Pure Trading Daily Market Summary March 20 2013 Closing Numbers Stock Symbol Vol(00s) High Low Close Change ABERDEEN INT L INC AAB 500 0.325 0.325 0.325 0.000 PURE INDTL REAL ESTATE TR AAR.UN 31 5.230 5.220 5.230 +0.060 ADVANTAGE OIL & GAS LTD. AAV 29 3.450 3.390 3.410 -0.010 ALLBANC SPLIT CORP. C PR SER 1 ABK.PR.C 9 32.240 32.190 32.190 +0.080 BARRICK GOLD CORPORATION ABX 225 29.650 29.460 29.570 -0.050 AIR CANADA CL B AC.B 28 2.900 2.840 2.900 +0.090 ATCO LTD. CL.I NV ACO.X 25 88.610 88.190 88.310 +0.090 AUTOCANADA INC. ACQ 12 17.380 17.350 17.350 +0.410 ALARIS ROYALTY CORP AD 100 28.330 28.330 28.330 -0.420 ACADIAN TIMBER CORP. ADN 27 14.850 14.850 14.850 +0.090 ALDERON IRON ORE CORP. ADV 34 1.520 1.430 1.430 -0.110 AURORA OIL & GAS LIMITED AEF 40 4.060 4.030 4.060 +0.020 AGNICO-EAGLE MINES LTD. AEM 43 41.750 41.380 41.620 +0.330 ARGENT ENERGY TRUST AET.UN 2 10.370 10.260 10.260 -0.050 AG GROWTH INTERNATIONAL INC. AFN 3 32.730 32.700 32.700 +0.170 AGF MANAGEMENT LTD. CL.B NV AGF.B 28 11.490 11.380 11.490 +0.090 ALAMOS GOLD INC. AGI 230 15.440 14.530 14.570 -0.420 ALLIANCE GRAIN TRADERS INC. AGT 15 13.100 13.030 13.100 +0.050 AGRIUM INC AGU 84 104.490 102.700 102.780 -0.680 AIMIA INC. AIM 114 15.270 15.150 15.200 +0.040 ASANKO GOLD INC. AKG 12 3.610 3.600 3.600 -0.040 ALTAGAS LTD. ALA 27 36.220 35.780 36.170 +0.540 AUTOMODULAR CORPORATION AM 9 3.070 3.070 3.070 +0.040 AMERICAS BULLION ROYALTY CORP. AMB 15 0.300 0.300 0.300 +0.060 ALMADEN MINERALS LTD. AMM 2 2.290 2.290 2.290 +0.350 AINSWORTH LUMBER CO. LTD ANS 224 4.300 4.200 4.300 +0.140 ALLIED NEVADA GOLD CORP ANV 6 18.690 18.400 18.400 -0.370 AFRICA OIL CORP AOI 38 6.780 6.670 6.780 +0.220 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 31 33.470 33.070 33.340 +0.330 ACASTI PHARMA INC. APO 5 2.120 2.120 2.120 -0.020 ALGONQUIN POWER & UTILITIES CORP. AQN 84 7.520 7.450 7.490 +0.010 ARGONAUT GOLD INC. AR 70 8.570 8.300 8.310 -0.220 AECON GROUP INC ARE 21 12.660 12.580 12.580 -0.050 AMERIGO RESOURCES LTD. ARG 5 0.640 0.640 0.640 -0.010 ARC RESOURCES LTD. ARX 300 27.620 27.080 27.180 +0.130 AURIZON MINES J ARZ 6174 4.580 4.410 4.460 -0.040 ALACER GOLD CORP. ASR 26 4.000 3.940 4.000 +0.160 ATRIUM INNOVATIONS INC. ATB 2 12.290 12.240 12.240 -0.020 ATAC RESOURCES LTD ATC 33 1.310 1.270 1.310 -0.070 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 82 54.300 53.270 53.800 -0.800 ATHABASCA OIL CORPORATION ATH 181 9.020 8.850 8.970 +0.030 ATLANTIC POWER CORP. ATP 61 5.370 5.280 5.320 +0.030 ATLANTIC POWER CORP. 5.75% 30JUN19 ATP.DB.U 2010 72.490 72.010 72.010 -0.390 AURICO GOLD INC. AUQ 59 6.860 6.790 6.800 -0.030 AVENEX ENERGY CORP. AVF 25 2.280 2.250 2.250 +0.010 AVALON RARE METALS INC. AVL 5 1.160 1.160 1.160 +0.010 AVANTI MINING INC. AVT 50 0.085 0.085 0.085 -0.015 ARTIS REIT S-G 5.75% 30JUN18 USD AX.DB.U 810 103.600 103.510 103.550 0.000 ARTIS REIT PR SERIES C USD AX.PR.U 43 25.110 25.060 25.060 -0.050 ARTIS REIT AX.UN 9 16.060 16.040 16.040 +0.080 ALEXCO RESOURCE CORP. AXR 7 3.660 3.660 3.660 -0.040 AMAYA GAMING GROUP INC. AYA 1 5.560 5.560 5.560 -0.130 BELL ALIANT INC. BA 162 26.440 26.320 26.340 -0.040 BANRO CORP. BAA 4694 2.010 1.970 1.980 -0.020 BADGER DAYLIGHTING LTD. BAD 5 36.880 36.330 36.710 +0.920 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 72 37.870 37.660 37.780 +0.110 RESEARCH IN MOTION LIMITED BB 2535 16.830 16.090 16.400 +0.970 BOMBARDIER INC. CL. B SV BBD.B 1268 4.260 4.190 4.250 +0.060 COTT CORP BCB 20 10.110 10.000 10.110 +0.100 BCE INC. BCE 158 47.080 46.850 47.070 +0.330 BLACK DIAMOND GROUP LIMITED BDI 24 21.190 21.000 21.090 +0.130 BIRD CONSTRUCTION INC. BDT 11 13.710 13.550 13.610 +0.180 