950 0.950 +0.040 URANIUM ONE INC UUU 927 2.780 2.760 2.760 0.000 VERMILION ENERGY INC. VET 74 51.940 51.490 51.750 +0.050 VERIS GOLD CORP VG 16 1.660 1.640 1.660 +0.010 VISTA GOLD CORP VGZ 17 2.370 2.330 2.330 +0.040 VICWEST INC VIC 2 13.180 13.110 13.180 -0.310 5N PLUS INC. VNP 8 2.280 2.260 2.260 -0.010 VALENER INC. VNR 1 16.240 16.240 16.240 +0.050 VALEANT PHARMACEUTICALS INTL INC. VRX 82 73.810 72.560 73.340 +1.180 VERESEN INC. VSN 35 13.160 12.980 13.120 +0.140 VOLTA RESOURCES INC. VTR 15 0.390 0.390 0.390 -0.025 WHITECAP RESOURCES INC. WCP 185 9.340 9.080 9.120 -0.020 WESTERN FOREST PRODUCTS INC. WEF 335 1.470 1.410 1.420 0.000 WESTERNONE INC. 8% 30JUN18 WEQ.DB.C 1500 WALL FINANCIAL WFC 1 11.380 11.380 11.380 -0.550 WEST FRASER TIMBER WFT 82 89.560 87.320 89.520 +2.050 WI-LAN INC WIN 32 4.640 4.510 4.520 -0.100 WESTJET AIRLINES LTD. WJA 5 23.400 23.300 23.400 -0.040 WAJAX CORP WJX 32 40.040 39.570 39.670 -0.390 GEORGE WESTON LIMITED WN 29 73.930 73.280 73.620 +0.730 WESTPORT INNOV WPT 21 31.950 31.060 31.060 -0.800 WESTERN ENERGY SVCS CORP WRG 1756 7.540 7.500 7.500 +0.050 WESTSHORE TERMINALS INVESTMENT CORP. WTE 9 28.720 28.270 28.270 -0.470 WESTERNZAGROS RESOURCES LTD WZR 1 1.130 1.130 1.130 -0.020 TMX GROUP LIMITED X 7 55.930 55.610 55.690 -0.600 iSHARES DEX UNIVERSE BOND INDEX FUND XBB 2 31.340 31.340 31.340 +0.070 iSHARES S&P/TSX CAPPED ENERGY INDEX FUND XEG 19 16.350 16.220 16.220 -0.090 iSHARES S&P/TSX CAPPED FINLS INDEX FD XFN 7 24.870 24.830 24.830 -0.040 iSHARES S&P/TSX 60 INDEX FUND XIU 3191 18.590 18.500 18.530 +0.030 ISHARES CDN S&P/TSX CAPPED REIT INDX FND XRE 13 17.110 17.110 17.110 -0.040 iSHARES S&P 500 INDEX FUND CAD-HEDGED XSP 22 17.620 17.610 17.610 -0.210 SIRIUS XM CANADA HOLDINGS INC. SV XSR 9 6.460 6.270 6.430 -0.060 iSHARES RUSSELL 2000 INDEX FUND CAD-HEDG XSU 122 20.420 20.280 20.290 -0.130 YAMANA GOLD INC YRI 548 15.570 15.060 15.540 +0.480 ZARGON OIL & GAS LTD. ZAR 8 7.380 7.330 7.340 0.000 BMO S&P/TSX LADDERED PREF SHARE IND ETF ZPR 3 15.290 15.290 15.290 -0.030 Trades: 19,973 Total Volume: 27,642,239 Total Value: $155,167,370 Advanced: 217 Declined: 280 Unchanged: 4,101 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.