Pure Trading Daily Market Summary March 26 2013 Closing Numbers Stock Symbol Vol(00s) High Low Close Change ABERDEEN INT L INC AAB 100 0.310 0.310 0.310 -0.015 PURE INDTL REAL ESTATE TR AAR.UN 11 5.230 5.220 5.230 -0.010 ADVANTAGE OIL & GAS LTD. AAV 50 3.610 3.540 3.590 +0.050 ATHABASCA MINERALS INC ABM 15 1.200 1.200 1.200 -0.100 ABSOLUTE SOFTWARE CORP. ABT 4 5.430 5.360 5.360 -0.070 BARRICK GOLD CORPORATION ABX 431 29.470 29.210 29.320 -0.310 AIR CANADA CL B AC.B 28720 3.120 3.000 3.120 +0.160 ASTRAL MEDIA INC. CL A. NV ACM.A 504 48.850 48.840 48.850 0.000 ATCO LTD. CL.I NV ACO.X 13 90.300 89.810 90.270 +1.530 AUTOCANADA INC. ACQ 43 18.850 17.990 18.800 +0.820 ALARIS ROYALTY CORP AD 6 28.350 27.970 28.020 -0.470 ALDERON IRON ORE CORP. ADV 73 1.340 1.300 1.330 +0.020 AURORA OIL & GAS LIMITED AEF 61 4.030 3.950 4.020 +0.110 AGNICO-EAGLE MINES LTD. AEM 80 40.830 40.250 40.810 -0.420 ARGENT ENERGY TRUST AET.UN 43 10.340 10.200 10.340 +0.050 AETERNA ZENTARIS INC. AEZ 5 1.910 1.910 1.910 -0.090 AGF MANAGEMENT LTD. CL.B NV AGF.B 62 11.520 11.430 11.500 +0.100 ALAMOS GOLD INC. AGI 114 14.190 13.900 14.190 -0.010 ALLIANCE GRAIN TRADERS INC. AGT 4 13.000 12.930 13.000 0.000 AGRIUM INC AGU 130 101.280 98.840 100.410 -0.950 AIMIA INC. AIM 25 15.300 15.230 15.270 +0.100 ASANKO GOLD INC. AKG 426 3.450 3.330 3.330 -0.130 ALTAGAS LTD. ALA 15 34.920 34.900 34.900 +0.010 AUTOMODULAR CORPORATION AM 4 3.050 3.020 3.020 -0.080 AINSWORTH LUMBER CO. LTD ANS 49 3.920 3.860 3.890 -0.170 ALLIED NEVADA GOLD CORP ANV 13 17.230 17.040 17.220 -0.270 AFRICA OIL CORP AOI 204 7.220 6.960 7.140 -0.250 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 2 33.100 33.070 33.100 -0.170 ACASTI PHARMA INC. APO 6 2.190 2.130 2.130 +0.040 ALGONQUIN POWER & UTILITIES CORP. AQN 50 7.470 7.370 7.390 -0.140 ARGONAUT GOLD INC. AR 54 8.530 8.410 8.470 -0.030 AECON GROUP INC ARE 3 12.710 12.640 12.640 -0.080 ARC RESOURCES LTD. ARX 476 26.940 26.400 26.630 +0.160 AURIZON MINES J ARZ 589 4.460 4.410 4.440 -0.010 ALACER GOLD CORP. ASR 49 3.970 3.910 3.950 -0.020 ATS AUTOMATION ATA 6 9.780 9.780 9.780 -0.030 ATRIUM INNOVATIONS INC. ATB 2 12.390 12.310 12.390 +0.090 ATAC RESOURCES LTD ATC 27 1.440 1.400 1.410 -0.020 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 35 53.710 53.010 53.650 +0.260 ATHABASCA OIL CORPORATION ATH 263 8.810 8.490 8.740 +0.230 ATLANTIC POWER CORP. ATP 356 4.850 4.670 4.840 -0.160 ATLANTIC POWER CORP. 5.75% 30JUN19 ATP.DB.U 1450 71.300 70.040 70.860 -0.150 ARGENTEX MINING CORP ATX 15 0.185 0.185 0.185 +0.030 AURCANA CORP AUN 5 0.700 0.700 0.700 -0.030 AURICO GOLD INC. AUQ 43 6.600 6.160 6.220 -0.560 AVEDA TRANSPORT. AND ENGY SERVICES INC. AVE 2 2.260 2.260 2.260 -0.350 AVENEX ENERGY CORP. AVF 41 2.310 2.070 2.310 +0.030 ARTIS REIT S-G 5.75% 30JUN18 USD AX.DB.U 120 103.570 103.520 103.570 -0.010 ARTIS REIT AX.UN 15 15.950 15.850 15.900 -0.080 ALEXCO RESOURCE CORP. AXR 11 3.590 3.540 3.590 +0.030 AMAYA GAMING GROUP INC. AYA 20 5.250 5.250 5.250 -0.200 AUGUSTA RESOURCE CORPORATION AZC 19 2.680 2.610 2.680 +0.060 BELL ALIANT INC. BA 55 26.570 26.410 26.570 +0.070 BANRO CORP. BAA 1330 2.020 1.930 2.000 -0.040 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 105 36.330 35.980 36.290 +0.140 BROOKFIELD ASSET MGMT INC. A PR SER 36 BAM.PF.C 12 24.700 24.700 24.700 -0.030 BAUER PERFORMANCE SPORTS LTD. BAU 27 11.800 11.500 11.750 +0.030 RESEARCH IN MOTION LIMITED BB 1378 15.000 14.510 14.690 +0.170 BOMBARDIER INC. CL. B SV BBD.B 5604 3.970 3.900 3.960 +0.010 COTT CORP BCB 14 10.110 10.090 10.100 -0.040 BCE INC. BCE 310 47.320 46.580 47.310 +0.800 BCE INC. FIRST PREFER SHARES SERIES AB BCE.PR.B 2 23.200 23.200 23.200 +0.500 BCE INC. 1ST PR SERIES AK BCE.PR.K 71 26.040 26.040 26.040 +0.030 BEAR CREEK MINING CORP BCM 3 2.690 2.690 2.690 -0.110 BLACK DIAMOND GROUP LIMITED BDI 25 20.970 20.710 20.960 +0.030 BIRD CONSTRUCTION INC. BDT 2 13.360 13.340 13.360 -0.080 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 43 62.230 61.830 62.210 0.000 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 21 29.540 29.040 29.490 +0.320 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 659 21.450 