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 21 62.090 61.420 62.090 +0.690 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 9 30.090 29.920 29.990 -0.150 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 8 21.430 21.260 21.430 +0.140 BIRCHCLIFF ENERGY LTD. BIR 31 8.480 8.300 8.360 -0.150 BNK PETROLEUM INC. BKX 190 0.820 0.810 0.810 0.000 BALLARD POWER SYSTEMS INC BLD 15 1.380 1.360 1.380 -0.070 BANK OF MONTREAL BMO 180 64.000 63.730 63.890 +0.280 BONTERRA ENERGY CORP. BNE 43 49.290 48.960 49.290 +0.530 BANKERS PETROLEUM LTD. BNK 174 2.990 2.890 2.920 -0.070 BONAVISTA ENERGY CORPORATION BNP 75 14.630 14.500 14.630 +0.160 BRIONOR RESOURCES INC. BNR 354 0.040 0.040 0.040 BANK OF NOVA SCOTIA BNS 250 59.640 59.170 59.510 -0.140 BK OF N S SER 12 P BNS.PR.J 1 25.700 25.700 25.700 +0.180 BNS NON-CUM 5 YR RESET PR SER 20 BNS.PR.Q 1 25.340 25.340 25.340 -0.040 AMERICAS PETROGAS INC. BOE 300 2.170 2.100 2.110 -0.060 BROOKFIELD OFFICE PROPERTIES INC. BPO 203 17.400 17.290 17.380 +0.110 BROOKFIELD OFFICE PPTY AAA PR SER R BPO.PR.R 1 26.330 26.330 26.330 -0.260 BRIGUS GOLD CORP. BRD 150 0.840 0.810 0.830 +0.030 BELO SUN MINING CORP. BSX 2520 1.270 1.170 1.170 -0.110 BTB REIT 6.9% 31MAR20 BTB.DB.E 520 99.500 98.760 99.500 +0.690 BTB REIT BTB.UN 48 4.600 4.600 4.600 -0.030 BAYTEX ENERGY CORP. BTE 29 43.810 43.200 43.810 +0.700 B2GOLD CORP. BTO 326 3.160 3.090 3.120 -0.030 BELLATRIX EXPLORATION LTD BXE 56 6.270 6.050 6.270 +0.330 CAE INC CAE 147 10.200 10.180 10.200 +0.040 CANAM GROUP INC. CAM 998 8.620 8.500 8.620 +0.850 CDN APARTMENT UN CAR.UN 9 25.320 25.270 25.320 -0.140 CASCADES INC CAS 14 4.240 4.200 4.240 +0.020 iSHARES 1-5 YEAR LADD CORP BND IN FND CBO 18 20.210 20.210 20.210 0.000 COGECO CABLE INC. SV CCA 195 45.590 45.200 45.470 +0.760 CCL INDUSTRIES INC. CL. B NV CCL.B 12 60.590 60.200 60.330 +0.010 CAMECO CORP CCO 81 21.860 21.510 21.740 +0.140 CATAMARAN CORPORATION CCT 146 53.590 52.030 53.590 +1.530 CANELSON DRILLING INC CDI 20 4.770 4.720 4.750 -0.070 COEUR D ALENE MINES CORP. CDM 6 19.600 19.520 19.520 +0.090 COM DEV INTL CDV 40 3.900 3.810 3.810 -0.080 CENTAMIN PLC. CEE 5 0.890 0.890 0.890 0.000 COASTAL ENERGY COMPANY CEN 3 18.850 18.740 18.850 +0.020 CATHEDRAL ENERGY SERVICES LTD. CET 20 4.260 4.210 4.220 +0.040 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 48 11.970 11.760 11.890 +0.120 CANACCORD FINANCIAL INC. CF 22 7.700 7.460 7.470 -0.210 CANFOR CORP CFP 31 22.080 21.750 21.850 +0.310 CALFRAC WELL SERVICES LTD. CFW 25 26.790 26.530 26.570 -0.060 CENTERRA GOLD INC. CG 63 6.370 6.130 6.130 -0.140 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 25 3.900 3.780 3.790 -0.140 CINEPLEX INC. CGX 16 33.960 33.620 33.960 +0.500 CI FINANCIAL CORP. CIX 20 28.010 27.860 28.010 +0.100 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 29 26.110 25.940 26.080 +0.280 CHESAPEAKE GOLD CORP CKG 16 7.430 7.280 7.390 -0.310 CML HEALTHCARE INC. CLC 23 7.350 7.260 7.340 +0.100 iSHARES 1-5 YEAR LADDERED GOVT BOND IND CLF 79 19.790 19.780 19.790 +0.010 CONNACHER OIL & GAS LTD. CLL 70 0.150 0.150 0.150 0.000 CANADA LITHIUM CORP. CLQ 295 0.690 0.670 0.680 +0.020 CELESTICA INC SV CLS 35 8.640 8.590 8.610 0.000 CANADIAN IMPERIAL BANK OF COMMERCE CM 205 82.520 81.960 82.190 -0.050 CANACOL ENERGY LTD CNE 878 3.250 3.180 3.180 -0.020 CONTINENTAL GOLD LIMITED CNL 73 6.390 6.300 6.340 -0.050 CDN NATURAL RES CNQ 638 33.740 33.430 33.610 +0.330 CANADIAN NATIONAL RAILWAY CO. CNR 33 101.270 100.080 100.400 +0.360 CANADIAN OIL SANDS LIMITED COS 90 21.680 21.400 21.490 -0.040 CANADIAN PACIFIC RAILWAY LIMITED CP 46 131.990 129.700 131.990 +2.440 iSHARES S&P/TSX CDN PREF SHR IND FND ADV CPD.A 