Pure Trading Daily Market Summary March 25 2013 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDTL REAL ESTATE TR AAR.UN 12 5.250 5.240 5.240 +0.010 ADVANTAGE OIL & GAS LTD. AAV 103 3.590 3.420 3.540 -0.010 BARRICK GOLD CORPORATION ABX 883 30.000 29.510 29.630 -0.440 AIR CANADA CL B AC.B 124 2.960 2.940 2.960 +0.040 ASTRAL MEDIA INC. CL A. NV ACM.A 36 48.850 48.850 48.850 -0.050 ATCO LTD. CL.I NV ACO.X 27 89.000 88.500 88.740 +0.280 AUTOCANADA INC. ACQ 11 18.100 17.850 17.980 +0.490 ALARIS ROYALTY CORP AD 9 28.650 28.460 28.490 +0.080 ALDERON IRON ORE CORP. ADV 22 1.320 1.310 1.310 -0.020 AURORA OIL & GAS LIMITED AEF 117 3.910 3.870 3.910 -0.040 AGNICO-EAGLE MINES LTD. AEM 43 41.570 40.700 41.230 -0.650 ARGENT ENERGY TRUST AET.UN 14 10.340 10.290 10.290 -0.050 AGF MANAGEMENT LTD. CL.B NV AGF.B 15 11.460 11.360 11.400 +0.050 ALAMOS GOLD INC. AGI 57 14.450 14.100 14.200 -0.470 ALLIANCE GRAIN TRADERS INC. AGT 15 13.120 12.930 13.000 0.000 AGRIUM INC AGU 517 103.310 100.760 101.360 -1.410 AIMIA INC. AIM 117 15.390 15.150 15.170 -0.120 ASANKO GOLD INC. AKG 3 3.490 3.460 3.460 -0.090 ALTAGAS LTD. ALA 161 34.890 34.820 34.890 -1.150 ALTIUS MINERALS CORP. ALS 2 11.760 11.740 11.760 -0.540 AUTOMODULAR CORPORATION AM 1 3.100 3.100 3.100 0.000 ALMADEN MINERALS LTD. AMM 8 2.220 2.220 2.220 -0.070 AINSWORTH LUMBER CO. LTD ANS 147 4.170 3.880 4.060 -0.090 ALLIED NEVADA GOLD CORP ANV 11 17.640 17.200 17.490 -0.050 AFRICA OIL CORP AOI 278 7.390 6.810 7.390 +0.860 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 8 33.390 33.220 33.270 -0.030 ACASTI PHARMA INC. APO 3 2.110 2.090 2.090 -0.020 ALGONQUIN POWER & UTILITIES CORP. AQN 16 7.570 7.470 7.530 +0.030 ARGONAUT GOLD INC. AR 117 8.670 8.480 8.500 -0.070 AECON GROUP INC ARE 18 12.720 12.540 12.720 +0.170 ARC RESOURCES LTD. ARX 180 26.700 26.270 26.470 -0.230 AURIZON MINES J ARZ 262 4.500 4.430 4.450 -0.020 ALACER GOLD CORP. ASR 21 4.000 3.960 3.970 -0.020 ATS AUTOMATION ATA 7 9.950 9.810 9.810 -0.100 ATRIUM INNOVATIONS INC. ATB 3 12.410 12.300 12.300 -0.190 ATAC RESOURCES LTD ATC 36 1.440 1.430 1.430 +0.020 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 50 53.980 53.360 53.390 -0.320 ATHABASCA OIL CORPORATION ATH 381 8.700 8.380 8.510 -0.120 ATLANTIC POWER CORP. ATP 303 5.240 4.950 5.000 -0.280 ATLANTIC POWER CORP. 5.75% 30JUN19 ATP.DB.U 1180 71.900 71.010 71.010 +0.090 AURICO GOLD INC. AUQ 34 6.890 6.630 6.780 -0.020 ARTIS REIT S-G 5.75% 30JUN18 USD AX.DB.U 340 103.690 103.520 103.580 -0.210 ARTIS REIT PR SERIES C USD AX.PR.U 32 25.190 25.190 25.190 +0.130 ARTIS REIT AX.UN 4 16.000 15.980 15.980 -0.010 ALEXCO RESOURCE CORP. AXR 20 3.660 3.560 3.560 -0.180 AMAYA GAMING GROUP INC. AYA 7 5.560 5.450 5.450 -0.290 AUGUSTA RESOURCE CORPORATION AZC 1 2.620 2.620 2.620 -0.010 BELL ALIANT INC. BA 60 26.590 26.490 26.500 -0.010 BANRO CORP. BAA 96 2.040 1.970 2.040 -0.010 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 75 36.400 36.000 36.150 -0.190 BAUER PERFORMANCE SPORTS LTD. BAU 8 11.770 11.720 11.720 -0.160 RESEARCH IN MOTION LIMITED BB 2084 14.870 13.910 14.520 -0.690 BOMBARDIER INC. CL. B SV BBD.B 1957 4.090 3.890 3.950 -0.120 COTT CORP BCB 35 10.190 10.140 10.140 +0.030 BCE INC. BCE 330 46.790 46.410 46.510 -0.190 BLACK DIAMOND GROUP LIMITED BDI 35 21.400 20.910 20.930 -0.400 BIRD CONSTRUCTION INC. BDT 2 13.440 13.360 13.440 -0.270 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 83 62.500 61.790 62.210 +0.090 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 23 29.390 29.170 29.170 -0.200 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 8 21.460 21.370 21.380 -0.200 