Pure Trading Daily Market Summary March 28 2013 Closing Numbers Stock Symbol Vol(00s) High Low Close Change ABERDEEN INT L INC AAB 455 0.310 0.310 0.310 0.000 AASTRA TECHNOLOGIS AAH 14 20.230 20.150 20.150 +0.440 PURE INDTL REAL ESTATE TR AAR.UN 4 5.220 5.210 5.210 0.000 ADVANTAGE OIL & GAS LTD. AAV 170 3.770 3.620 3.740 +0.140 ABSOLUTE SOFTWARE CORP. ABT 2 5.510 5.510 5.510 +0.100 BARRICK GOLD CORPORATION ABX 256 29.930 29.570 29.870 -0.010 AIR CANADA CL B AC.B 917 3.050 2.980 3.030 -0.050 AMICA MATURE ACC 35 8.880 8.880 8.880 -0.490 ATCO LTD. CL.I NV ACO.X 75 92.000 90.460 92.000 +1.810 AUTOCANADA INC. ACQ 89 19.350 18.650 19.250 +0.460 ACADIAN TIMBER CORP. ADN 24 14.980 14.980 14.980 +0.030 ALDERON IRON ORE CORP. ADV 177 1.370 1.330 1.330 0.000 AURORA OIL & GAS LIMITED AEF 129 3.800 3.640 3.800 -0.100 AGNICO-EAGLE MINES LTD. AEM 75 41.760 40.850 41.710 +0.480 ARGENT ENERGY TRUST AET.UN 220 10.410 10.290 10.410 +0.070 AG GROWTH INTERNATIONAL INC. AFN 52 33.550 33.200 33.200 +0.190 AGF MANAGEMENT LTD. CL.B NV AGF.B 346 10.930 10.680 10.790 -0.050 ALAMOS GOLD INC. AGI 141 14.170 13.920 13.950 -0.260 ALLIANCE GRAIN TRADERS INC. AGT 34 13.040 12.910 13.020 0.000 AGRIUM INC AGU 589 100.380 98.840 99.060 -0.860 AIMIA INC. AIM 299 15.480 15.310 15.400 +0.090 ASANKO GOLD INC. AKG 3 3.300 3.280 3.300 -0.010 ALTAGAS LTD. ALA 8 34.920 34.890 34.910 -0.020 ALTIUS MINERALS CORP. ALS 52 11.710 11.710 11.710 -0.050 AUTOMODULAR CORPORATION AM 1 3.020 3.020 3.020 0.000 AINSWORTH LUMBER CO. LTD ANS 800 4.100 4.040 4.070 +0.070 ALLIED NEVADA GOLD CORP ANV 162 16.950 16.090 16.680 -0.640 AFRICA OIL CORP AOI 401 7.300 7.110 7.110 -0.180 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 25 33.050 32.920 33.050 +0.140 ACASTI PHARMA INC. APO 55 2.130 2.080 2.120 -0.010 ALGONQUIN POWER & UTILITIES CORP. AQN 86 7.480 7.370 7.440 +0.020 ARGONAUT GOLD INC. AR 102 8.310 8.120 8.240 -0.150 AECON GROUP INC ARE 26 12.960 12.890 12.950 +0.150 ARCAN RESOURCES LTD ARN 10 0.900 0.900 0.900 +0.050 ARC RESOURCES LTD. ARX 369 27.030 26.740 26.840 -0.160 AURIZON MINES J ARZ 55 4.450 4.420 4.450 -0.020 ALACER GOLD CORP. ASR 47 4.110 4.060 4.110 -0.040 ATS AUTOMATION ATA 112 9.870 9.820 9.820 -0.060 ATRIUM INNOVATIONS INC. ATB 38 12.270 12.250 12.250 -0.140 ATAC RESOURCES LTD ATC 32 1.540 1.450 1.540 +0.140 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 101 55.120 54.440 55.070 -0.020 ATHABASCA OIL CORPORATION ATH 1845 9.080 8.960 9.070 +0.100 ATLANTIC POWER CORP. ATP 544 5.210 5.010 5.010 -0.080 ATLANTIC POWER CORP. 5.75% 30JUN19 ATP.DB.U 1920 75.100 73.730 74.990 +1.360 AURCANA CORP AUN 1597 0.680 0.680 0.680 -0.020 AURICO GOLD INC. AUQ 766 6.410 6.330 6.400 -0.100 AVENEX ENERGY CORP. AVF 10 2.250 2.230 2.250 -0.020 AVALON RARE METALS INC. AVL 1 1.100 1.100 1.100 +0.010 AVIGILON CORPORATION AVO 54 11.500 11.480 11.480 +0.180 ARTIS REIT S-G 5.75% 30JUN18 USD AX.DB.U 730 103.610 103.520 103.610 +0.060 ARTIS REIT PR SERIES C USD AX.PR.U 13 24.950 24.920 24.920 -0.270 ARTIS REIT AX.UN 15 16.070 15.970 16.070 +0.200 AMAYA GAMING GROUP INC. AYA 123 5.320 5.320 5.320 +0.140 BELL ALIANT INC. BA 135 27.000 26.630 26.970 +0.400 BANRO CORP. BAA 1519 1.770 1.720 1.730 -0.050 BADGER DAYLIGHTING LTD. BAD 41 40.140 40.140 40.140 +3.430 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 134 37.120 36.440 37.050 +0.570 BAUER PERFORMANCE SPORTS LTD. BAU 194 12.020 11.170 12.020 +0.090 RESEARCH IN MOTION LIMITED BB 3987 15.790 14.370 14.740 -0.030 BOMBARDIER INC. CL. A MV BBD.A 50 4.100 4.100 4.100 -0.110 BOMBARDIER INC. CL. B SV BBD.B 11272 4.040 4.010 4.020 -0.030 COTT CORP BCB 187 10.300 10.160 10.280 +0.110 BCE INC. BCE 145 47.460 46.950 47.450 +0.350 BLACK DIAMOND GROUP LIMITED BDI 88 21.050 20.680 21.050 +0.360 BIRD CONSTRUCTION INC. BDT 90 13.230 13.210 13.230 -0.130 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 24 62.470 62.030 62.470 +0.470 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 36 30.010 29.460 29.780 +0.330 BUCCANEER GOLD CORP. BGG 345 0.035 0.035 0.035 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 103 21.560 21.440 21.500 +0.110 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 3 38.700 38.550 38.700 +0.150 BIRCHCLIFF ENERGY LTD. BIR 8 8.570 8.480 8.570 +0.170 BALLARD POWER SYSTEMS INC BLD 37 1.100 1.040 1.050 +0.050 BANK OF MONTREAL BMO 147 64.050 63.350 63.990 +0.340 BONTERRA ENERGY CORP. BNE 4 49.590 49.360 49.360 -0.090 BANKERS PETROLEUM LTD. BNK 208 2.720 2.620 2.670 -0.040 BONAVISTA ENERGY CORPORATION BNP 144 15.180 14.840 14.970 +0.040 BANK OF NOVA SCOTIA BNS 266 59.250 58.250 59.190 -0.240 BNS NON-CUM PREF SHS SER 14 BNS.PR.L 15 25.900 25.900 25.900 -0.240 AMERICAS PETROGAS INC. BOE 701 1.920 1.880 1.910 0.000 BROOKFIELD CANADA OFFICE PROPERTIES BOX.UN 36 28.470 28.470 28.470 -0.250 BROOKFIELD OFFICE PROPERTIES INC. BPO 108 17.530 17.320 17.450 +0.100 BRIGUS GOLD CORP. BRD 60 0.850 0.850 0.850 -0.010 BELO SUN MINING CORP. BSX 1286 1.160 1.120 1.150 +0.030 BTB REIT 6.9% 31MAR20 BTB.DB.E 120 99.800 99.300 99.800 -0.190 BAYTEX ENERGY CORP. BTE 49 42.940 42.440 42.540 -0.570 B2GOLD CORP. BTO 2079 3.200 3.100 3.100 -0.070 BELLATRIX EXPLORATION LTD BXE 529 6.590 6.510 6.540 -0.060 CAE INC CAE 367 10.080 9.930 9.930 -0.060 CANAM GROUP INC. CAM 38 8.560 8.410 8.440 -0.160 CDN APARTMENT UN CAR.UN 118 25.210 24.970 25.210 +0.310 CASCADES INC CAS 151 4.510 4.490 4.490 -0.010 iSHARES 1-5 YEAR LADD CORP BND IN FND CBO 10 20.160 20.160 20.160 0.000 COGECO CABLE INC. SV CCA 90 46.180 45.470 45.620 -0.190 CCL INDUSTRIES INC. CL. B NV CCL.B 58 61.300 59.900 59.900 -1.450 