24 17.380 17.370 17.380 +0.080 CRESCENT POINT ENERGY CORP. CPG 314 39.740 39.310 39.670 +0.370 COALSPUR MINES LIMITED CPT 10 0.640 0.630 0.630 -0.100 CAPITAL POWER CORPORATION CPX 71 21.840 21.540 21.650 +0.030 CEQUENCE ENERGY LTD. CQE 32 1.790 1.780 1.780 +0.040 CREW ENERGY INC CR 50 7.140 7.060 7.070 +0.010 CROCODILE GOLD CORP. CRK 25 0.245 0.245 0.245 -0.115 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 4 14.660 14.630 14.660 -0.010 CAPSTONE MINING CORP. CS 62 2.340 2.320 2.330 +0.010 CAPSTONE INFRASTRUCTURE CORP. CSE 76 4.260 4.240 4.260 +0.020 CHARTWELL RETIREMENT RESIDENCES CSH.UN 46 11.370 11.180 11.220 -0.090 COLOSSUS MINERALS INC CSI 71 3.150 3.060 3.100 -0.010 CONSTELLATION SOFTWARE INC. CSU 4 120.090 119.650 120.090 +1.380 CROCOTTA ENERGY INC. CTA 13 3.100 3.090 3.090 +0.020 CANADIAN TIRE CORPORATION CL. A NV CTC.A 63 70.950 70.090 70.160 -0.130 CANADIAN UTILITIES LTD. CL.A NV CU 35 76.980 76.290 76.710 +0.140 COMINAR R E UN CUF.UN 89 22.470 22.450 22.450 +0.060 COPPER MINING CORPORATION CUM 145 2.960 2.880 2.880 0.000 CANEXUS CORPORATION CUS 28 9.470 9.370 9.400 -0.040 CENOVUS ENERGY INC. WHEN ISSUED CVE 174 32.810 32.370 32.660 +0.290 CDN WESTERN BANK CWB 28 27.830 27.610 27.770 +0.060 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 23 29.450 29.120 29.120 -0.080 DUNDEE REAL ESTATE INVESTMENT TRUST D.UN 19 36.350 36.090 36.230 +0.060 DUNDEE CORP. CL.A SV DC.A 40 35.880 35.110 35.810 +0.740 DIRECTCASH PAYMENTS INC. DCI 63 24.900 24.900 24.900 +0.780 DELPHI ENERGY CORP. DEE 4 1.060 1.060 1.060 0.000 DETOUR GOLD CORP. DGC 44 19.360 19.040 19.230 -0.180 DATA GROUP INC. DGI 20 2.350 2.350 2.350 +0.010 DIVIDEND GROWTH SPLIT CORP. PREF DGS.PR.A 7 10.390 10.390 10.390 0.000 DAVIS + HENDERSON CORPORATION DH 20 21.450 21.060 21.330 +0.390 DHX MEDIA LTD. DHX 63 2.750 2.660 2.680 +0.080 DUNDEE INTERNATIONAL REIT DI.UN 45 10.660 10.630 10.630 -0.020 DUNDEE INDUSTRIAL REIT DIR.UN 134 10.900 10.770 10.870 +0.110 DULUTH METALS LIMITED DM 42 1.800 1.730 1.800 +0.110 DENISON MINES CORP DML 4 1.410 1.410 1.410 -0.010 DYNACOR GOLD MINES INC DNG 4 1.140 1.140 1.140 +0.030 DOLLARAMA INC. DOL 50 61.450 60.290 60.350 -0.900 DUNDEE PRECIOUS METALS INC. DPM 201 8.160 8.090 8.090 -0.180 DESCARTES SYS DSG 7 9.740 9.670 9.670 -0.060 DEETHREE EXPLORATION LTD. DTX 81 6.730 6.540 6.640 +0.130 ENCANA CORP. ECA 349 20.370 19.850 19.900 -0.310 ECOSYNTHETIX INC. ECO 1 3.410 3.410 3.410 -0.150 ENDEAVOUR SILVER CORP. EDR 13 6.430 6.250 6.320 -0.060 ENDEAVOUR MINING CORPORATION EDV 8030 1.570 1.550 1.560 +0.010 ELEMENT FINANCIAL CORPORATION EFN 18 8.760 8.740 8.750 -0.010 ENERFLEX LTD. EFX 3 13.640 13.600 13.640 +0.040 EAGLE ENERGY TRUST EGL.UN 14 6.900 6.810 6.870 -0.020 ENERVEST DIV UN EIT.UN 24 12.350 12.330 12.350 +0.030 ELDORADO GOLD ELD 178 9.750 9.640 9.720 +0.020 EASTERN PLATINUM LIMITED ELR 120 0.165 0.160 0.160 -0.005 EMERA INCORPORATED EMA 21 34.900 34.730 34.730 -0.070 EMPIRE COMPANY LTD. CL.A NV EMP.A 15 64.890 64.110 64.110 0.000 EURASIAN MINERALS INC EMX 9 2.060 2.060 2.060 -0.010 ENBRIDGE INC ENB 435 47.170 46.810 47.070 +0.240 ENBRIDGE INC. PR SER L USD ENB.PF.U 39 25.090 25.050 25.050 -0.030 ENBRIDGE INC. PR SER F ENB.PR.F 3 25.950 25.900 25.950 +0.220 ENBRIDGE INC. SERIES H PREFERRED SHARES ENB.PR.H 3 25.830 25.680 25.830 0.000 ENBRIDGE INC. PR SER J ENB.PR.U 66 25.180 25.080 25.170 -0.010 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 19 25.400 25.230 25.290 +0.190 ENERPLUS CORPORATION ERF 9 15.130 15.080 15.110 -0.090 ENSIGN ENERGY SERVICES INC. ESI 27 17.230 17.000 17.090 -0.320 ESSENTIAL ENERGY SERVICES LTD. ESN 32 2.040 1.990 2.000 -0.030 EXTENDICARE INC. EXE 9 8.200 