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 9 38.990 38.430 38.590 +0.090 BIRCHCLIFF ENERGY LTD. BIR 97 8.510 8.420 8.480 +0.080 BNK PETROLEUM INC. BKX 10 0.790 0.790 0.790 -0.020 BALLARD POWER SYSTEMS INC BLD 62 1.130 1.090 1.090 -0.030 BANK OF MONTREAL BMO 1367 64.300 63.690 63.690 -0.260 BONTERRA ENERGY CORP. BNE 10 49.660 48.020 48.020 -1.420 BANKERS PETROLEUM LTD. BNK 1735 2.890 2.780 2.810 -0.050 BONAVISTA ENERGY CORPORATION BNP 178 14.770 14.550 14.690 +0.050 BANK OF NOVA SCOTIA BNS 45 59.790 59.370 59.460 +0.010 AMERICAS PETROGAS INC. BOE 15 2.210 2.150 2.210 +0.100 BROOKFIELD CANADA OFFICE PROPERTIES BOX.UN 1 28.140 28.140 28.140 -1.110 BROOKFIELD OFFICE PROPERTIES INC. BPO 118 17.580 17.280 17.290 -0.080 BRIGUS GOLD CORP. BRD 60 0.860 0.840 0.860 -0.020 BRAZIL RESOURCES INC. BRI 5 1.110 1.110 1.110 +0.030 BELO SUN MINING CORP. BSX 11 1.120 1.090 1.090 -0.060 BTB REIT 6.9% 31MAR20 BTB.DB.E 40 100.010 99.990 99.990 +0.010 BTB REIT BTB.UN 11 4.630 4.630 4.630 0.000 BAYTEX ENERGY CORP. BTE 70 43.060 42.090 42.090 -0.760 B2GOLD CORP. BTO 1170 3.170 3.040 3.060 -0.100 BELLATRIX EXPLORATION LTD BXE 109 6.530 6.240 6.270 -0.160 CAE INC CAE 82 10.120 10.030 10.070 -0.090 CALEDONIA MNG CAL 120 0.120 0.120 0.120 +0.030 CDN APARTMENT UN CAR.UN 44 25.390 24.970 25.050 -0.070 CASCADES INC CAS 27 4.420 4.360 4.360 -0.020 COGECO CABLE INC. SV CCA 6 45.410 45.030 45.410 +0.510 CCL INDUSTRIES INC. CL. B NV CCL.B 6 60.010 60.000 60.000 -0.010 CAMECO CORP CCO 85 22.180 21.680 21.800 -0.180 CATAMARAN CORPORATION CCT 61 53.620 52.830 53.000 -0.460 CANELSON DRILLING INC CDI 12 4.920 4.870 4.870 +0.040 COEUR D ALENE MINES CORP. CDM 6 19.440 18.920 19.440 -0.270 COM DEV INTL CDV 2 3.960 3.950 3.950 +0.010 COASTAL ENERGY COMPANY CEN 92 18.290 16.600 16.600 -1.940 CATHEDRAL ENERGY SERVICES LTD. CET 1 4.150 4.150 4.150 -0.170 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 3 12.410 12.350 12.410 +0.150 CANACCORD FINANCIAL INC. CF 44 7.090 6.880 6.950 -0.010 CARFINCO FINANCIAL GROUP INC. CFN 6 9.880 9.760 9.880 -0.300 CANFOR CORP CFP 99 21.750 21.290 21.560 -0.040 CALFRAC WELL SERVICES LTD. CFW 7 26.670 26.540 26.630 +0.180 CANFOR PULP PRODUCTS INC. CFX 1 11.950 11.950 11.950 +0.090 CENTERRA GOLD INC. CG 95 6.500 6.340 6.370 -0.120 CINEPLEX INC. CGX 36 34.170 33.760 34.170 +0.400 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 8 17.450 17.320 17.330 +0.130 CHORUS AVIATION INC. CL B CHR.B 28 4.090 4.020 4.020 -0.030 CI FINANCIAL CORP. CIX 30 28.120 27.950 27.950 -0.050 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 8 25.550 25.050 25.160 -0.390 CML HEALTHCARE INC. CLC 18 7.460 7.370 7.420 +0.020 iSHARES 1-5 YEAR LADDERED GOVT BOND IND CLF 33 19.730 19.720 19.730 +0.010 CONNACHER OIL & GAS LTD. CLL 25 0.145 0.145 0.145 -0.005 CLEARWATER SEAFOODS INCORPORATED CLR 23 4.870 4.850 4.860 -0.090 CELESTICA INC SV CLS 19 8.380 8.320 8.320 +0.060 CANADIAN IMPERIAL BANK OF COMMERCE CM 29 81.810 81.040 81.050 -0.280 CANACOL ENERGY LTD CNE 3 3.200 3.170 3.170 +0.050 CONTINENTAL GOLD LIMITED CNL 64 6.690 6.370 6.570 -0.130 CDN NATURAL RES CNQ 291 33.300 32.690 32.970 +0.070 CANADIAN NATIONAL RAILWAY CO. CNR 51 101.240 98.820 98.850 -0.510 CANADIAN OIL SANDS LIMITED COS 111 21.330 21.040 21.100 -0.200 CANADIAN PACIFIC RAILWAY LIMITED CP 66 130.450 127.780 128.070 -1.190 iSHARES S&P/TSX CDN PREF SHARE IND FND CPD 197 17.340 17.340 17.340 +0.010 CRESCENT POINT ENERGY CORP. CPG 258 39.420 38.720 38.880 -0.440 CAPITAL POWER CORPORATION CPX 52 21.670 21.460 21.560 -0.160 CEQUENCE ENERGY LTD. CQE 32 1.850 1.780 1.820 +0.030 CREW ENERGY INC CR 289 7.350 7.200 