21.330 21.350 -0.030 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 18 38.600 38.400 38.570 -0.020 BIRCHCLIFF ENERGY LTD. BIR 41 8.470 8.320 8.450 -0.030 BALLARD POWER SYSTEMS INC BLD 21 1.120 1.010 1.010 -0.080 BANK OF MONTREAL BMO 347 64.210 63.960 64.190 +0.500 BMO NON-CUMULATIVE CL B PR SHARE SR 14 BMO.PR.K 6 26.470 26.470 26.470 -0.020 BANK OF MONTREAL CL B PR SERIES 16 BMO.PR.M 10 25.310 25.310 25.310 +0.210 BMO RESET 5 YR. CL. B PR. SERIES 23 BMO.PR.P 15 26.900 26.900 26.900 +0.090 BMO 5 YR RESET CL B PR SER 25 BMO.PR.Q 7 25.840 25.840 25.840 +0.080 BONTERRA ENERGY CORP. BNE 5 49.010 48.390 49.010 +0.990 BANKERS PETROLEUM LTD. BNK 232 2.810 2.760 2.770 -0.040 BONAVISTA ENERGY CORPORATION BNP 36 14.870 14.650 14.850 +0.160 BANK OF NOVA SCOTIA BNS 264 59.740 59.440 59.570 +0.110 BNS PREF SHARES SERIES 16 BNS.PR.N 5 26.500 26.500 26.500 +0.200 BANK OF NOVA SCOTIA 5YR PR SER 18 BNS.PR.P 12 25.220 25.220 25.220 +0.030 BNS NON-CUM 5 YR RESET PR SER 20 BNS.PR.Q 74 25.390 25.390 25.390 +0.080 BANK OF NOVA SCOTIA 5 YR PR SER 22 BNS.PR.R 20 25.780 25.780 25.780 +0.090 BNS 3.7% 5 YR RESET PR SER 32 BNS.PR.Z 29 25.400 25.400 25.400 -0.080 AMERICAS PETROGAS INC. BOE 8 2.130 2.010 2.010 -0.200 BROOKFIELD OFFICE PROPERTIES INC. BPO 103 17.280 17.190 17.240 -0.050 BRIGUS GOLD CORP. BRD 40 0.870 0.850 0.850 -0.010 BELO SUN MINING CORP. BSX 1030 1.130 1.080 1.110 +0.020 BTB REIT BTB.UN 69 4.630 4.620 4.620 -0.010 BAYTEX ENERGY CORP. BTE 50 42.900 42.110 42.780 +0.690 B2GOLD CORP. BTO 2698 3.120 3.020 3.100 +0.040 BELLATRIX EXPLORATION LTD BXE 1126 6.690 6.310 6.690 +0.420 CAE INC CAE 118 10.020 9.860 9.970 -0.100 CALEDONIA MNG CAL 100 0.125 0.125 0.125 +0.005 CDN APARTMENT UN CAR.UN 12 25.010 24.850 24.880 -0.170 CASCADES INC CAS 18 4.520 4.400 4.500 +0.140 iSHARES 1-5 YEAR LADD CORP BND IN FND CBO 42 20.140 20.140 20.140 -0.010 COGECO CABLE INC. SV CCA 44 46.270 45.250 46.060 +0.650 C2C INDUSTRIAL PROPERTIES INC. CCH 1 4.760 4.760 4.760 +0.660 CCL INDUSTRIES INC. CL. B NV CCL.B 10 60.050 59.800 59.980 -0.020 CAMECO CORP CCO 119 21.840 21.460 21.490 -0.310 CO-OPERATORS GNL. INS. PR. SERIES D CCS.PR.D 2 26.250 26.250 26.250 -0.430 CATAMARAN CORPORATION CCT 126 53.980 53.660 53.780 +0.780 COEUR D ALENE MINES CORP. CDM 1 19.210 19.210 19.210 -0.230 COM DEV INTL CDV 7 3.920 3.910 3.910 -0.040 iSHARES S&P/TSX CDN DIV ARISTO IND FND CDZ 7 23.000 23.000 23.000 -0.080 CENTAMIN PLC. CEE 250 0.880 0.850 0.850 -0.040 COASTAL ENERGY COMPANY CEN 62 17.750 17.020 17.750 +1.150 CATHEDRAL ENERGY SERVICES LTD. CET 4 4.100 4.050 4.050 -0.100 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 17 12.440 12.260 12.310 -0.100 CANACCORD FINANCIAL INC. CF 17 6.980 6.900 6.900 -0.050 CANFOR CORP CFP 102 21.250 20.870 21.200 -0.360 CALFRAC WELL SERVICES LTD. CFW 18 26.600 26.460 26.540 -0.090 CANFOR PULP PRODUCTS INC. CFX 8 11.580 11.380 11.510 -0.440 CENTERRA GOLD INC. CG 91 6.250 6.070 6.070 -0.300 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 5 3.750 3.700 3.750 0.000 CINEPLEX INC. CGX 15 34.100 33.770 33.970 -0.200 CHORUS AVIATION INC. CL B CHR.B 1 3.920 3.920 3.920 -0.100 CI FINANCIAL CORP. CIX 41 28.170 28.010 28.090 +0.140 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 47 26.200 25.600 25.980 +0.820 CHESAPEAKE GOLD CORP CKG 10 7.310 7.230 7.230 -0.160 CML HEALTHCARE INC. CLC 18 7.330 7.200 7.300 -0.120 CONNACHER OIL & GAS LTD. CLL 15 0.145 0.145 0.145 0.000 CANADA LITHIUM CORP. CLQ 45 0.640 0.630 0.640 -0.020 CELESTICA INC SV CLS 19 8.390 8.360 8.360 +0.040 CANADIAN IMPERIAL BANK OF COMMERCE CM 1392 80.230 79.340 79.430 -1.620 CIBC PR.A SER 27 CM.PR.E 3 25.600 25.600 25.600 -0.010 CDN IMP BANK OF COM. CL. A PR. SER 29 CM.PR.G 5 25.500 25.500 25.500 -0.210 CIBC NON-CUM RESET CL A PR SER 33 CM.PR.K 20 26.030 26.030 26.030 -0.150 COMPUTER MODELLING GROUP LTD CMG 4 20.500 20.450 20.500 -0.530 CANACOL ENERGY LTD CNE 4 3.210 3.180 3.210 +0.040 CONTINENTAL GOLD LIMITED CNL 70 6.650 6.470 6.500 -0.070 CDN NATURAL RES CNQ 390 33.340 32.880 33.080 +0.110 CANADIAN NATIONAL RAILWAY CO. CNR 65 100.000 98.540 99.850 +1.000 COASTAL CONTACTS INC. COA 3 6.140 6.140 6.140 +0.950 CANADIAN