8.190 8.190 0.000 ABDERDEEN ASIA-PACIFIC INCOME INVEST LTD FAP 11 7.630 7.590 7.630 +0.050 FIRST CAPITAL REALTY INC. FCR 714 19.230 19.050 19.100 -0.060 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 6 394.370 393.560 393.560 -3.430 FIRST QUANTUM J FM 4214 21.050 20.440 20.910 +0.560 FOCUS GRAPHITE INC. FMS 10 0.700 0.700 0.700 +0.010 FRANCO-NEVADA CORPORATION FNV 187 46.090 44.420 45.310 -2.040 FIRST MAJESTIC SILVER CORP FR 48 17.160 16.790 16.960 +0.020 CANYON SERVICES GROUP INC. FRC 40 11.120 10.800 10.870 -0.220 FREEHOLD ROYALTIES LTD. FRU 23 23.250 23.120 23.170 +0.020 FIRSTSERVICE CORPORATION SV FSV 19 33.920 33.660 33.730 -0.020 FORTRESS PAPER LTD FTP 5 9.830 9.830 9.830 -0.100 FORTIS INC FTS 483 33.630 33.520 33.530 +0.190 FORTIS INC. RECEIPTS FTS.R 740 34.190 34.190 34.190 +0.080 FINNING INTL FTT 20 25.900 25.510 25.900 +0.440 FORTUNA SILVER MINES INC FVI 18 4.480 4.430 4.430 -0.090 GOLDCORP INC G 151 33.730 33.410 33.540 +0.140 GABRIEL RES J GBU 36 2.600 2.530 2.570 +0.030 GIBSON ENERGY INC. GEI 36 25.900 25.600 25.600 -0.200 GASFRAC ENERGY SERVICES INC. GFS 1 1.640 1.640 1.640 -0.050 CGI GROUP INC. CL.A SV GIB.A 130 26.660 26.400 26.660 +0.190 GILDAN ACTIVEWEAR INC. GIL 97 39.850 39.530 39.820 +0.160 GMP CAPITAL INC. GMP 45 6.440 6.220 6.380 -0.040 GENIVAR INC. GNV 1 24.160 24.160 24.160 +0.150 GOLDEN QUEEN MNG J GQM 29 2.050 2.000 2.050 +0.010 GRANITE REIT GRT.UN 6 39.190 39.140 39.190 -0.440 GLUSKIN SHEFF + ASSOCIATES INC. GS 21 18.400 18.180 18.180 +0.080 GOLDEN STAR GSC 1 1.730 1.730 1.730 -0.010 GRAN TIERRA ENERGY INC GTE 223 6.110 5.980 6.110 +0.200 GUYANA GOLDFIELDS INC GUY 9 2.890 2.800 2.800 -0.130 GLACIER MEDIA INC. GVC 1 1.940 1.940 1.940 +0.010 GREAT-WEST LIFECO INC GWO 25 27.320 27.250 27.300 +0.050 GREAT-WEST LIFECO INC. PRF SERIES I GWO.PR.I 1 24.760 24.760 24.760 +0.760 GUESTLOGIX INC GXI 9 1.170 1.060 1.170 -0.010 HORIZONS BETAPRO CMX GOLD BULN BEAR PLUS HBD 15 13.480 13.480 13.480 -0.870 HUDBAY MINERALS INC. HBM 98 9.980 9.890 9.930 +0.120 HELIX BIOPHARM HBP 10 1.080 1.080 1.080 +0.090 HOME CAPITAL GROUP INC. HCG 9 57.200 57.100 57.200 +0.260 HORIZONS ACTIVE FLOATING RATE BOND ETF C HFR 35 10.240 10.230 10.230 -0.010 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 12 5.240 5.240 5.240 +0.010 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 60 3.020 3.010 3.020 +0.030 HORIZON NORTH LOGISTICS HNL 27 5.960 5.890 5.890 +0.030 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 15 5.550 5.550 5.550 -0.040 H & R REAL EST UN HR.UN 281 23.730 23.590 23.620 +0.050 HORIZONS BETAPRO S&P 500R BEAR PLUS ETF HSD 50 5.110 5.110 5.110 -0.070 HUSKY ENERGY INC. HSE 1146 30.440 29.900 29.990 -0.120 HORIZONS BETAPRO S&P 500R BULL PLUS ETF HSU 10 17.700 17.700 17.700 +0.240 HORIZONS BPRO S&P 500 VIX SHT BULL ETF HVU 775 9.100 8.470 8.610 -1.120 HARRY WINSTON DIAMOND HW 89 17.260 17.130 17.130 -0.200 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 107 20.290 20.260 20.290 +0.220 ITHACA ENERGY INC IAE 144 1.770 1.730 1.740 +0.020 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 48 37.050 36.790 37.010 +0.070 IBI GROUP INC. IBG 2 7.260 7.260 7.260 +0.130 IVANHOE ENERGY IE 10 0.730 0.730 0.730 +0.080 INTACT FINANCIAL CORPORATION IFC 42 65.100 64.850 64.980 +0.110 INTERNATIONAL FOREST PRODUCTS LTD. CL.A IFP.A 31 10.600 10.500 10.530 -0.060 IGM FINANCIAL INC. IGM 16 45.750 45.490 45.750 +0.140 IMPERIAL METALS CORP. III 8 14.040 13.960 14.040 +0.110 INTERRENT REIT IIP.UN 7 6.330 6.220 6.290 -0.060 IMRIS INC IM 1 3.500 3.500 3.500 -0.070 IAMGOLD CORP IMG 151 7.170 7.090 7.100 -0.040 INMET MNG CORP IMN 231 70.990 69.960 70.990 +1.340 IMPERIAL OIL IMO 89 