7.290 +0.190 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 5 14.820 14.710 14.710 +0.080 CAPSTONE MINING CORP. CS 18 2.300 2.280 2.290 -0.020 CAPSTONE INFRASTRUCTURE CORP. CSE 7 4.290 4.270 4.270 -0.030 CHARTWELL RETIREMENT RESIDENCES CSH.UN 33 11.080 10.990 11.080 +0.070 COLOSSUS MINERALS INC CSI 166 3.280 3.140 3.150 -0.110 CONTRANS GROUP INC. CSS 2 12.180 12.160 12.160 -0.110 CONSTELLATION SOFTWARE INC. CSU 11 123.690 123.080 123.080 -0.530 CROCOTTA ENERGY INC. CTA 25 3.280 3.230 3.230 +0.080 CANADIAN TIRE CORPORATION CL. A NV CTC.A 98 71.860 70.990 71.220 +0.780 CANADIAN UTILITIES LTD. CL.A NV CU 50 77.710 77.010 77.420 +0.510 COMINAR R E UN CUF.UN 28 22.820 22.720 22.820 +0.100 COPPER MINING CORPORATION CUM 137 2.820 2.720 2.760 -0.090 CHURCHILL CORP A CUQ 1 7.560 7.560 7.560 +0.050 CANEXUS CORPORATION CUS 14 9.350 9.250 9.280 0.000 CENOVUS ENERGY INC. WHEN ISSUED CVE 309 32.180 31.290 31.450 -0.440 CDN WESTERN BANK CWB 93 27.960 27.670 27.710 -0.190 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 12 29.380 29.250 29.340 +0.100 DUNDEE REAL ESTATE INVESTMENT TRUST D.UN 21 36.670 36.500 36.590 +0.130 DUNDEE CORP. CL.A SV DC.A 19 35.460 35.070 35.160 -0.270 DELPHI ENERGY CORP. DEE 1 1.110 1.110 1.110 +0.010 DETOUR GOLD CORP. DGC 4 19.970 19.790 19.790 -0.250 DATA GROUP INC. DGI 19 2.260 2.180 2.230 -0.060 DAVIS + HENDERSON CORPORATION DH 22 21.850 21.650 21.820 +0.280 DHX MEDIA LTD. DHX 5 2.620 2.590 2.600 +0.040 DUNDEE INTERNATIONAL REIT DI.UN 5 10.690 10.670 10.670 0.000 DUNDEE INDUSTRIAL REIT DIR.UN 14 10.960 10.910 10.960 +0.080 DULUTH METALS LIMITED DM 21 1.940 1.940 1.940 -0.010 DENISON MINES CORP DML 95 1.520 1.480 1.480 0.000 DOLLARAMA INC. DOL 40 61.690 60.740 61.430 +0.440 DUNDEE PRECIOUS METALS INC. DPM 89 8.060 7.810 7.840 -0.200 MEDICAL FACILITIES CORP. DR 2 15.330 15.270 15.270 +0.020 DESCARTES SYS DSG 2 9.690 9.650 9.650 -0.120 DEETHREE EXPLORATION LTD. DTX 469 6.730 6.260 6.320 -0.340 ENCANA CORP. ECA 74 19.590 19.480 19.490 +0.010 ECOSYNTHETIX INC. ECO 6 3.540 3.490 3.490 +0.140 ENDEAVOUR SILVER CORP. EDR 16 6.550 6.340 6.440 -0.080 ENDEAVOUR MINING CORPORATION EDV 88 1.540 1.520 1.520 -0.060 ELEMENT FINANCIAL CORPORATION EFN 161 9.410 9.020 9.020 -0.220 EAGLE ENERGY TRUST EGL.UN 55 6.750 6.600 6.620 -0.230 EXCHANGE INCOME CORP7 YEAR 5.35% CON DEB EIF.DB.F 1250 99.500 99.500 99.500 0.000 ENERVEST DIV UN EIT.UN 8 12.310 12.310 12.310 -0.030 ELDORADO GOLD ELD 219 10.000 9.770 9.820 -0.180 EMERA INCORPORATED EMA 24 34.860 34.680 34.780 +0.050 EMPIRE COMPANY LTD. CL.A NV EMP.A 11 65.120 64.680 65.120 +0.160 ENBRIDGE INC ENB 254 47.200 46.410 46.790 -0.070 ENBRIDGE INC. PR SER L USD ENB.PF.U 53 25.170 25.070 25.100 +0.030 ENBRIDGE INC. PR SER J ENB.PR.U 10 25.160 25.160 25.160 +0.040 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 23 25.450 25.330 25.450 +0.250 ENTREC CORPORATION ENT 18 1.380 1.380 1.380 -0.080 EPSILON ENERGY LTD. EPS 4 4.220 4.200 4.220 +0.010 ENERPLUS CORPORATION ERF 18 15.050 14.790 14.860 -0.060 ENSIGN ENERGY SERVICES INC. ESI 4 17.160 17.110 17.160 +0.060 ESSENTIAL ENERGY SERVICES LTD. ESN 7 2.140 2.100 2.140 +0.020 EQUITABLE GROUP INC. ETC 3 38.000 38.000 38.000 0.000 EACOM TIMBER CORPORATION ETR 15 0.370 0.370 0.370 0.000 EXTENDICARE INC. EXE 8 8.180 8.160 8.160 -0.020 FIRST CAPITAL REALTY INC. FCR 10 19.160 19.050 19.090 -0.010 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 6 400.490 399.550 400.490 +1.170 iSHARES CDN FIN MONTHLY INCOME FND FIE 20 6.650 6.650 6.650 -0.030 FISSION ENERGY CORP FIS 1 1.180 1.180 1.180 +0.120 FIRST QUANTUM J FM 525 20.110 19.360 19.440 -0.730 