CAMECO CORP CCO 140 21.430 21.050 21.110 -0.350 CATAMARAN CORPORATION CCT 25 53.960 53.400 53.830 +0.150 CANELSON DRILLING INC CDI 266 4.890 4.800 4.840 -0.030 COEUR D ALENE MINES CORP. CDM 28 19.180 18.990 19.180 -0.030 COM DEV INTL CDV 123 4.000 3.940 4.000 +0.070 iSHARES S&P/TSX CDN DIV ARISTO IND FND CDZ 4 23.100 23.100 23.100 +0.100 COASTAL ENERGY COMPANY CEN 7 19.300 19.100 19.300 +1.700 CATHEDRAL ENERGY SERVICES LTD. CET 9 4.300 4.230 4.300 +0.200 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 116 12.560 12.350 12.410 0.000 CANACCORD FINANCIAL INC. CF 232 6.930 6.740 6.820 +0.220 CARFINCO FINANCIAL GROUP INC. CFN 118 10.020 9.990 9.990 +0.030 CANFOR CORP CFP 83 21.300 21.050 21.260 +0.030 CALFRAC WELL SERVICES LTD. CFW 69 27.940 27.290 27.300 +0.260 CANFOR PULP PRODUCTS INC. CFX 15 10.950 10.410 10.950 -0.170 CENTERRA GOLD INC. CG 220 6.180 6.030 6.060 -0.250 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 296 3.900 3.720 3.830 +0.040 CINEPLEX INC. CGX 6 34.460 34.130 34.460 +0.200 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 68 17.600 17.600 17.600 +0.270 CHORUS AVIATION INC. CL B CHR.B 557 3.870 3.870 3.870 -0.050 CI FINANCIAL CORP. CIX 97 28.100 27.900 28.100 +0.110 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 9 26.470 26.120 26.190 -0.170 CHESAPEAKE GOLD CORP CKG 23 7.220 7.190 7.190 -0.060 CML HEALTHCARE INC. CLC 228 7.250 7.250 7.250 +0.050 iSHARES 1-5 YEAR LADDERED GOVT BOND IND CLF 11 19.740 19.740 19.740 0.000 CONNACHER OIL & GAS LTD. CLL 50 0.155 0.150 0.155 +0.010 CANADA LITHIUM CORP. CLQ 1501 0.640 0.630 0.640 0.000 CLEARWATER SEAFOODS INCORPORATED CLR 152 4.900 4.800 4.900 +0.040 CELESTICA INC SV CLS 245 8.330 8.200 8.210 -0.140 CANADIAN IMPERIAL BANK OF COMMERCE CM 52 79.790 78.910 79.650 +0.720 COMPUTER MODELLING GROUP LTD CMG 44 21.070 20.920 21.070 +0.430 CLINE MINING CORP CMK 60 0.085 0.085 0.085 -0.020 CANACOL ENERGY LTD CNE 319 3.250 3.230 3.250 +0.080 CONTINENTAL GOLD LIMITED CNL 51 6.590 6.470 6.510 -0.060 CDN NATURAL RES CNQ 1945 32.990 32.400 32.630 -0.030 CANADIAN NATIONAL RAILWAY CO. CNR 58 102.080 99.960 101.940 +1.910 CANADIAN OIL SANDS LIMITED COS 226 21.070 20.780 20.940 -0.070 CANADIAN PACIFIC RAILWAY LIMITED CP 330 132.680 129.320 132.540 +3.530 iSHARES S&P/TSX CDN PREF SHARE IND FND CPD 32 17.380 17.380 17.380 +0.010 CRESCENT POINT ENERGY CORP. CPG 144 38.920 38.210 38.450 +0.060 CAPITAL POWER CORPORATION CPX 86 21.390 21.130 21.180 -0.060 CEQUENCE ENERGY LTD. CQE 53 1.790 1.770 1.770 -0.010 CREW ENERGY INC CR 221 7.370 7.100 7.150 -0.230 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 96 14.760 14.740 14.740 +0.140 CAPSTONE MINING CORP. CS 2028 2.300 2.250 2.250 -0.040 CAPSTONE INFRASTRUCTURE CORP. CSE 3 4.270 4.260 4.270 0.000 CHARTWELL RETIREMENT RESIDENCES