43.550 43.360 43.360 +0.110 IMAX CORP IMX 3 27.430 27.200 27.430 0.000 INNERGEX RENEWABLE ENERGY INC. INE 6 10.070 10.000 10.000 -0.070 INNVEST REIT 5.75% 31MAR19 INN.DB.G 960 99.490 99.260 99.260 0.000 INNVEST REIT TRUST UNIT INN.UN 57 4.920 4.750 4.870 +0.140 INTER PIPELINE FUND IPL.UN 1258 23.660 23.520 23.620 -0.140 INTL TOWER HILL MINE LTD ITH 2 1.570 1.530 1.530 +0.010 INTERTAPE POLYMER ITP 31 10.350 10.270 10.350 +0.120 IVANPLATS LIMITED IVP 12 4.660 4.600 4.660 +0.340 JUST ENERGY GROUP INC. JE 130 7.060 6.960 7.000 -0.150 KINROSS GOLD CORP K 4623 8.200 8.080 8.130 -0.060 KAMINAK GOLD CORP KAM 13 1.170 1.170 1.170 -0.070 KIMBER RES INC. KBR 5 0.190 0.190 0.190 -0.260 KLONDEX MINES LTD. KDX 69 1.110 1.110 1.110 -0.010 KELT EXPLORATION LTD. KEL 12 6.950 6.700 6.910 +0.090 KEYERA CORP. KEY 31 55.740 55.070 55.690 +0.740 KIRKLAND LAKE GOLD INC. KGI 87 5.180 5.130 5.180 -0.010 KILLAM PROPERTIES INC. KMP 19 12.060 12.020 12.060 +0.010 KEYREIT KRE.UN 35 7.410 7.410 7.410 0.000 LOBLAW COMPANIES LIMITED L 71 41.290 40.840 41.020 -0.140 LAURENTIAN BANK LB 13 44.660 44.520 44.660 +0.080 LAURENTIAN BK OF CDA A PR SER 11 LB.PR.F 1 26.010 26.010 26.010 +0.060 LIBERTY MINES INC. LBE 90 0.030 0.030 0.030 0.000 LIFE & BANC SPLIT CORP LBS 39 7.660 7.650 7.650 +0.200 LUMINA COPPER CORP LCC 8 8.210 7.930 8.170 +0.420 LEGACY OIL AND GAS INC. LEG 82 5.820 5.700 5.700 -0.020 CANADIAN LIFE COMPANIES SPLIT CORP. LFE 12 2.340 2.340 2.340 +0.130 LUNA GOLD CORP LGC 4 3.770 3.700 3.700 -0.100 LABRADOR IRON ORE ROYALTY CORPORATION LIF 75 35.520 34.610 35.360 -0.100 LINAMAR CORP LNR 54 24.360 24.090 24.320 +0.310 LONG RUN EXPLORATION LTD LRE 4 4.440 4.440 4.440 -0.030 LAKE SHORE GOLD CORP. LSG 50 0.660 0.630 0.630 -0.030 LUNDIN MINING CORP. LUN 168 4.630 4.600 4.600 -0.030 LYDIAN INTERNATIONAL LTD LYD 8 2.220 2.200 2.220 -0.040 MAG SILVER CORP. MAG 11 9.760 9.510 9.600 -0.150 MIDAS GOLD INC. MAX 2 1.300 1.300 1.300 -0.020 MBAC FERTILIZER CORP. MBC 8 2.670 2.550 2.550 -0.160 MANITOBA TELECOM MBT 20 32.760 32.510 32.760 +0.200 MACDONALD DETTWILER MDA 28 69.440 69.240 69.440 +0.210 MAJOR DRILLING GRP MDI 82 9.110 8.920 8.920 -0.230 MEG ENERGY CORP. MEG 41 33.000 32.750 32.750 -0.130 MANITOK ENERGY INC. MEI 6 2.790 2.770 2.770 +0.100 MANULIFE FIN MFC 927 15.370 15.190 15.370 +0.160 MANULIFE FINANCIAL CORP. SER. 1 PR. MFC.PR.E 1 26.370 26.370 26.370 -0.010 MANULIFE FINANCIAL CORP. CL 1 SER 7 MFC.PR.H 1 26.800 26.800 26.800 +0.340 MANULIFE FINANCIAL CORP PR SER 9 MFC.PR.I 7 26.500 26.500 26.500 +0.350 MAPLE LEAF FOODS MFI 12 13.320 13.010 13.200 +0.350 MAGNA INTERNATIONAL INC. COMMON MG 70 59.540 58.670 59.020 +0.670 MARRET HIGH YIELD STRATEGIES FUND MHY.UN 19 9.410 9.390 9.400 0.000 GENWORTH MI CANADA INC. MIC 20 25.250 25.120 25.130 -0.070 THE MEDIPATTERN CORP MKI 1100 0.005 0.005 0.005 -0.185 MOOD MEDIA CORPORATION MM 2 1.640 1.600 1.600 -0.070 MART RESOURCES INC MMT 8 1.930 1.910 1.910 -0.060 MANDALAY RESOURCES CORP MND 29 1.100 1.100 1.100 0.000 MARTINREA INTERNATIONAL INC. MRE 74 8.470 8.300 8.470 +0.020 MORGUARD N.A. RESIDENTIAL REIT MRG.UN 2000 11.100 11.100 11.100 -0.100 MORGUARD UN MRT.UN 2 17.630 17.420 17.630 +0.210 METRO INC. MRU 63 63.840 63.200 63.200 -0.270 MULLEN GROUP LTD. MTL 336 21.990 21.860 21.940 -0.020 METHANEX CORP MX 4 42.530 41.900 42.530 +0.750 NATIONAL BANK OF CANADA NA 98 76.870 75.910 76.320 -0.330 NEWALTA CORPORATION NAL 11 15.270 15.150 15.230 +0.130 NORBORD INC. NBD 51 37.300 36.980 37.180 +0.170 NORTHERN DYNASTY MINERALS LTD. NDM 6 3.330 3.330 3.330 0.000 AFRICA HYDROCARBONS INC. NFK 1500 0.095 0.095 0.095 NOVAGOLD RES INC. NG 3 4.050 4.000 4.000 -0.130 NEW GOLD INC. NGD 140 9.650 