FRANCO-NEVADA CORPORATION FNV 163 46.250 45.510 45.510 -0.750 FIRST MAJESTIC SILVER CORP FR 51 17.160 16.710 16.850 -0.160 CANYON SERVICES GROUP INC. FRC 22 11.010 10.950 11.010 +0.040 FREEHOLD ROYALTIES LTD. FRU 15 23.520 23.270 23.440 +0.050 FIRSTSERVICE CORPORATION SV FSV 9 33.740 33.530 33.640 -0.020 FORTRESS PAPER LTD FTP 9 8.580 8.250 8.250 -0.450 FORTIS INC FTS 113 33.820 33.370 33.570 -0.130 FINNING INTL FTT 66 25.030 24.730 24.750 -0.320 FORTUNA SILVER MINES INC FVI 42 4.480 4.320 4.320 -0.110 GOLDCORP INC G 750 34.120 33.490 33.700 -0.630 GABRIEL RES J GBU 38 2.700 2.560 2.570 -0.150 GREAT CANADIAN GAMING CORP GC 5 9.430 9.410 9.430 +0.100 COLABOR GROUP INC. GCL 2 7.750 7.720 7.750 +0.070 GRAN COLOMBIA GOLD CORP. GCM 5 0.280 0.280 0.280 -0.005 GOLD CANYON RES INC GCU 20 0.530 0.530 0.530 +0.030 GENESIS LAND J GDC 30000 3.400 3.400 3.400 +0.110 GIBSON ENERGY INC. GEI 43 26.250 26.070 26.080 +0.190 GEODRILL LIMITED GEO 60 1.260 1.260 1.260 +0.060 GASFRAC ENERGY SERVICES INC. GFS 4 1.560 1.560 1.560 0.000 CGI GROUP INC. CL.A SV GIB.A 78 26.780 26.540 26.640 +0.030 GILDAN ACTIVEWEAR INC. GIL 150 39.990 39.750 39.900 +0.110 GMP CAPITAL INC. GMP 4996 6.340 6.220 6.270 +0.010 GENIVAR INC. GNV 15 24.040 23.600 23.680 -0.400 GREAT PANTHER SILVER LIMITED GPR 29 1.330 1.320 1.320 -0.090 GOLD REACH RESOURCES LTD GRV 15 1.190 1.190 1.190 -0.340 GOLDEN STAR GSC 6 1.700 1.690 1.700 -0.020 GRAN TIERRA ENERGY INC GTE 1343 6.100 5.890 5.920 -0.170 GUYANA GOLDFIELDS INC GUY 25 2.880 2.800 2.850 -0.010 GREAT-WEST LIFECO INC GWO 71 27.340 27.070 27.070 -0.130 GUESTLOGIX INC GXI 36 1.170 1.120 1.120 -0.050 HUDBAY MINERALS INC. HBM 57 9.820 9.560 9.660 -0.180 HOME CAPITAL GROUP INC. HCG 39 57.750 57.160 57.750 +0.450 HORIZONS BETAPRO S&P/TSX CAP ENBEAR ETF HED 15 4.140 4.130 4.140 +0.040 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 2 13.950 13.810 13.950 -0.520 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 3 5.270 5.260 5.260 -0.240 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 38 3.140 3.130 3.140 +0.120 HORIZON NORTH LOGISTICS HNL 24 5.730 5.670 5.670 +0.010 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 15 5.380 5.380 5.380 -0.220 HORIZONS BETAP NASDAQ-100R BEAR PLUS ETF HQD 21 3.750 3.750 3.750 -0.310 H & R REAL EST UN HR.UN 97 23.270 23.100 23.160 -0.090 HRT PARTICIPACOES EM PETROLEO S.A. HRP 15 0.910 0.910 0.910 -0.070 HEROUX-DEVTEK HRX 1 8.280 8.280 8.280 +0.280 HORIZONS BETAPRO S&P 500R BEAR PLUS ETF HSD 100 5.090 5.090 5.090 -0.100 HUSKY ENERGY INC. HSE 99 29.410 28.860 29.400 -0.280 HORIZONS BPRO S&P 500 VIX SHT BULL ETF HVU 780 9.280 8.430 8.830 -0.270 HARRY WINSTON DIAMOND HW 48 16.850 16.710 16.770 -0.310 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 164 7.870 7.860 7.870 +0.130 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 131 19.810 19.770 19.770 -0.190 ITHACA ENERGY INC IAE 100 1.750 1.720 1.740 -0.020 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 48 37.160 36.880 37.000 +0.050 IBI GROUP INC. IBG 2 5.360 5.360 5.360 -0.580 INTACT FINANCIAL CORPORATION IFC 55 65.070 64.490 64.930 +0.210 INTERNATIONAL FOREST PRODUCTS LTD. CL.A IFP.A 16 10.520 10.360 10.380 -0.140 IGM FINANCIAL INC. IGM 47 46.280 45.680 45.750 -0.290 IMPERIAL METALS CORP. III 8 14.250 14.070 14.190 +0.180 INTERRENT REIT IIP.UN 13 6.210 6.200 6.210 +0.010 IMRIS INC IM 1 3.410 3.410 3.410 -0.110 IAMGOLD CORP IMG 337 7.680 7.280 7.520 +0.120 INMET MNG CORP IMN 102 68.790 68.080 68.460 -0.790 IMPERIAL OIL IMO 64 42.770 42.390 42.390 -0.200 IONA ENERGY INC. INA 175 0.680 0.680 0.680 +0.020 INCOME FIN UN INC.UN 2 9.090 9.090 