CSH.UN 213 11.080 11.040 11.080 +0.080 COLOSSUS MINERALS INC CSI 1093 3.130 2.940 3.080 -0.030 CONTRANS GROUP INC. CSS 26 12.010 11.870 11.890 -0.180 CONSTELLATION SOFTWARE INC. CSU 16 126.730 124.000 125.540 +1.800 CROCOTTA ENERGY INC. CTA 459 3.470 3.330 3.430 +0.130 CANADIAN TIRE CORPORATION CL. A NV CTC.A 150 73.420 71.610 73.090 +1.290 CANADIAN UTILITIES LTD. CL.A NV CU 76 80.910 78.610 80.700 +1.710 COMINAR R E UN CUF.UN 73 23.090 22.830 23.080 +0.210 COPPER MINING CORPORATION CUM 1121 2.750 2.640 2.740 +0.040 CANEXUS CORPORATION CUS 467 9.080 8.630 8.900 -0.330 CENOVUS ENERGY INC. WHEN ISSUED CVE 263 31.980 31.400 31.470 -0.060 CERVUS EQUIPMENT CORPORATION CVL 9 20.280 20.280 20.280 +2.280 CDN WESTERN BANK CWB 139 28.480 28.190 28.350 0.000 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 128 29.280 29.050 29.280 +0.200 DUNDEE REAL ESTATE INVESTMENT TRUST D.UN 68 36.620 36.390 36.610 +0.150 DUNDEE CORP. CL.A SV DC.A 37 34.990 34.900 34.990 -0.010 DOMINION DIAMOND CORPORATION DDC 201 16.610 16.540 16.600 DELPHI ENERGY CORP. DEE 16 1.220 1.130 1.220 +0.040 DETOUR GOLD CORP. DGC 149 19.580 19.350 19.520 -0.240 DATA GROUP INC. DGI 17 2.130 2.130 2.130 +0.010 DAVIS + HENDERSON CORPORATION DH 76 21.810 21.610 21.740 -0.030 DHX MEDIA LTD. DHX 18 2.550 2.510 2.550 -0.010 DUNDEE INTERNATIONAL REIT DI.UN 172 10.650 10.620 10.620 +0.020 DOREL INDUSTRIES INC. CL.B SV DII.B 54 40.820 40.350 40.810 -0.080 DUNDEE INDUSTRIAL REIT DIR.UN 96 10.910 10.860 10.860 -0.030 DULUTH METALS LIMITED DM 15 1.920 1.920 1.920 +0.030 DENISON MINES CORP DML 362 1.410 1.360 1.380 -0.030 DOLLARAMA INC. DOL 81 65.460 63.370 65.460 +2.230 DUNDEE PRECIOUS METALS INC. DPM 32 7.900 7.840 7.890 -0.010 MEDICAL FACILITIES CORP. DR 54 15.290 15.240 15.290 +0.120 DESCARTES SYS DSG 84 9.620 9.520 9.620 -0.060 DEETHREE EXPLORATION LTD. DTX 64 6.580 6.440 6.580 +0.200 ENCANA CORP. ECA 753 19.990 19.510 19.760 +0.110 ENERCARE INC. ECI 106 9.140 9.140 9.140 +0.060 ECOSYNTHETIX INC. ECO 2 3.490 3.460 3.460 +0.010 ENDEAVOUR SILVER CORP. EDR 7 6.340 6.280 6.320 -0.030 ENDEAVOUR MINING CORPORATION EDV 75 1.510 1.470 1.510 -0.010 ELEMENT FINANCIAL CORPORATION EFN 351 9.000 8.960 9.000 +0.050 ENERGY FUELS INC. EFR 15 0.160 0.160 0.160 0.000 ENERFLEX LTD. EFX 92 13.910 13.880 13.910 -0.060 EAGLE ENERGY TRUST EGL.UN 202 6.570 6.510 6.570 +0.040 EXCHANGE INCOME CORPORATION EIF 35 28.420 28.420 28.420 -0.030 ENERVEST DIV UN EIT.UN 18 12.160 12.150 12.150 -0.020 ELDORADO GOLD ELD 168 9.700 9.540 9.690 -0.100 EMERA INCORPORATED EMA 81 35.090 34.510 35.090 +0.660 EMPIRE COMPANY LTD. CL.A NV EMP.A 31 66.180 65.430 66.180 +0.590 ENBRIDGE INC ENB 275 47.380 46.770 47.290 +0.290 ENBRIDGE INC. PR SER L USD ENB.PF.U 17 25.090 25.060 25.090 +0.030 ENBRIDGE INC. PR SER J ENB.PR.U 8 25.160 