9.510 9.590 +0.080 ANGLE ENERGY INC. NGL 141 2.990 2.870 2.950 +0.100 NGEX RESOURCES INC. NGQ 1 2.850 2.850 2.850 0.000 NIKO RES NKO 303 5.910 5.630 5.760 -0.120 NORTHLAND POWER INC. NPI 12 18.360 18.270 18.270 0.000 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 3 31.510 31.230 31.470 +0.200 NEVSUN RES J NSU 5 3.800 3.770 3.770 -0.030 NEPTUNE TECHNOLOGIES & BIORESSOURCESINC. NTB 7 2.580 2.500 2.510 0.000 NUVISTA ENERGY LTD. NVA 20 6.540 6.480 6.540 -0.060 THE NORTH WEST COMPANY INC. NWC 19 23.540 23.150 23.400 -0.180 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 15 12.980 12.940 12.970 +0.210 ONEX CORPORATION SV OCX 114 48.880 47.750 48.480 +0.570 OCEANAGOLD CORP. OGC 64 2.680 2.650 2.670 -0.040 ORKO SILVER CORP OK 10 2.280 2.280 2.280 +0.010 O1 COMMUNIQUE J ONE 18 1.140 0.920 0.920 -0.250 OREZONE GOLD CORP. ORE 10 1.380 1.380 1.380 0.000 ORBITE ALUMINAE INC. ORT 3 1.640 1.620 1.620 -0.070 ORVANA MINERALS J ORV 19 1.050 1.030 1.030 -0.040 OSISKO MINING CORPORATION OSK 154 6.080 5.950 5.970 0.000 OCP SENIOR CREDIT FUND OSL.UN 15 9.940 9.910 9.910 +0.030 OPEN TEXT CORP OTC 37 60.380 59.950 60.320 +0.440 PRIMERO MINING CORP. P 32 6.080 5.990 6.000 -0.090 PAN AMERICAN J PAA 68 16.860 16.460 16.470 -0.470 PARTNERS REIT 5.5% 31MAR18 PAR.DB.B 240 100.210 100.010 100.010 0.000 PETROBANK ENERGY AND RESOURCES LTD. PBG 15 0.720 0.700 0.700 -0.010 PREMIUM BRANDS HLDGS CORP 5.7% 30JUN17 PBH.DB.B 600 103.260 103.260 103.260 0.000 PETROBAKKEN ENERGY LTD. PBN 91 9.300 9.200 9.220 -0.010 PRECISION DRILLING CORPORATION PD 3379 9.020 8.710 8.880 -0.040 PALADIN RESOURCES LTD. PDN 72 1.050 1.040 1.050 +0.010 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 85 27.550 26.920 27.000 -0.240 PREMIER GOLD MINES LTD. PG 16 3.220 3.110 3.190 +0.010 PENGROWTH ENERGY CORPORATION PGF 95 5.580 5.480 5.520 -0.080 PREMIUM INCOME PR PIC.PR.A 3 15.830 15.830 15.830 +0.020 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 16 15.310 15.200 15.200 -0.060 PARKLAND FUEL CORPORATION PKI 23 17.560 17.510 17.550 -0.250 PETROMINERALES LTD. PMG 111 6.470 6.360 6.470 +0.060 PRIMARIS RETAIL R.E. INVEST. TR. UNITS PMZ.UN 180 27.600 27.400 27.480 +0.050 PANORIENT ENERGY CORP. POE 15 3.130 3.130 3.130 +0.010 POTASH CORPORATION OF SASKATCHEWAN INC POT 735 41.230 40.890 41.230 +0.330 PARAMOUNT RESOURCES LTD. POU 72 35.550 35.260 35.400 +0.150 POWER CORPORATION OF CANADA SV POW 95 27.530 27.190 27.300 -0.390 PEMBINA PIPELINE CORPORATION PPL 124 31.300 31.250 31.250 0.000 PAINTED PONY PETROLEUM LTD. PPY 6 10.190 10.150 10.190 +0.040 PACIFIC RUBIALES ENERGY CORP PRE 1871 21.680 21.140 21.210 -0.610 PERSEUS MINING LIMITED PRU 46 2.010 1.990 1.990 -0.090 PINECREST ENERGY INC. PRY 34 1.110 1.090 1.110 -0.010 PULSE SEISMIC INC. PSD 12 3.180 3.180 3.180 +0.010 PASON SYSTEMS INC. PSI 16 17.850 17.440 17.730 +0.390 PATHEON INC PTI 6 4.100 4.020 4.100 +0.010 PLATINUM GROUP METALS LTD. PTM 191 1.490 1.450 1.450 0.000 PRETIUM RESOURCES INC. PVG 108 8.290 7.980 8.040 -0.210 POWER FINANCIAL CORP. PWF 30 30.290 30.150 30.150 -0.020 PENN WEST PETROLEUM LTD. PWT 373 11.980 11.840 11.970 +0.120 PAREX RESOURCES INC. PXT 1050 4.740 4.630 4.630 -0.070 BLACKPEARL RESOURCES INC. PXX 104 2.300 2.240 2.260 -0.060 QUEBECOR INC. CL.B SV QBR.B 27 43.350 43.030 43.090 -0.020 QUESTERRE ENERGY CORP QEC 1 0.930 0.930 0.930 -0.080 ROMARCO MINERALS INC. R 40 0.900 0.840 0.900 -0.040 RITCHIE BROS AUCTIONEERS INC. RBA 48 21.710 21.580 21.650 +0.040 RICHELIEU HARDWARE RCH 70 39.120 39.120 39.120 -0.130 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 710 51.320 50.610 50.830 +0.740 CDN REAL ESTATE UN REF.UN 19 44.420 44.150 44.390 -0.160 RIOCAN