OIL SANDS LIMITED COS 149 21.280 21.090 21.220 +0.120 CANADIAN PACIFIC RAILWAY LIMITED CP 86 129.500 127.980 129.500 +1.430 iSHARES S&P/TSX CDN PREF SHARE IND FND CPD 126 17.350 17.350 17.350 +0.010 CRESCENT POINT ENERGY CORP. CPG 242 38.830 38.480 38.610 -0.270 CAPITAL POWER CORPORATION CPX 43 21.370 21.080 21.260 -0.300 CEQUENCE ENERGY LTD. CQE 262 1.830 1.740 1.790 -0.030 CREW ENERGY INC CR 78 7.470 7.320 7.430 +0.140 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 1 14.680 14.680 14.680 -0.030 CAPSTONE MINING CORP. CS 67 2.270 2.250 2.260 -0.030 CAPSTONE INFRASTRUCTURE CORP. CSE 10 4.240 4.200 4.240 -0.030 CHARTWELL RETIREMENT RESIDENCES CSH.UN 51 11.130 11.050 11.060 -0.020 COLOSSUS MINERALS INC CSI 209 3.130 3.030 3.090 -0.060 CONTRANS GROUP INC. CSS 4 12.050 11.910 11.990 -0.170 CONSTELLATION SOFTWARE INC. CSU 10 123.290 123.000 123.280 +0.200 CROCOTTA ENERGY INC. CTA 18 3.290 3.290 3.290 +0.060 CANADIAN TIRE CORPORATION CL. A NV CTC.A 52 71.960 71.360 71.940 +0.720 CANADIAN UTILITIES LTD. CL.A NV CU 36 78.820 77.860 78.670 +1.250 COMINAR R E UN CUF.UN 42 22.960 22.740 22.960 +0.140 COPPER MINING CORPORATION CUM 158 2.750 2.710 2.730 -0.030 CHURCHILL CORP A CUQ 2 7.550 7.510 7.510 -0.050 CANEXUS CORPORATION CUS 1331 9.300 9.150 9.190 -0.090 COPPER FOX METALS INC CUU 10 0.650 0.650 0.650 -0.100 CENOVUS ENERGY INC. WHEN ISSUED CVE 377 31.660 31.120 31.560 +0.110 CDN WESTERN BANK CWB 81 28.220 27.870 28.160 +0.450 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 11 29.320 29.190 29.190 -0.150 CROSSHAIR ENERGY CORPORATION CXX 5 0.105 0.105 0.105 0.000 DUNDEE REAL ESTATE INVESTMENT TRUST D.UN 11 36.520 36.230 36.400 -0.190 DUNDEE CORP. CL.A SV DC.A 18 35.430 35.010 35.020 -0.140 DELPHI ENERGY CORP. DEE 4 1.100 1.100 1.100 -0.010 DETOUR GOLD CORP. DGC 15 19.660 19.230 19.400 -0.390 DATA GROUP INC. DGI 26 2.140 2.140 2.140 -0.090 DAVIS + HENDERSON CORPORATION DH 31 21.800 21.520 21.690 -0.130 DHX MEDIA LTD. DHX 32 2.560 2.480 2.560 -0.040 DUNDEE INTERNATIONAL REIT DI.UN 14 10.560 10.460 10.540 -0.130 DOREL INDUSTRIES INC. CL.B SV DII.B 9 40.890 40.700 40.890 +0.750 DULUTH METALS LIMITED DM 3 1.950 1.950 1.950 +0.010 DENISON MINES CORP DML 113 1.500 1.480 1.480 0.000 DALRADIAN RESOURCES INC. DNA 1 1.170 1.170 1.170 +0.160 DYNACOR GOLD MINES INC DNG 12 1.150 1.130 1.150 0.000 DOLLARAMA INC. DOL 83 62.670 61.730 62.600 +1.170 DUNDEE PRECIOUS METALS INC. DPM 84 7.900 7.680 7.870 +0.030 MEDICAL FACILITIES CORP. DR 7 15.260 15.070 15.220 -0.050 DESCARTES SYS DSG 3 9.650 9.630 9.640 -0.010 DEETHREE EXPLORATION LTD. DTX 112 6.470 6.400 6.410 +0.090 ENCANA CORP. ECA 371 19.570 19.380 19.550 +0.060 ECOSYNTHETIX INC. ECO 1 3.450 3.450 3.450 -0.040 EASTCOAL INC. ECX 1930 0.050 0.050 0.050 -0.010 ENDEAVOUR SILVER CORP. EDR 8 6.360 6.310 6.360 -0.080 ENDEAVOUR MINING CORPORATION EDV 209 1.520 1.490 1.490 -0.030 ELEMENT FINANCIAL CORPORATION EFN 86 9.040 8.950 8.950 -0.070 ENERGY FUELS INC. EFR 15 0.160 0.160 0.160 0.000 ENERFLEX LTD. EFX 2 13.870 13.750 13.870 +0.200 EAGLE ENERGY TRUST EGL.UN 35 6.570 6.470 6.550 -0.070 ENERVEST DIV UN EIT.UN 5 12.230 12.230 12.230 -0.080 ELDORADO GOLD ELD 320 9.740 9.470 9.540 -0.280 EMERA INCORPORATED EMA 58 34.880 34.380 34.590 -0.190 EMPIRE COMPANY LTD. CL.A NV EMP.A 5 65.300 65.180 65.300 +0.180 ENBRIDGE INC ENB 813 47.300 46.590 47.300 +0.510 ENBRIDGE INC. PR SER L USD ENB.PF.U 23 25.090 25.070 25.090 -0.010 ENBRIDGE INC. PREFERRED SERIES D ENB.PR.D 9 25.960 25.960 25.960 +0.100 ENBRIDGE INC. SERIES H PREFERRED SHARES ENB.PR.H 25 25.840 25.840 25.840 +0.010 ENBRIDGE INC. PR SERIES N ENB.PR.N 108 25.900 25.900 25.900 -0.020 ENBRIDGE INC. PR SERIES P ENB.PR.P 9 25.780 25.780 25.780 +0.020 ENBRIDGE INC. PR SERIES R ENB.PR.T 36 25.870 25.870 25.870 +0.120 ENBRIDGE INC. PR SER J ENB.PR.U 1 25.150 25.150 25.150 -0.010 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 45 25.560 25.390 25.510 +0.060 ENWAVE CORPORATION ENW 17 1.770 1.750 1.750 +0.510 EPSILON ENERGY LTD. EPS 15 4.240 4.210 4.240 +0.020 EQUAL ENERGY LTD. EQU 7 3.910 3.910 3.910 +0.690 ENERPLUS CORPORATION ERF 57 15.170 14.950 15.130 +0.270 ENSIGN ENERGY SERVICES