25.090 25.160 -0.020 ENBRIDGE INC. CUMULATIVE REDEEM PREF SE1 ENB.PR.V 375 25.000 24.960 25.000 +0.050 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 74 25.590 25.160 25.410 -0.130 ENTREC CORPORATION ENT 14 1.510 1.510 1.510 +0.030 EPSILON ENERGY LTD. EPS 5 4.240 4.220 4.220 -0.010 ENERPLUS CORPORATION ERF 56 14.970 14.790 14.830 -0.150 ENSIGN ENERGY SERVICES INC. ESI 72 17.430 17.200 17.430 +0.090 ENGHOUSE SYSTEMS LTD. ESL 13 19.710 19.710 19.710 -0.540 ESSENTIAL ENERGY SERVICES LTD. ESN 379 2.210 2.190 2.210 +0.020 EVERTZ TECHNOLOGIES LIMITED ET 2 15.580 15.580 15.580 +0.180 EXTENDICARE INC. EXE 6 8.070 8.060 8.070 +0.020 FIRM CAPITAL MORTGAGE INV. CORP. FC 22 13.700 13.700 13.700 +0.060 FIRM CAPITAL MORT INVESTMENT CORP 4.75% FC.DB.D 2190 95.990 95.160 95.920 0.000 FIRST CAPITAL REALTY INC. FCR 12 18.940 18.740 18.940 +0.150 FIRST CAPITAL REALTY INC. 4.75% 31JUL19 FCR.DB.I 10 100.350 100.350 100.350 -0.230 CENTURY IRON MINES CORP. FER 16000 0.400 0.400 0.400 -0.650 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 10 398.990 396.680 398.790 -1.170 iSHARES CDN FIN MONTHLY INCOME FND FIE 5 6.640 6.640 6.640 -0.010 FIRST QUANTUM J FM 349 19.320 18.930 19.280 +0.330 FIRST NATIONAL FINANCIAL CORPORATION FN 26 17.110 17.110 17.110 +0.230 FRANCO-NEVADA CORPORATION FNV 105 46.430 45.990 46.360 -0.010 FIRST MAJESTIC SILVER CORP FR 26 16.520 16.360 16.450 -0.280 CANYON SERVICES GROUP INC. FRC 223 11.280 11.080 11.100 -0.200 FREEHOLD ROYALTIES LTD. FRU 155 23.460 23.100 23.380 +0.050 FIRSTSERVICE CORPORATION SV FSV 61 33.830 33.630 33.790 -0.080 FORTRESS PAPER LTD FTP 9 8.050 8.000 8.000 +0.040 FORTIS INC FTS 116 34.270 33.810 34.240 +0.420 FINNING INTL FTT 193 25.390 24.600 25.220 +0.360 FORTUNA SILVER MINES INC FVI 464 4.420 4.340 4.380 -0.060 GOLDCORP INC G 663 34.240 33.950 34.160 -0.140 GABRIEL RES J GBU 463 2.520 2.300 2.400 -0.160 GREAT CANADIAN GAMING CORP GC 38 9.370 9.330 9.370 +0.180 GUARDIAN CAPITAL GROUP LTD. CL.A NV GCG.A 17 13.350 13.350 13.350 -0.210 COLABOR GROUP INC. GCL 3 7.600 7.500 7.510 -0.240 GRAN COLOMBIA GOLD CORP. GCM 10 0.275 0.275 0.275 +0.010 GOLD CANYON RES INC GCU 5 0.485 0.485 0.485 -0.045 GIBSON ENERGY INC. GEI 144 26.320 26.090 26.220 -0.090 GRYPHON GOLD CORP. GGN 10 0.050 0.050 0.050 0.000 GAMEHOST INC. GH 17 13.250 13.250 13.250 +0.610 CGI GROUP INC. CL.A SV GIB.A 70 27.570 27.120 27.560 +0.330 GILDAN ACTIVEWEAR INC. GIL 234 40.620 39.730 40.610 +0.610 GMP CAPITAL INC. GMP 36 6.560 6.340 6.560 +0.290 GENIVAR INC. GNV 88 23.760 23.560 23.560 -0.060 GREAT PANTHER SILVER LIMITED GPR 1 1.350 1.350 1.350 +0.040 GRANITE REIT GRT.UN 82 38.780 38.520 38.780 +0.100 GLUSKIN SHEFF + ASSOCIATES INC. GS 39 17.980 17.980 17.980 -0.040 GOLDEN STAR GSC 1 1.630 1.630 1.630 -0.030 GRAN TIERRA ENERGY INC GTE 554 