REAL EST UN REI.UN 92 27.240 26.970 27.230 +0.340 RARE ELEMENT RESOURCES LTD RES 1 2.330 2.330 2.330 -0.150 REITMANS CANADA LTD. CL.A NV RET.A 30 10.840 10.760 10.790 +0.060 ROYAL GOLD J RGL 1 70.090 70.090 70.090 +2.000 ARGEX TITANIUM INC. RGX 35 1.220 1.200 1.210 +0.110 RICHMONT MINES RIC 10 2.590 2.590 2.590 -0.050 RIO ALTO MINING LIMITED RIO 47 4.710 4.530 4.570 -0.120 REDKNEE SOLUTIONS INC. RKN 58 3.290 3.150 3.270 -0.060 ROCKY MOUNTAIN DEALERSHIPS INC. RME 1 13.050 13.050 13.050 +0.150 RETROCOM MID-MARKET RL EST IN TRUST RMM.UN 20 5.470 5.450 5.460 +0.040 RMP ENERGY INC. RMP 5 3.900 3.890 3.890 -0.010 RUBICON MINERALS CORP. RMX 79 2.680 2.600 2.660 +0.020 RONA INC. RON 21 11.120 11.030 11.060 +0.100 RENEGADE PETROLEUM LTD. RPL 5 2.070 2.020 2.020 -0.050 RAINYRIVER RESOURCES LTD. RR 15 2.950 2.930 2.940 -0.010 RAGING RIVER EXPLORATION INC. RRX 30 3.780 3.650 3.680 +0.120 ROGERS SUGAR INC. RSI 74 6.530 6.420 6.500 +0.080 ARTEK EXPLORATION LTD. RTK 22 3.560 3.530 3.560 +0.100 PURE MULTI-FAMILY REIT LP USD RUF.U 54 5.100 5.030 5.030 -0.030 RUSSEL METALS RUS 27 29.040 28.890 28.890 +0.020 ROYAL BANK OF CANADA RY 1338 61.450 61.040 61.260 +0.230 SHERRITT INTL RV S 130 5.160 5.080 5.130 +0.080 SAPUTO INC. SAP 101 50.950 50.510 50.910 +0.540 SABINA GOLD & SILVER CORP. SBB 28 2.010 1.940 1.940 -0.060 SHOPPERS DRUG MART CORPORATION SC 67 43.380 43.110 43.330 +0.260 SHAWCOR LTD. CL.A SV SCL.A 109 41.380 40.900 41.000 +0.220 SPROTT RESOURCE CORP SCP 70 4.490 4.360 4.360 -0.040 SECURE ENERGY SERVICES INC. SES 53 11.720 11.500 11.620 +0.020 SURGE ENERGY INC. SGY 158 3.490 3.300 3.400 -0.090 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 85 25.100 24.960 25.080 +0.160 SUN LIFE FINANCIAL INC. SLF 144 28.610 28.290 28.370 +0.040 SILVER WHEATON CORP. SLW 484 31.300 30.810 30.950 -0.240 SEMAFO J SMF 190 2.630 2.560 2.610 +0.020 SNC-LAVALIN SV SNC 341 43.110 42.850 43.040 +0.120 SINTANA ENERGY INC. SNN 80 0.135 0.135 0.135 -0.025 SOFTCHOICE CORP. SO 6 17.790 17.270 17.790 +1.440 STRATEGIC OIL & GAS LTD SOG 1 1.270 1.270 1.270 0.000 SONDE RESOURCES CORP. SOQ 1 1.330 1.330 1.330 -0.010 SUNOPTA INC. SOY 12 7.210 6.900 7.210 +0.340 SUPERIOR PLUS CORP. SPB 132 11.850 11.800 11.850 +0.020 SCORPIO MINING CORP. SPM 5 0.780 0.780 0.780 -0.020 SANDSTORM GOLD LTD. SSL 21 10.100 10.000 10.050 -0.050 SILVER STANDARD RES INC. SSO 30 10.970 10.680 10.710 -0.280 STUDENT TRANSPORTATION INC. COMMON STB 4 6.560 6.540 6.540 -0.010 STUDENT TRANSPORT. INC. 6.25% 30JUN18 STB.DB.U 850 99.590 98.510 99.010 0.000 STANTEC INC STN 57 44.180 43.430 43.630 +0.240 SOUTHERN PACIFIC RESOURES CORP STP 5 0.820 0.820 0.820 -0.010 INCOME STREAMS 111 CORP CAPITAL SHARES STQ 67 24.580 24.580 24.580 SUNCOR ENERGY INC. SU 2562 31.260 30.990 31.040 0.000 SOLIUM CAPITAL INC. SUM 3 3.890 3.850 3.850 0.000 SANDVINE CORPORATION SVC 1 1.900 1.900 1.900 +0.020 SILVERCREST MINES INC SVL 2 2.550 2.540 2.540 -0.050 SILVERCORP METALS INC. SVM 29 3.930 3.920 3.930 0.000 SOLVISTA GOLD CORPORATION SVV 20 0.340 0.340 0.340 -0.320 SAVANNA ENERGY SERVICES CORP SVY 8 7.000 6.920 6.920 -0.070 SIERRA WIRELESS SW 2 11.200 11.050 11.050 -0.200 SYLOGIST LTD SYZ 3 4.740 4.740 4.740 -0.010 TELUS CORPORATION T 35 70.170 69.730 69.960 +0.460 TRANSALTA CORPORATION TA 92 15.060 14.860 15.030 +0.250 TAG OIL LTD TAO 87 4.490 4.320 4.490 +0.230 TWIN BUTTE ENERGY LTD. TBE 1122 2.350 2.280 2.310 0.000 TECK RESOURCES LTD. CL.B SV TCK.B 802 29.520 28.530 29.160 +0.720 TRANSCONTINENTAL INC. CL A SV TCL.A 42 12.620 12.510 12.620 +0.210 THOMPSON CREEK METALS COMPANY TCM 14 3.360 3.320 3.340 -0.010 TRICON CAPITAL GROUP INC. TCN 30 6.990 6.980 6.980 -0.010 TRICAN WELL