9.090 +1.020 INNERGEX RENEWABLE ENERGY INC. INE 22 10.140 10.050 10.100 -0.050 INNVEST REIT 5.75% 31MAR19 INN.DB.G 480 99.360 98.920 98.990 -0.290 INNVEST REIT TRUST UNIT INN.UN 50 4.940 4.860 4.940 +0.060 INTER PIPELINE FUND IPL.UN 9 23.640 23.560 23.600 -0.020 ING FLOATING RATE SENIOR LOAN FD USD ISL.U 1 9.500 9.500 9.500 -0.100 INTL TOWER HILL MINE LTD ITH 16 1.620 1.590 1.600 -0.020 INTERTAPE POLYMER ITP 51 10.670 10.490 10.550 +0.020 IVANPLATS LIMITED IVP 4 4.610 4.500 4.500 -0.130 JUST ENERGY GROUP INC. JE 188 6.540 5.940 6.230 -0.340 JUST ENERGY GROUP INC.6.0% 30JUN17 JE.DB 1400 70.200 69.950 69.950 -10.310 KINROSS GOLD CORP K 525 8.230 8.010 8.050 -0.270 KIMBER RES INC. KBR 10 0.200 0.200 0.200 -0.020 KELT EXPLORATION LTD. KEL 38 6.650 6.460 6.600 +0.010 KEYERA CORP. KEY 22 56.450 56.290 56.450 +0.230 KIRKLAND LAKE GOLD INC. KGI 14 5.500 5.350 5.470 +0.110 KILLAM PROPERTIES INC. KMP 15 12.090 12.000 12.040 -0.080 KEYREIT KRE.UN 100 7.800 7.800 7.800 +0.380 LOBLAW COMPANIES LIMITED L 30 41.690 41.400 41.680 +0.230 LAURENTIAN BANK LB 22 44.740 44.430 44.430 -0.310 LIBERTY MINES INC. LBE 130 0.025 0.025 0.025 -0.005 LEGACY OIL AND GAS INC. LEG 171 5.590 5.480 5.490 -0.010 LUNA GOLD CORP LGC 36 3.610 3.550 3.550 -0.120 LABRADOR IRON ORE ROYALTY CORPORATION LIF 87 34.720 34.020 34.580 +0.870 LULULEMON ATHLETICA INC. LLL 7 64.370 63.250 64.370 +0.690 LINAMAR CORP LNR 32 24.360 24.010 24.060 -0.300 LONGVIEW OIL CORP. LNV 2 4.880 4.850 4.850 -0.030 LONE PINE RESOURCES INC. LPR 10 1.200 1.190 1.190 -0.010 LONG RUN EXPLORATION LTD LRE 2 4.400 4.380 4.380 -0.060 LUNDIN MINING CORP. LUN 460 4.500 4.400 4.430 -0.080 LOW VOLATILITY U.S. EQUITY INCOME FUND LVU.UN 1 9.750 9.750 9.750 LYDIAN INTERNATIONAL LTD LYD 8 2.180 2.150 2.180 -0.050 MAG SILVER CORP. MAG 33 9.640 9.400 9.590 -0.150 MCEWEN MINING - MINERA ANDES ACQUISITION MAQ 6 3.000 2.990 3.000 +0.310 MIDAS GOLD INC. MAX 12 1.310 1.310 1.310 -0.030 MBAC FERTILIZER CORP. MBC 50 2.500 2.360 2.360 -0.040 MANITOBA TELECOM MBT 12 33.000 32.760 32.780 -0.060 MACDONALD DETTWILER MDA 45 69.140 68.560 69.130 +0.410 MAJOR DRILLING GRP MDI 61 9.070 8.930 9.000 +0.040 MEG ENERGY CORP. MEG 46 32.320 31.830 31.830 -0.590 MANITOK ENERGY INC. MEI 29 2.690 2.640 2.640 -0.040 MANULIFE FIN MFC 805 15.280 14.930 14.970 -0.250 MAPLE LEAF FOODS MFI 14 13.570 13.340 13.570 +0.220 MAGNA INTERNATIONAL INC. COMMON MG 45 58.270 57.140 57.580 -0.170 MARRET HIGH YIELD STRATEGIES FUND MHY.UN 59 9.390 9.380 9.380 -0.020 GENWORTH MI CANADA INC. MIC 72 25.150 24.930 25.070 +0.230 MOOD MEDIA CORPORATION MM 68 1.380 1.320 1.330 -0.080 MART RESOURCES INC MMT 37 1.730 1.690 1.690 -0.140 MANDALAY RESOURCES CORP MND 1 1.110 1.110 1.110 0.000 NORTHWEST INTER HEALTHCARE REIT 6.5% MOB.DB 80 99.500 99.500 99.500 0.000 MARTINREA INTERNATIONAL INC. MRE 9 8.380 8.370 8.380 -0.110 MORGUARD UN MRT.UN 7 18.010 17.990 17.990 +0.130 METRO INC. MRU 54 63.430 62.980 63.370 +0.060 MULLEN GROUP LTD. MTL 36 22.260 21.950 22.120 +0.020 MCEWEN MINING INC. MUX 5 3.000 2.910 3.000 -0.010 METHANEX CORP MX 8 41.710 41.430 41.700 +0.140 NATIONAL BANK OF CANADA NA 234 76.240 75.360 75.570 -0.010 NEWALTA CORPORATION NAL 10 15.050 14.790 14.790 -0.210 NORBORD INC. NBD 65 36.170 33.590 34.500 -0.720 NEVADA COPPER CORP. NCU 1 2.650 2.650 2.650 -0.170 NORTHERN DYNASTY MINERALS LTD. NDM 5 3.300 3.250 3.300 -0.050 NORDION INC. NDN 5 6.720 6.710 6.720 -0.030 NOVAGOLD RES INC. NG 5 4.050 3.990 4.040 -0.030 NEW GOLD INC. NGD 127 9.750 9.500 9.600 -0.100 ANGLE ENERGY INC. NGL 56 3.050 2.990 3.020 0.000 NGEX RESOURCES INC. NGQ 49 2.950 2.860 2.950 +0.130 NIKO RES NKO 