INC. ESI 31 17.240 17.080 17.240 +0.080 ESSENTIAL ENERGY SERVICES LTD. ESN 3 2.140 2.120 2.140 0.000 EVERTZ TECHNOLOGIES LIMITED ET 1 15.400 15.400 15.400 +0.080 EACOM TIMBER CORPORATION ETR 8955 0.370 0.370 0.370 0.000 EXTENDICARE INC. EXE 3 8.150 8.100 8.130 -0.030 EXFO INC. EXF 1 5.280 5.280 5.280 -0.250 ABDERDEEN ASIA-PACIFIC INCOME INVEST LTD FAP 5 7.570 7.570 7.570 -0.030 FIRST CAPITAL REALTY INC. FCR 5 18.860 18.780 18.780 -0.310 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 2 400.500 400.460 400.500 +0.010 FISSION ENERGY CORP FIS 2 1.200 1.200 1.200 +0.020 FIRST QUANTUM J FM 670 19.500 19.030 19.360 -0.080 FRANCO-NEVADA CORPORATION FNV 117 45.760 45.340 45.730 +0.220 FIRST MAJESTIC SILVER CORP FR 22 16.640 16.360 16.450 -0.400 CANYON SERVICES GROUP INC. FRC 20 11.070 11.040 11.070 +0.060 FREEHOLD ROYALTIES LTD. FRU 27 23.620 23.400 23.420 -0.020 FIRSTSERVICE CORPORATION SV FSV 11 33.950 33.870 33.870 +0.230 FINANCIAL 15 SPLIT CORP FTN 5 7.530 7.530 7.530 -0.080 FORTRESS PAPER LTD FTP 3 8.090 8.060 8.060 -0.190 FORTIS INC FTS 33 33.810 33.610 33.740 +0.170 FINNING INTL FTT 66 24.640 24.320 24.570 -0.180 FORTUNA SILVER MINES INC FVI 55 4.380 4.280 4.370 +0.050 FREEGOLD VENTURES LIMITED FVL 50 0.610 0.610 0.610 -0.140 GOLDCORP INC G 157 33.550 33.350 33.450 -0.250 GABRIEL RES J GBU 2 2.590 2.590 2.590 +0.020 GRAN COLOMBIA GOLD CORP. GCM 10 0.270 0.270 0.270 -0.010 GIBSON ENERGY INC. GEI 31 26.330 26.120 26.330 +0.250 CGI GROUP INC. CL.A SV GIB.A 86 26.770 26.600 26.770 +0.130 GILDAN ACTIVEWEAR INC. GIL 201 40.060 39.910 40.010 +0.110 GENERAL MOLY INC GMO 3 2.210 2.210 2.210 -1.830 GMP CAPITAL INC. GMP 11 6.510 6.270 6.270 0.000 GENIVAR INC. GNV 17 23.820 23.490 23.820 +0.140 GREAT PANTHER SILVER LIMITED GPR 9 1.310 1.300 1.310 -0.010 GRANITE REIT GRT.UN 1 38.750 38.750 38.750 -0.030 GOLDEN STAR GSC 5 1.660 1.660 1.660 -0.040 GRAN TIERRA ENERGY INC GTE 279 5.870 5.720 5.840 -0.080 GUYANA GOLDFIELDS INC GUY 175 2.840 2.800 2.810 -0.040 GREAT-WEST LIFECO INC GWO 85 27.400 27.070 27.400 +0.330 GREAT-WEST LIFECO INC. GWO.PR.F 21 25.850 25.850 25.850 +0.050 GREAT-WEST LIFECO 6% SERIES J GWO.PR.J 12 25.900 25.900 25.900 +0.100 GREAT-WEST LIFECO INC. PREF SERIES N GWO.PR.N 1 24.830 24.830 24.830 +0.350 GREAT-WEST LIFECO INC. PR SER P GWO.PR.P 2 26.480 26.480 26.480 0.000 GREAT-WEST LIFECO INC. 5.15% PR SER Q GWO.PR.Q 4 26.050 26.050 26.050 -0.040 HUDSON S BAY COMPANY HBC 1 15.870 15.870 15.870 +0.870 HUDBAY MINERALS INC. HBM 71 9.660 9.470 9.660 0.000 HOME CAPITAL GROUP INC. HCG 37 58.150 57.700 58.090 +0.340 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 20 5.200 5.200 5.200 -0.190 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 1 5.140 5.140 5.140 -0.120 HORIZONS BETAPRO S&P/TSX 60 INVERSE ETF HIX 9 10.120 10.120 10.120 +0.100 HEALTHLEASE PROPERTIES REIT HLP.UN 4 10.380 10.380 10.380 -0.010 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 241 3.120 2.970 2.970 -0.170 HORIZON NORTH LOGISTICS HNL 183 5.620 5.400 5.500 -0.170 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 89 5.310 5.210 5.230 -0.150 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 137 4.540 4.540 4.540 +0.310 H & R REAL EST UN HR.UN 86 23.100 22.900 22.920 -0.240 HRT PARTICIPACOES EM PETROLEO S.A. HRP 40 0.950 0.920 0.920 +0.010 HEROUX-DEVTEK HRX 1 8.150 8.150 8.150 -0.130 HUSKY ENERGY INC. HSE 125 29.670 29.330 29.500 +0.100 HUSKEY ENERGY INC. PR. SER. 1 HSE.PR.A 12 26.700 26.700 26.700 -0.020 HORIZONS BETAPRO S&P 500R BULL PLUS ETF HSU 22 17.800 17.780 17.780 +0.170 HORIZONS BPRO S&P 500 VIX SHT BULL ETF HVU 573 8.670 8.270 8.270 -0.560 HARRY WINSTON DIAMOND HW 74 16.760 16.560 16.750 -0.020 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 375 7.900 7.840 7.870 0.000 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 105 19.890 19.840 19.860 +0.090 ITHACA ENERGY INC IAE 68 1.770 1.740 1.750 +0.010 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 58 37.220 36.910 37.220 +0.220 IND ALLIANCE INS FIN SERV PR SER G IAG.PR.G 40 26.710 26.710 26.710 +0.290 IBI GROUP INC. IBG 2 5.450 5.420 5.420 +0.060 IBI GROUP INC. 5.75% 30JUN17 IBG.DB.A 10 88.200 88.200 