TCW 17 14.390 14.250 14.300 -0.320 TORONTO-DOMINION BANK TD 110 84.280 84.040 84.240 -0.080 TRINIDAD DRILLING LTD. TDG 40 7.630 7.510 7.590 +0.070 TRILOGY ENERGY CORP. TET 16 30.160 29.980 30.110 +0.100 TRANSFORCE INC. TFI 41 21.570 21.290 21.470 +0.270 TRANSFORCE INC. 5.65% 30SEP18 TFI.DB.A 20 110.650 110.650 110.650 -3.350 TRANSGLOBE J TGL 40 9.210 9.120 9.130 -0.120 TERANGA GOLD CORPORATION TGZ 1 1.280 1.280 1.280 0.000 TIM HORTONS INC. THI 56 53.490 53.100 53.470 +0.530 TAHOE RESOURCES INC. THO 536 17.570 17.330 17.470 +0.120 TOROMONT IND TIH 18 23.330 23.120 23.200 -0.090 TINKA RESOURCES LIMITED TK 15 1.240 1.240 1.240 +0.070 TASEKO MINES LTD. TKO 42 2.860 2.810 2.840 -0.010 TALISMAN ENERGY INC. TLM 522 12.470 12.330 12.390 +0.030 TEMBEC INC. TMB 16 3.490 3.440 3.490 +0.120 TIMBERCREEK MORTGAGE INVEST TMC 9 10.240 10.240 10.240 0.000 TIMMINS GOLD CORP TMM 13 2.870 2.810 2.870 +0.050 TANZANIAN ROYALTY EXPLORATION CORP. TNX 8 4.160 4.100 4.110 +0.030 TORC OIL & GAS LTD. TOG 118 2.100 2.040 2.040 -0.050 TRIOIL RESOURCES LTD. TOL 2 2.690 2.670 2.670 -0.010 TOTAL ENERGY SERVICES INC. TOT 3 14.060 14.040 14.040 +0.030 TOURMALINE OIL CORP. TOU 17 39.250 39.060 39.210 +0.370 THOMSON REUTERS CORP. TRI 228 33.310 32.840 33.300 +0.500 TRIMEL PHARMACEUTICALS CORPORATION TRL 39 0.960 0.960 0.960 -0.500 TRANSCANADA CORPORATION TRP 1176 50.080 49.670 50.080 +0.590 TURQUOISE HILL RESOURCES LTD. TRQ 1603 6.940 6.760 6.760 -0.130 TVA GROUP INC. CL.B NV TVA.B 1 9.860 9.860 9.860 +0.860 TOREX GOLD RESOURCES INC. TXG 131 1.790 1.770 1.770 -0.030 TREZ CAPITAL MORTGAGE INV. CORP. TZZ 1 9.720 9.720 9.720 0.000 URANIUM PARTICIPATION CORP. U 16 5.380 5.300 5.380 +0.040 DOMTAR CORPORATION UFS 3 81.880 81.670 81.880 +1.270 URANIUM ONE INC UUU 3023 2.770 2.760 2.770 +0.010 VERMILION ENERGY INC. VET 90 52.200 51.900 52.100 +0.350 VERIS GOLD CORP VG 1 1.640 1.640 1.640 -0.020 VIRGINIA MINES INC. VGQ 1 9.720 9.720 9.720 -0.280 VISTA GOLD CORP VGZ 10 2.330 2.320 2.320 -0.010 VICWEST INC VIC 3 13.460 13.260 13.370 +0.190 5N PLUS INC. VNP 11 2.380 2.270 2.380 +0.120 VALENER INC. VNR 3 16.350 16.250 16.350 +0.110 VALEANT PHARMACEUTICALS INTL INC. VRX 173 76.540 73.960 75.180 +1.840 VERESEN INC. VSN 82 13.060 13.000 13.030 -0.090 WHISTLER BLACKCOMB HOLDINGS INC. WB 147 13.220 13.220 13.220 +0.230 WHITECAP RESOURCES INC. WCP 115 9.470 9.210 9.470 +0.350 WESTERN FOREST PRODUCTS INC. WEF 104 1.440 1.430 1.430 +0.010 WEST FRASER TIMBER WFT 45 92.170 90.000 91.100 +1.580 WI-LAN INC WIN 74 4.620 4.520 4.600 +0.080 WESTJET AIRLINES LTD. WJA 8 23.900 23.490 23.900 +0.500 WAJAX CORP WJX 61 40.100 39.550 40.010 +0.340 GEORGE WESTON LIMITED WN 41 74.560 73.380 73.450 -0.170 WESTERN WIND ENERGY CORP WND 30 2.590 2.590 2.590 0.000 WESTPORT INNOV WPT 20 31.980 31.360 31.520 +0.460 WESTERN ENERGY SVCS CORP WRG 532 7.560 7.500 7.510 +0.010 WESTSHORE TERMINALS INVESTMENT CORP. WTE 9 28.320 28.140 28.290 +0.020 TMX GROUP LIMITED X 5 56.480 55.720 56.480 +0.790 iSHARES S&P/TSX CAPPED ENERGY INDEX FUND XEG 2 16.280 16.280 16.280 +0.060 iSHARES S&P/TSX CAPPED FINLS INDEX FD XFN 6 24.860 24.840 24.860 +0.030 iSHARES S&P/TSX 60 INDEX FUND XIU 1042 18.630 18.570 18.630 +0.100 EXETER RESOURCES CORP XRC 1 1.310 1.310 1.310 +0.030 iSHARES DIVERSIFIED MONTHLY INCOME FUND XTR 192 12.540 12.540 12.540 +0.010 YELLOW MEDIA LIMITED Y 5 10.450 10.360 10.430 +0.630 YAMANA GOLD INC YRI 504 15.510 15.260 15.460 -0.080 BMO S&P/TSX LADDERED PREF SHARE IND ETF ZPR 25 15.320 15.320 15.320 +0.030 Trades: 19,664 Total Volume: 10,127,388 Total Value: $141,785,394 Advanced: 256 Declined: 204 Unchanged: 4,131 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.