98 5.550 5.330 5.400 -0.150 NEW MILLENIUM IRON CORP. NML 12 1.050 1.030 1.030 -0.010 NORTHLAND POWER INC. NPI 55 18.600 18.220 18.320 -0.200 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 5 31.730 31.660 31.730 +0.340 NEVSUN RES J NSU 1116 3.910 3.780 3.900 +0.050 NEPTUNE TECHNOLOGIES & BIORESSOURCESINC. NTB 20 2.550 2.520 2.550 -0.020 NUVISTA ENERGY LTD. NVA 51 6.490 6.370 6.400 -0.110 THE NORTH WEST COMPANY INC. NWC 10 23.410 23.260 23.320 +0.220 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 2 12.950 12.870 12.950 +0.050 ONEX CORPORATION SV OCX 25 48.000 47.050 47.050 -0.770 OCEANAGOLD CORP. OGC 21 2.830 2.750 2.800 -0.110 ONCOLYTICS BIO ONC 1 3.140 3.140 3.140 -0.070 ORBITE ALUMINAE INC. ORT 59 1.660 1.590 1.600 -0.080 ORVANA MINERALS J ORV 16 1.090 1.060 1.080 +0.050 OSISKO MINING CORPORATION OSK 192 6.050 5.920 5.920 -0.110 OPEN TEXT CORP OTC 55 59.600 58.460 58.900 -0.330 PRIMERO MINING CORP. P 105 6.550 6.470 6.490 +0.110 PAN AMERICAN J PAA 36 16.840 16.530 16.750 -0.110 PARTNERS REIT 5.5% 31MAR18 PAR.DB.B 790 100.490 100.310 100.490 0.000 PETROBANK ENERGY AND RESOURCES LTD. PBG 15 0.700 0.690 0.690 +0.020 PREMIUM BRANDS HLDGS CORP 5.7% 30JUN17 PBH.DB.B 300 102.510 102.510 102.510 -0.250 PETROBAKKEN ENERGY LTD. PBN 105 9.220 8.950 9.040 +0.030 PACE OIL AND GAS LTD. PCE 9 2.630 2.610 2.630 +0.030 PRECISION DRILLING CORPORATION PD 121 9.080 8.880 8.990 +0.120 N A PALLADIUM PDL 20 1.500 1.460 1.460 -0.030 PALADIN RESOURCES LTD. PDN 106 1.060 1.050 1.060 +0.010 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 56 27.370 26.640 26.860 -0.660 PREMIER GOLD MINES LTD. PG 47 3.020 2.950 2.970 -0.100 PENGROWTH ENERGY CORPORATION PGF 367 5.320 5.170 5.200 -0.150 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 34 15.390 15.330 15.390 +0.080 PARKLAND FUEL CORPORATION PKI 42 17.510 17.230 17.230 -0.360 PILOT GOLD INC. PLG 1 1.750 1.750 1.750 -0.060 PALLADON VENTURES LTD PLL 8 1.380 1.340 1.340 -0.210 PARALLEL ENERGY TRUST PLT.UN 31 4.330 4.250 4.310 -0.220 PETROMINERALES LTD. PMG 92 6.340 6.230 6.320 +0.080 PERPETUAL ENERGY INC. PMT 22 1.160 1.140 1.140 -0.050 PRIMARIS RETAIL R.E. INVEST. TR. UNITS PMZ.UN 9 27.070 26.980 27.040 -0.050 PANORIENT ENERGY CORP. POE 8 2.900 2.900 2.900 -0.040 POTASH CORPORATION OF SASKATCHEWAN INC POT 567 40.640 40.020 40.100 -0.320 PARAMOUNT RESOURCES LTD. POU 105 37.280 36.370 36.550 -0.690 POWER CORPORATION OF CANADA SV POW 33 26.850 26.680 26.760 -0.160 PEMBINA PIPELINE CORPORATION PPL 61 31.180 30.920 31.160 -0.010 PAINTED PONY PETROLEUM LTD. PPY 1 10.210 10.210 10.210 +0.030 PACIFIC RUBIALES ENERGY CORP PRE 176 21.270 21.000 21.040 -0.250 PERSEUS MINING LIMITED PRU 2 1.990 1.990 1.990 -0.010 PINECREST ENERGY INC. PRY 23 1.200 1.170 1.170 -0.040 PASON SYSTEMS INC. PSI 24 17.740 17.600 17.740 -0.010 PETROAMERICA OIL CORP. PTA 30 0.310 0.310 0.310 +0.010 PATHEON INC PTI 1 4.030 4.030 4.030 +0.040 PRETIUM RESOURCES INC. PVG 20 8.290 8.190 8.190 -0.060 POWER FINANCIAL CORP. PWF 13 29.980 29.810 29.810 -0.090 PENN WEST PETROLEUM LTD. PWT 70 11.810 11.580 11.670 -0.120 PAREX RESOURCES INC. PXT 67 4.550 4.520 4.530 +0.010 BLACKPEARL RESOURCES INC. PXX 36 2.210 2.150 2.150 -0.040 QUEBECOR INC. CL.B SV QBR.B 53 43.090 42.830 43.000 -0.030 ROMARCO MINERALS INC. R 15 0.830 0.830 0.830 -0.020 RITCHIE BROS AUCTIONEERS INC. RBA 14 21.690 21.620 21.670 +0.120 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 753 50.760 50.240 50.580 +0.590 CDN REAL ESTATE UN REF.UN 27 45.570 44.770 45.200 +0.550 RIOCAN REAL EST UN REI.UN 13 27.300 27.210 27.270 +0.030 RARE ELEMENT RESOURCES LTD RES 2 2.360 2.290 2.290 -0.040 REITMANS CANADA LTD. CL.A NV RET.A 49 10.680 10.430 10.450 -0.170 RIFCO INC. RFC 29 4.030 3.950 3.950 -0.080 RIO ALTO MINING LIMITED RIO 39 4.670 4.510 4.520 -0.150 REDKNEE SOLUTIONS INC. RKN 13 3.370 3.250 3.250 -0.170 RMP ENERGY INC. RMP 92 3.880 3.810 3.850 +0.050 RUBICON MINERALS CORP. RMX 121 2.580 2.470 2.520 -0.060 RONA INC. RON 5 11.120 11.080 11.120 +0.020 RENEGADE PETROLEUM LTD. RPL 95 1.660 1.630 1.640 -0.070 RAINYRIVER RESOURCES LTD. RR 74 2.850 2.770 2.770 -0.150 RAGING RIVER EXPLORATION INC. RRX 549 4.030 3.940 3.960 +0.030 ROGERS SUGAR INC. RSI 64 6.410 6.380 6.400 +0.040 ARTEK EXPLORATION LTD. RTK 34 3.650 3.530 3.550 -0.090 RUSSEL METALS RUS 12 28.780 28.500 28.650 -0.100 REVETT MINERALS INC. RVM 5 2.250 2.250 2.250 0.000 ROYAL BANK OF CANADA RY 2217 61.800 61.000 61.230 -0.190 SHERRITT INTL RV S 86 5.090 5.020 5.080 +0.060 SAPUTO INC. SAP 39 51.380 50.970 50.970 -0.440 ST. ANDREW GOLDFIELDS LTD. SAS 2513 0.445 0.445 0.445 -0.040 SABINA GOLD & SILVER CORP. SBB 22 1.950 1.900 1.920 -0.060 SHOPPERS DRUG MART CORPORATION SC 63 43.170 42.770 43.070 +0.070 SEARS CANADA INC SCC 2 9.590 9.360 9.360 +0.210 SHAWCOR LTD. CL.A SV SCL.A 21 41.200 40.910 41.200 -0.070 SPROTT RESOURCE CORP SCP 17 4.500 4.490 4.500 -0.030 STRAD ENERGY SERVICES LTD. SDY 3 3.050 3.030 3.050 +0.080 SECURE ENERGY SERVICES INC. SES 133 11.730 11.430 11.530 -0.080 SAN GOLD CORP SGR 5 0.285 0.285 0.285 0.000 SURGE ENERGY INC. SGY 73 3.430 3.370 3.430 +0.050 SPROTT INC SII 1 3.500 3.500 3.500 -0.040 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 125 24.950 24.680 24.720 -0.130 SUN LIFE FINANCIAL INC. SLF 304 28.050 27.290 27.510 -0.460 SILVER WHEATON CORP. SLW 682 32.170 31.350 31.920 0.000 SMART TECHNOLOGIES INC SMA 5 1.480 1.450 1.450 +0.010 SEMAFO J SMF 891 2.730 2.590 2.680 -0.070 SNC-LAVALIN SV SNC 99 42.050 41.600 41.670 -0.430 STRATEGIC OIL & GAS LTD SOG 61 1.190 1.140 1.160 -0.050 SONDE RESOURCES CORP. SOQ 6 1.300 1.300 1.300 -0.030 SUNOPTA INC. SOY 1 7.060 7.060 7.060 +0.110 SUPERIOR PLUS CORP. SPB 159 11.800 11.640 11.730 +0.090 SCORPIO MINING CORP. SPM 10 0.740 0.740 0.740 -0.010 SPROTT POWER CORP. SPZ 20 1.170 1.170 1.170 -0.010 SANDSTORM GOLD LTD. SSL 42 9.990 9.870 9.970 -0.100 SILVER STANDARD RES INC. SSO 15 11.090 10.750 10.980 -0.090 STUDENT TRANSPORTATION INC. COMMON STB 30 6.580 6.530 6.570 -0.020 STUDENT TRANSPORT. INC. 6.25% 30JUN18 STB.DB.U 200 99.590 99.010 99.110 +0.120 SANTONIA ENERGY INC. STE 5 1.440 1.440 1.440 +0.020 STANTEC INC STN 22 44.960 44.410 44.410 +0.020 SOUTHERN PACIFIC RESOURES CORP STP 15 0.800 0.800 0.800 -0.020 SUNCOR ENERGY INC. SU 1303 31.150 30.660 30.760 -0.230 SOLIUM CAPITAL INC. SUM 7 3.880 3.830 3.850 +0.040 SANDVINE CORPORATION SVC 2 1.950 1.950 1.950 +0.050 SILVERCREST MINES INC SVL 4 2.580 2.580 2.580 -0.060 SILVERCORP METALS INC. SVM 14 4.130 3.970 4.130 +0.100 SAVANNA ENERGY SERVICES CORP SVY 6 6.990 6.910 6.910 +0.030 SIERRA WIRELESS SW 6 11.150 10.920 11.150 +0.180 SWISHER HYGIENE INC. SWI 5 1.260 1.260 1.260 0.000 TELUS CORPORATION T 40 70.200 69.270 69.270 -0.220 TRANSALTA CORPORATION TA 172 15.000 14.800 14.820 -0.120 TAG OIL LTD TAO 72 4.430 4.230 4.230 -0.210 TWIN BUTTE ENERGY LTD. TBE 232 2.440 2.390 2.410 -0.010 TECK RESOURCES LTD. CL.B SV TCK.B 353 28.910 28.350 28.710 -0.040 TRANSCONTINENTAL INC. CL A SV TCL.A 118 12.620 12.500 12.580 +0.050 THOMPSON CREEK METALS COMPANY TCM 37 3.270 3.100 3.100 -0.140 TRICON CAPITAL GROUP INC. TCN 15 6.980 6.920 6.920 -0.020 TRICAN WELL TCW 27 14.400 14.230 14.300 -0.050 TORONTO-DOMINION BANK TD 142 84.460 84.070 84.370 +0.400 TRINIDAD DRILLING LTD. TDG 