88.200 -5.350 INTACT FINANCIAL CORPORATION IFC 24 64.710 64.040 64.480 -0.450 INTERNATIONAL FOREST PRODUCTS LTD. CL.A IFP.A 27 10.190 9.690 10.000 -0.380 IGM FINANCIAL INC. IGM 12 45.600 45.240 45.570 -0.180 IMPERIAL METALS CORP. III 1 14.130 14.130 14.130 -0.060 INTERRENT REIT IIP.UN 5 6.210 6.150 6.180 -0.030 IMRIS INC IM 2 3.540 3.530 3.530 +0.120 IAMGOLD CORP IMG 529 7.560 7.180 7.200 -0.320 INMET MNG CORP IMN 198 69.380 67.100 67.100 -1.360 IMPERIAL OIL IMO 95 42.210 41.830 41.860 -0.530 INNERGEX RENEWABLE ENERGY INC. INE 23 9.980 9.860 9.980 -0.120 INNVEST REIT 5.75% 31MAR19 INN.DB.G 1150 99.340 98.160 98.160 -0.830 INNVEST REIT TRUST UNIT INN.UN 44 4.910 4.810 4.900 -0.040 INTER PIPELINE FUND IPL.UN 11 23.590 23.560 23.580 -0.020 IROC SYSTEMS CORP. ISC 221 3.020 3.020 3.020 +0.010 INTERTAPE POLYMER ITP 7 10.860 10.710 10.820 +0.270 IVANPLATS LIMITED IVP 3 4.430 4.400 4.430 -0.070 JAGUAR MINING INC. JAG 10 0.600 0.600 0.600 +0.010 JUST ENERGY GROUP INC. JE 334 6.830 6.330 6.790 +0.560 KINROSS GOLD CORP K 587 8.030 7.950 8.010 -0.040 KELT EXPLORATION LTD. KEL 22 6.670 6.600 6.670 +0.070 KEYERA CORP. KEY 30 56.750 55.890 56.730 +0.280 KIRKLAND LAKE GOLD INC. KGI 83 5.480 5.320 5.360 -0.110 KILLAM PROPERTIES INC. KMP 22 12.060 11.980 12.000 -0.040 LOBLAW COMPANIES LIMITED L 53 42.060 41.540 42.050 +0.370 LAURENTIAN BANK LB 6 44.490 44.430 44.450 +0.020 LIBERTY MINES INC. LBE 90 0.040 0.040 0.040 +0.015 LEGACY OIL AND GAS INC. LEG 102 5.530 5.430 5.500 +0.010 LUNA GOLD CORP LGC 67 3.270 3.220 3.240 -0.310 LABRADOR IRON ORE ROYALTY CORPORATION LIF 40 34.050 33.400 33.960 -0.620 LULULEMON ATHLETICA INC. LLL 8 64.580 63.920 64.200 -0.170 LINAMAR CORP LNR 79 23.900 23.310 23.580 -0.480 LONGVIEW OIL CORP. LNV 10 4.710 4.520 4.620 -0.230 LAKE SHORE GOLD CORP. LSG 30 0.610 0.590 0.590 -0.040 LUNDIN MINING CORP. LUN 842 4.490 4.430 4.460 +0.030 LYDIAN INTERNATIONAL LTD LYD 12 2.180 2.160 2.160 -0.020 MAG SILVER CORP. MAG 13 9.700 9.500 9.700 +0.110 MCEWEN MINING - MINERA ANDES ACQUISITION MAQ 6 2.860 2.860 2.860 -0.140 MIDAS GOLD INC. MAX 58 1.300 1.300 1.300 -0.010 MEGA BRANDS INC. MB 1 14.400 14.400 14.400 +1.150 MBAC FERTILIZER CORP. MBC 45 2.270 2.140 2.260 -0.100 MANITOBA TELECOM MBT 44 32.920 32.810 32.880 +0.100 MACDONALD DETTWILER MDA 42 68.990 68.590 68.920 -0.210 MAJOR DRILLING GRP MDI 60 9.030 8.990 9.030 +0.030 MEG ENERGY CORP. MEG 91 32.200 31.890 32.100 +0.270 MANITOK ENERGY INC. MEI 1 2.660 2.660 2.660 +0.020 MANULIFE FIN MFC 781 15.060 14.900 15.040 +0.070 MANULIFE FINANCIAL CORP. CL 1 SER 5 MFC.PR.G 68 26.510 26.510 26.510 +0.280 MANULIFE FINANCIAL CORP. CL 1 SER 7 MFC.PR.H 32 26.880 26.880 26.880 -0.060 MAPLE LEAF FOODS MFI 17 13.850 13.570 13.770 +0.200 MAGNA INTERNATIONAL INC. COMMON MG 95 58.810 57.760 58.800 +1.220 MARRET HIGH YIELD STRATEGIES FUND MHY.UN 41 9.360 9.350 9.360 -0.020 GENWORTH MI CANADA INC. MIC 16 25.160 25.130 25.130 +0.060 MCAN MORTGAGE CORPORATION MKP 1 14.950 14.950 14.950 -0.070 FRONT STREET U.S. MLP INCOME FUND LTD. MLP 1 10.110 10.110 10.110 -0.090 MOOD MEDIA CORPORATION MM 71 1.330 1.220 1.310 -0.020 MART RESOURCES INC MMT 97 1.810 1.680 1.800 +0.110 MANDALAY RESOURCES CORP MND 12 1.140 1.110 1.140 +0.030 NORTHWEST INTER HEALTHCARE PROPE REIT MOB.UN 1 1.800 1.800 1.800 -0.200 MARTINREA INTERNATIONAL INC. MRE 10 8.400 8.370 8.380 0.000 MORGUARD N.A. RESIDENTIAL REIT MRG.UN 4 11.210 11.200 11.200 +0.100 MORGUARD UN MRT.UN 3 17.850 17.710 17.840 -0.150 METRO INC. MRU 63 63.640 63.000 63.380 +0.010 MORNEAU SHEPELL INC. MSI 2 13.190 13.180 13.180 -0.020 TIMBERCREEK SENIOR MTGE INV CORP. MTG 5 9.530 9.530 9.530 -0.040 MULLEN GROUP LTD. MTL 1069 22.190 22.000 22.140 +0.020 MCEWEN MINING INC. MUX 1 2.940 2.940 2.940 -0.060 MAWSON WEST LIMITED MWE 35 0.690 0.690 0.690 -0.050 METHANEX CORP MX 7 41.770 41.340 41.340 -0.360 NATIONAL BANK OF CANADA NA 414 75.010 74.620 74.700 -0.870 NEWALTA CORPORATION NAL 34 14.700 14.490 14.520 -0.270 NORBORD INC. NBD 140 33.000 32.730 32.970 -1.530 NEVADA COPPER CORP. NCU 18 2.790 2.690 2.780 +0.130 NORTHERN DYNASTY MINERALS LTD. NDM 12 3.320 3.220 3.320 +0.020 NORDION INC. NDN 4 6.700 6.660 6.690 -0.030 NEWSTRIKE CAPITAL INC. NES 7 1.410 1.410 1.410 -0.050 NOVAGOLD RES INC. NG 0 NEW GOLD INC. NGD 190 9.410 9.170 9.290 -0.310 ANGLE ENERGY INC. NGL 37 3.030 2.890 2.890 -0.130 NGEX RESOURCES INC. NGQ 28 2.970 2.940 2.970 +0.020 NORANDA INCOME FUND NIF.UN 5 5.130 5.100 5.130 +0.010 NIKO RES NKO 356 5.420 5.110 5.290 -0.110 NEW MILLENIUM IRON CORP. NML 12 1.030 1.030 1.030 0.000 NORTHLAND POWER INC. NPI 8 18.320 18.290 18.300 -0.020 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 10 31.740 31.540 31.540 -0.190 NEVSUN RES J NSU 1014 3.920 3.810 3.920 +0.020 NEPTUNE TECHNOLOGIES & BIORESSOURCESINC. NTB 2 2.590 2.590 2.590 +0.040 NUVISTA ENERGY LTD. NVA 24 6.500 6.350 6.500 +0.100 THE NORTH WEST COMPANY INC. NWC 14 23.180 23.000 23.010 -0.310 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 10 12.860 12.750 12.860 -0.090 NORDEX EXPLOSIVES LTD NXX 10 0.520 0.520 0.520 -0.110 ONEX CORPORATION SV OCX 63 48.380 46.980 48.300 +1.250 OCEANAGOLD CORP. OGC 48 2.910 2.860 2.870 +0.070 ONCOLYTICS BIO ONC 8 3.070 2.950 3.000 -0.140 OPEL TECHNOLOGIES INC. OPL 10 0.580 0.580 0.580 -0.020 ORBITE ALUMINAE INC. ORT 33 1.630 1.600 1.630 +0.030 ORVANA MINERALS J ORV 1 1.070 1.070 1.070 -0.010 OSISKO MINING CORPORATION OSK 147 5.990 5.890 5.950 +0.030 OPEN TEXT CORP OTC 40 58.750 58.260 58.450 -0.450 PRIMERO MINING CORP. P 39 6.480 6.460 6.480 -0.010 PAN AMERICAN J PAA 65 16.480 16.290 16.480 -0.270 PANGOLIN DIAMONDS CORP PAN 3220 0.100 0.100 0.100 PARTNERS REIT 5.5% 31MAR18 PAR.DB.B 650 100.660 100.490 100.660 +0.170 POLLARD BANKNOTE LIMITED PBL 5 2.500 2.500 2.500 +0.570 PETROBAKKEN ENERGY LTD. PBN 109 9.030 8.760 8.920 -0.120 PACE OIL AND GAS LTD. PCE 28 2.890 2.640 2.890 +0.260 PRECISION DRILLING CORPORATION PD 170 9.260 9.000 9.190 +0.200 N A PALLADIUM PDL 31 1.440 1.420 1.420 -0.040 PALADIN RESOURCES LTD. PDN 11 1.050 1.040 1.040 -0.020 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 95 26.880 26.590 26.670 -0.190 PREMIER GOLD MINES LTD. PG 14 2.980 2.880 2.980 +0.010 PENGROWTH ENERGY CORPORATION PGF 311 5.290 5.050 5.270 +0.070 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 23 15.700 15.330 15.590 +0.200 PARKLAND FUEL CORPORATION PKI 152 17.280 16.920 17.100 -0.130 PILOT GOLD INC. PLG 3 1.680 1.680 1.680 -0.070 SENTRY SELECT PRIMARY METALS CORP. PME 12 6.020 6.020 6.020 -0.380 PETROMINERALES LTD. PMG 18 6.270 6.230 6.260 -0.060 PMI GOLD CORPORATION PMV 40 0.650 0.650 0.650 -0.010 PRIMARIS RETAIL R.E. INVEST. TR. UNITS PMZ.UN 3 26.880 26.740 26.740 -0.300 PINETREE CAPITAL LTD PNP 5 0.600 0.600 0.600 -0.010 POTASH CORPORATION OF SASKATCHEWAN INC POT 1154 40.160 39.660 39.950 -0.150 PARAMOUNT RESOURCES LTD. POU 55 36.990 36.270 36.740 +0.190 POWER CORPORATION OF CANADA SV POW 111 27.310 26.740 27.280 +0.520 PEMBINA PIPELINE CORPORATION PPL 740 31.630 31.120 31.580 +0.420 PACIFIC RUBIALES ENERGY CORP PRE 196 21.120 20.970 21.020 -0.020 PERSEUS MINING LIMITED PRU 8 2.020 2.000 2.010 +0.020 PINECREST ENERGY INC. PRY 89 1.230 1.210 1.230 +0.060 PULSE SEISMIC INC. PSD 1 3.140 3.140 3.140 0.000 PASON SYSTEMS INC. PSI 12 17.880 17.740 17.810 +0.070 PATHEON INC PTI 50 4.130 4.000 4.130 +0.100 PLATINUM GROUP METALS LTD. PTM 28 1.420 1.420 1.420 -0.030 PRETIUM RESOURCES INC. PVG 60 8.130 8.020 8.130 -0.060 POWER FINANCIAL CORP. PWF 45 29.950 29.420 29.950 +0.140 POWER FINANCIAL CORP 5.90% PR SERIES F PWF.PR.G 22 25.810 25.810 25.810 +0.540 POWER FINANCIAL CORP 4.40% PR SER P PWF.PR.P 18 26.200 26.200 26.200 -0.040 PENN WEST PETROLEUM LTD. PWT 260 11.330 10.980 11.230 -0.440 PAREX RESOURCES INC. PXT 2 4.540 4.540 4.540 +0.010 BLACKPEARL RESOURCES INC. PXX 165 2.290 2.120 2.220 +0.070 QUEBECOR INC. CL.B SV QBR.B 21 43.050 43.000 43.050 +0.050 ROMARCO MINERALS INC. R 15 0.830 0.830 0.830 0.000 RITCHIE BROS AUCTIONEERS INC. RBA 70 21.600 21.460 21.570 -0.100 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 579 51.750 50.650 51.430 +0.850 CDN REAL ESTATE UN REF.UN 26 45.660 44.320 45.370 +0.170 RIOCAN REAL EST UN REI.UN 26 27.320 27.240 27.320 +0.050 RARE ELEMENT RESOURCES LTD RES 1 2.290 2.290 2.290 0.000 REITMANS CANADA LTD. CL.A NV RET.A 81 10.400 10.260 10.300 -0.150 RIFCO INC. RFC 8 3.820 3.820 3.820 -0.130 ARGEX TITANIUM INC. RGX 9 0.950 0.950 0.950 -0.170 RIO ALTO MINING LIMITED RIO 62 4.570 4.460 4.550 +0.030 REDKNEE SOLUTIONS INC. RKN 44 3.270 3.150 3.220 -0.030 RETROCOM MID-MARKET RL EST IN TRUST RMM.UN 38 5.490 5.450 5.490 +0.040 RMP ENERGY INC. RMP 70 3.920 3.860 3.920 +0.070 RUBICON MINERALS CORP. RMX 97 2.490 2.450 2.450 -0.070 RONA INC. RON 18 11.200 11.090 11.180 +0.060 RENEGADE PETROLEUM LTD. RPL 39 1.620 1.600 1.620 -0.020 RAINYRIVER RESOURCES LTD. RR 1 2.760 2.760 2.760 -0.010 RAGING RIVER EXPLORATION INC. RRX 29 3.920 3.850 3.920 -0.040 ROGERS SUGAR INC. RSI 50 6.400 6.290 6.310 -0.090 ARTEK EXPLORATION LTD. RTK 35 3.530 3.420 3.530 -0.020 PURE MULTI-FAMILY REIT LP USD RUF.U 8 5.090 5.030 5.090 0.000 RUSSEL METALS RUS 12 28.700 28.460 28.700 +0.050 ROYAL BANK OF CANADA RY 926 61.610 61.100 61.480 +0.250 ROYAL BANK OF CANADA PRF SERIES AA RY.PR.A 20 25.600 25.600 25.600 -0.050 RBC NON-CUM FIRST PREFERRED SERIES AB RY.PR.B 1 25.850 25.850 25.850 -0.050 RBC NON CUM FIRST PREF SHARE SER AF RY.PR.F 10 26.160 26.160 26.160 +0.280 RBC NON-CUM 5 YR RESET PR SER AJ RY.PR.I 38 25.790 25.790 25.790 -0.010 RBC 4.90% SER. W RY.PR.W 7 25.580 25.580 25.580 +0.060 SHERRITT INTL RV S 58 5.040 4.990 5.030 -0.050 SAPUTO INC. SAP 15 50.980 50.730 50.730 -0.240 SABINA GOLD & SILVER CORP. SBB 30 1.900 1.850 1.850 -0.070 SHOPPERS DRUG MART CORPORATION SC 542 43.040 42.650 42.990 -0.080 SEARS CANADA INC SCC 1 9.610 9.610 9.610 +0.250 SHAWCOR LTD. CL.A SV SCL.A 31 41.420 41.070 41.070 -0.130 SPROTT RESOURCE CORP SCP 29 4.410 4.350 4.410 -0.090 SECURE ENERGY SERVICES INC. SES 92 11.840 11.510 11.790 +0.260 SAN GOLD CORP SGR 10 0.280 0.275 0.280 -0.005 SURGE ENERGY INC. SGY 64 3.440 3.320 3.330 -0.100 SPROTT INC SII 1 3.540 3.540 3.540 +0.040 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 205 24.970 24.680 24.960 +0.240 SUN LIFE FINANCIAL INC. SLF 366 27.700 27.430 27.670 +0.160 SUN LIFE FINANCIAL INC. PR. SER. 6R SLF.PR.F 5 26.400 26.400 26.400 -0.170 SUN LIFE FINANCIAL INC. SER. 8R SLF.PR.G 87 25.620 25.620 25.620 +0.010 SUN LIFE FINANCIAL INC. PR SER 10R SLF.PR.H 38 25.790 25.790 25.790 -0.110 SUN LIFE FINANCIAL INC. PR SER 12R SLF.PR.I 15 26.480 26.480 26.480 -0.070 SILVER WHEATON CORP. SLW 1363 31.980 31.300 31.950 +0.030 SMART TECHNOLOGIES INC SMA 6 1.500 1.480 1.500 +0.050 SEMAFO J SMF 167 2.660 2.600 2.620 -0.060 SNC-LAVALIN SV SNC 63 41.670 41.380 41.540 -0.130 STRATEGIC OIL & GAS LTD SOG 17 1.180 1.160 1.180 +0.020 SONDE RESOURCES CORP. SOQ 10 1.280 1.280 1.280 -0.020 SUNOPTA INC. SOY 9 7.310 7.230 7.230 +0.170 SUPERIOR PLUS CORP. SPB 71 11.830 11.670 11.800 +0.070 SCORPIO MINING CORP. SPM 10 0.740 0.730 0.730 -0.010 SANDSTORM GOLD LTD. SSL 76 9.620 9.410 9.420 -0.550 SILVER STANDARD RES INC. SSO 30 10.920 10.620 10.720 -0.260 STUDENT TRANSPORTATION INC. COMMON STB 10 6.500 6.450 6.450 -0.120 STUDENT TRANSPORT. INC. 6.25% 30JUN18 STB.DB.U 100 98.010 98.010 98.010 -1.100 SANTONIA ENERGY INC. STE 1 1.470 1.470 1.470 +0.030 STANTEC INC STN 28 44.280 43.980 44.260 -0.150 SOUTHERN PACIFIC RESOURES CORP STP 45 0.800 0.800 0.800 0.000 SUNCOR ENERGY INC. SU 1341 30.940 30.650 30.730 -0.030 SANDVINE CORPORATION SVC 9 2.000 2.000 2.000 +0.050 SILVERCREST MINES INC SVL 2 2.550 2.540 2.550 -0.030 SILVERCORP METALS INC. SVM 18 4.090 4.030 4.090 -0.040 SAVANNA ENERGY SERVICES CORP SVY 15 6.940 6.850 6.940 +0.030 SIERRA WIRELESS SW 2 11.080 11.080 11.080 -0.070 SUPREMEX INC. SXP 10 1.190 1.190 1.190 +0.140 TELUS CORPORATION T 62 69.770 68.610 69.630 +0.360 TRANSALTA CORPORATION TA 169 14.800 14.520 14.720 -0.100 TAG OIL LTD TAO 32 4.250 4.170 4.250 +0.020 TWIN BUTTE ENERGY LTD. TBE 539 2.470 2.410 2.470 +0.060 TECK RESOURCES LTD. CL.B SV TCK.B 268 29.070 28.690 29.010 +0.300 TRANSCONTINENTAL INC. CL A SV TCL.A 65 12.640 12.440 12.600 +0.020 THOMPSON CREEK METALS COMPANY TCM 805 3.130 3.020 3.090 -0.010 TRICON CAPITAL GROUP INC. TCN 36 6.870 6.750 6.830 -0.090 TRICAN WELL TCW 36 14.590 14.230 14.570 +0.270 TORONTO-DOMINION BANK TD 285 84.650 83.960 84.650 +0.280 TD BANK CLASS A PREF SERIES P. TD.PR.P 10 26.750 26.750 26.750 +0.100 TD BANK NON-CUM 5 YR PR SER S TD.PR.S 51 25.260 25.260 25.260 +0.060 TORONTO-DOMINION BK 5 YR PR SER Y TD.PR.Y 5 25.470 25.470 25.470 +0.070 TRINIDAD DRILLING LTD. TDG 52 7.430 7.270 7.400 +0.100 TRILOGY ENERGY CORP. TET 6 29.390 29.140 29.330 -0.190 TRANSFORCE INC. TFI 37 21.590 21.400 21.510 -0.010 TRANSGLOBE J TGL 62 8.760 8.640 8.760 -0.010 TERANGA GOLD CORPORATION TGZ 2 1.190 1.180 1.180 -0.040 TIM HORTONS INC. THI 46 54.090 53.620 54.070 +0.390 TAHOE RESOURCES INC. THO 40 17.010 16.670 16.920 -0.510 TOROMONT IND TIH 34 23.280 23.230 23.240 +0.020 TASEKO MINES LTD. TKO 5 2.760 2.760 2.760 -0.020 TALISMAN ENERGY INC. TLM 616 12.370 12.060 12.330 +0.170 TALISMAN ENERGY INC. PR SERIES 1 TLM.PR.A 2 25.800 25.800 25.800 +0.130 TEMBEC INC. TMB 45 3.320 3.250 3.320 +0.120 TIMBERCREEK MORTGAGE INVEST TMC 6 10.150 10.150 10.150 -0.050 TIMMINS GOLD CORP TMM 3 2.900 2.900 2.900 -0.010 TANZANIAN ROYALTY EXPLORATION CORP. TNX 22 3.990 3.870 3.890 -0.110 TORC OIL & GAS LTD. TOG 252 1.930 1.870 1.910 -0.010 TRIOIL RESOURCES LTD. TOL 3 2.780 2.730 2.740 -0.050 TOTAL ENERGY SERVICES INC. TOT 2 14.120 14.120 14.120 -0.090 TOURMALINE OIL CORP. TOU 31 39.250 38.960 39.250 +0.050 THOMSON REUTERS CORP. TRI 132 33.060 32.800 32.880 -0.220 TRANSCANADA CORPORATION TRP 244 48.770 48.250 48.730 -0.230 TRANSCANADA CORP. PR. SER. 1 TRP.PR.A 43 25.730 25.730 25.730 +0.060 TRANSCANADA CORP. PR. SER. 5 TRP.PR.C 19 25.780 25.780 25.780 -0.140 TRANSCANADA CORP 1ST PR SER 7 TRP.PR.D 8 25.980 25.980 25.980 +0.300 TURQUOISE HILL RESOURCES LTD. TRQ 199 6.440 6.170 6.410 -0.040 TOREX GOLD RESOURCES INC. TXG 6495 1.770 1.690 1.760 +0.030 URANIUM PARTICIPATION CORP. U 67 5.590 5.550 5.590 +0.100 UEX CORP UEX 20 0.600 0.600 0.600 -0.010 DOMTAR CORPORATION UFS 56 79.710 78.400 78.660 -0.700 UR-ENERGY INC. URE 5 0.890 0.890 0.890 -0.030 URANIUM ONE INC UUU 1389 2.770 2.760 2.760 0.000 VERMILION ENERGY INC. VET 8 52.150 51.980 52.010 0.000 VERIS GOLD CORP VG 10 1.500 1.500 1.500 +0.020 VISTA GOLD CORP VGZ 8 2.130 2.060 2.060 -0.190 VICWEST INC VIC 5 12.880 12.800 12.880 +0.230 5N PLUS INC. VNP 5 2.210 2.180 2.190 -0.060 360 VOX CORPORATION VOX 75 0.150 0.150 0.150 +0.015 VALEANT PHARMACEUTICALS INTL INC. VRX 47 75.690 75.320 75.590 +0.050 VERESEN INC. VSN 18 13.050 13.020 13.020 -0.090 WHISTLER BLACKCOMB HOLDINGS INC. WB 155 13.230 13.220 13.220 -0.070 WHITECAP RESOURCES INC. WCP 278 9.790 9.700 9.710 -0.100 WESTERN FOREST PRODUCTS INC. WEF 209 1.450 1.420 1.430 0.000 WEST FRASER TIMBER WFT 73 90.290 87.670 87.680 -1.600 WI-LAN INC WIN 183 4.380 4.220 4.230 -0.150 WESTJET AIRLINES LTD. WJA 43 24.950 24.570 24.860 +0.310 WAJAX CORP WJX 61 39.420 38.920 39.130 -0.400 GEORGE WESTON LIMITED WN 38 74.330 73.340 74.330 +1.060 WINPAK LTD WPK 1 19.340 19.340 19.340 +0.440 WESTPORT INNOV WPT 25 28.690 28.390 28.620 -0.220 WESTERN POTASH CORPORATION WPX 5 0.460 0.460 0.460 +0.010 WESTERN ENERGY SVCS CORP WRG 26 7.470 7.410 7.450 -0.020 WESTSHORE TERMINALS INVESTMENT CORP. WTE 21 27.770 27.260 27.450 -0.130 TMX GROUP LIMITED X 4 56.300 55.980 56.020 -0.340 iSHARES DEX UNIVERSE BOND INDEX FUND XBB 18 31.290 31.260 31.290 +0.010 iSHARES DJ CDA SELECT DIVIDEND INDEX FD XDV 5 22.280 22.280 22.280 -0.280 iSHARES S&P/TSX CAPPED ENERGY INDEX FUND XEG 28 15.950 15.940 15.950 +0.100 iSHARES S&P/TSX CAPPED FINLS INDEX FD XFN 12 24.730 24.730 24.730 0.000 iSHARES S&P/TSX 60 INDEX FUND XIU 2891 18.290 18.210 18.270 +0.040 ISHARES CDN S&P/TSX CAPPED REIT INDX FND XRE 50 17.060 17.060 17.060 +0.070 iSHARES DEX SHORT TERM BOND INDEX FUND XSB 2 28.890 28.890 28.890 -0.010 iSHARES S&P 500 INDEX FUND CAD-HEDGED XSP 3 17.890 17.890 17.890 +0.120 SIRIUS XM CANADA HOLDINGS INC. SV XSR 2 6.490 6.410 6.490 +0.020 iSHARES RUSSELL 2000 INDEX FUND CAD-HEDG XSU 20 20.370 20.360 20.370 +0.050 YAMANA GOLD INC YRI 618 15.390 15.150 15.250 -0.250 ZENYATTA VENTURES LTD. ZEN 47 2.170 2.120 2.170 -0.010 BMO S&P/TSX LADDERED PREF SHARE IND ETF ZPR 1821 15.310 15.310 15.310 -0.020 Trades: 20,090 Total Volume: 12,083,832 Total Value: $139,841,224 Advanced: 237 Declined: 295 Unchanged: 4,066 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.