42 7.390 7.200 7.300 -0.020 TRILOGY ENERGY CORP. TET 49 30.140 29.380 29.520 -0.490 TRANSFORCE INC. TFI 29 21.520 21.430 21.520 +0.310 TRANSGLOBE J TGL 56 8.890 8.750 8.770 -0.110 TERANGA GOLD CORPORATION TGZ 8 1.220 1.180 1.220 -0.060 TIM HORTONS INC. THI 50 53.780 53.500 53.680 +0.080 TAHOE RESOURCES INC. THO 20 17.590 17.190 17.430 -0.100 TOROMONT IND TIH 12 23.240 23.070 23.220 +0.190 TASEKO MINES LTD. TKO 21 2.850 2.780 2.780 -0.120 TALISMAN ENERGY INC. TLM 524 12.400 12.150 12.160 -0.160 TALISMAN ENERGY INC. PR SERIES 1 TLM.PR.A 1 25.670 25.670 25.670 +0.160 TEMBEC INC. TMB 69 3.290 3.200 3.200 -0.030 TIMBERCREEK MORTGAGE INVEST TMC 63 10.210 10.190 10.200 -0.040 TIMMINS GOLD CORP TMM 2 2.910 2.910 2.910 -0.030 TANZANIAN ROYALTY EXPLORATION CORP. TNX 70 4.120 4.000 4.000 -0.200 TORC OIL & GAS LTD. TOG 305 1.990 1.870 1.920 -0.020 TRIOIL RESOURCES LTD. TOL 11 2.810 2.640 2.790 +0.020 TOURMALINE OIL CORP. TOU 639 39.370 38.970 39.200 +0.450 TEMPLE HOTELS INC. TPH 10 5.730 5.730 5.730 0.000 TETHYS PETROLEUM LTD. TPL 5 0.830 0.830 0.830 -0.010 THOMSON REUTERS CORP. TRI 109 33.530 32.970 33.100 +0.120 TRANSCANADA CORPORATION TRP 176 49.680 48.950 48.960 -0.570 TURQUOISE HILL RESOURCES LTD. TRQ 87 6.600 6.430 6.450 -0.190 TORSTAR CORP. CL. B NV TS.B 1 7.240 7.240 7.240 -0.180 TOREX GOLD RESOURCES INC. TXG 602 1.730 1.670 1.730 +0.020 URANIUM PARTICIPATION CORP. U 50 5.510 5.490 5.490 +0.060 DOMTAR CORPORATION UFS 3 79.520 79.360 79.360 -0.260 U.S. SILVER & GOLD INC. USA 16 1.410 1.390 1.400 -0.020 URANIUM ONE INC UUU 99 2.770 2.760 2.760 0.000 VERMILION ENERGY INC. VET 2 52.090 52.010 52.010 -0.130 VERIS GOLD CORP VG 20 1.520 1.450 1.480 -0.090 VISTA GOLD CORP VGZ 26 2.290 2.250 2.250 -0.090 VICWEST INC VIC 12 13.130 12.650 12.650 -0.560 5N PLUS INC. VNP 67 2.250 2.250 2.250 -0.070 VALEANT PHARMACEUTICALS INTL INC. VRX 40 76.220 75.110 75.540 +0.040 VERESEN INC. VSN 25 13.110 13.050 13.110 +0.060 IPATH S&P 500 VIX SHORT-TERM FUTURES ETN VXX 2 20.590 20.560 20.560 -1.790 WHISTLER BLACKCOMB HOLDINGS INC. WB 324 13.290 13.290 13.290 +0.090 WHITECAP RESOURCES INC. WCP 144 9.920 9.760 9.810 +0.060 WESTERN FOREST PRODUCTS INC. WEF 2844 1.460 1.420 1.430 +0.010 WEST FRASER TIMBER WFT 45 91.970 88.940 89.280 -1.570 WI-LAN INC WIN 16 4.430 4.360 4.380 -0.030 WESTJET AIRLINES LTD. WJA 10 24.550 24.370 24.550 +0.450 WAJAX CORP WJX 20 40.030 39.530 39.530 -0.240 GEORGE WESTON LIMITED WN 47 73.880 73.130 73.270 +0.070 WESTPORT INNOV WPT 36 29.090 28.510 28.840 -0.220 WESTERN POTASH CORPORATION WPX 5 0.450 0.450 0.450 0.000 WESTERN ENERGY SVCS CORP WRG 7 7.500 7.450 7.470 +0.020 WESTSHORE TERMINALS INVESTMENT CORP. WTE 46 28.140 27.550 27.580 -0.600 WESTERNZAGROS RESOURCES LTD WZR 28 1.130 1.120 1.130 -0.030 TMX GROUP LIMITED X 7 56.560 56.250 56.360 +1.010 iSHARES DEX UNIVERSE BOND INDEX FUND XBB 42 31.300 31.280 31.280 +0.010 iSHARES S&P/TSX CAPPED ENERGY INDEX FUND XEG 7 15.850 15.850 15.850 -0.120 iSHARES S&P/TSX 60 INDEX FUND XIU 306 18.370 18.200 18.230 -0.120 iSHARES S&P 500 INDEX FUND CAD-HEDGED XSP 6 17.770 17.770 17.770 -0.050 SIRIUS XM CANADA HOLDINGS INC. SV XSR 1 6.470 6.470 6.470 +0.070 iSHARES RUSSELL 2000 INDEX FUND CAD-HEDG XSU 10 20.320 20.320 20.320 +0.020 EXCO TECH XTC 2 6.250 6.250 6.250 +0.250 iSHARES DIVERSIFIED MONTHLY INCOME FUND XTR 2 12.460 12.460 12.460 -0.010 YELLOW MEDIA LIMITED Y 7 10.110 10.090 10.090 +0.010 YAMANA GOLD INC YRI 394 15.780 15.340 15.500 -0.510 Trades: 18,685 Total Volume: 9,523,878 Total Value: $118,599,877 Advanced: 174 Declined: 301 Unchanged: 4,128 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.