5.990 5.870 5.920 -0.090 U.S. GEOTHERMAL INC. GTH 25 0.390 0.390 0.390 +0.025 GUYANA GOLDFIELDS INC GUY 200 2.930 2.760 2.810 -0.010 GREAT-WEST LIFECO INC GWO 119 27.320 27.100 27.320 -0.130 GUESTLOGIX INC GXI 33 1.150 1.150 1.150 0.000 HUDSON S BAY COMPANY HBC 87 15.670 15.300 15.300 -0.500 HUDBAY MINERALS INC. HBM 255 9.790 9.640 9.770 +0.170 HOME CAPITAL GROUP INC. HCG 104 58.740 58.010 58.740 +0.940 HORIZONS ACTIVE FLOATING RATE BOND ETF C HFR 20 10.220 10.220 10.220 0.000 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 9 5.280 5.280 5.280 -0.040 HORIZONS BETAPRO S&P/TSX 60 INVERSE ETF HIX 6 10.100 10.100 10.100 -0.020 HIGH LINER HLF 32 35.340 35.340 35.340 +2.210 HEALTHLEASE PROPERTIES REIT HLP.UN 16 10.570 10.470 10.570 +0.190 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 100 2.960 2.960 2.960 -0.010 HORIZON NORTH LOGISTICS HNL 524 5.860 5.740 5.740 +0.020 HNZ GROUP INC. A HNZ.A 32 20.900 20.900 20.900 -0.690 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 460 5.180 5.110 5.140 -0.040 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 380 4.700 4.700 4.700 +0.050 H&R REIT 5.9% 30JUN20 HR.DB.D 10 108.300 108.300 108.300 -0.300 H & R REAL EST UN HR.UN 78 23.330 23.070 23.330 +0.140 HRT PARTICIPACOES EM PETROLEO S.A. HRP 40 0.900 0.880 0.880 -0.050 HORIZONS BETAPRO S&P 500R BEAR PLUS ETF HSD 140 5.070 5.050 5.050 -0.050 HUSKY ENERGY INC. HSE 209 29.500 29.150 29.160 -0.200 HORIZONS BETAPRO S&P 500R BULL PLUS ETF HSU 22 17.930 17.800 17.930 +0.340 HORIZONS BPRO S&P 500 VIX SHT BULL ETF HVU 151 8.510 8.380 8.420 -0.010 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 143 7.930 7.880 7.880 0.000 HORIZONS S&P/TSX 60 INDEX ETF HXT 24 11.010 10.990 10.990 -0.030 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 12 20.050 20.020 20.020 +0.220 ITHACA ENERGY INC IAE 1822 1.750 1.740 1.740 -0.010 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 97 37.480 37.040 37.480 +0.190 IBI GROUP INC. IBG 10 5.450 5.450 5.450 +0.050 IBI GROUP INC. 5.75% 30JUN17 IBG.DB.A 10 88.990 88.990 88.990 +0.990 INDIGO BOOKS & MUSIC INC. IDG 15 11.130 11.130 11.130 +1.040 IVANHOE ENERGY IE 366 0.660 0.660 0.660 -0.070 INTACT FINANCIAL CORPORATION IFC 162 63.050 61.750 62.250 +0.250 INTERNATIONAL FOREST PRODUCTS LTD. CL.A IFP.A 260 10.430 10.300 10.370 +0.140 IGM FINANCIAL INC. IGM 53 45.710 45.400 45.710 +0.220 IMPERIAL METALS CORP. III 49 14.900 14.530 14.810 +0.670 INTERRENT REIT IIP.UN 130 6.250 6.170 6.250 +0.010 IMRIS INC IM 1 3.490 3.490 3.490 +0.050 IAMGOLD CORP IMG 143 7.330 7.270 7.310 -0.070 INMET MNG CORP IMN 95 67.730 67.200 67.730 +0.580 IMPERIAL OIL IMO 40 41.930 41.540 41.550 -0.200 IMAX CORP IMX 60 27.570 27.110 27.570 +0.400 IONA ENERGY INC. INA 4763 0.680 0.670 0.680 0.000 INNERGEX RENEWABLE ENERGY INC. INE 237 9.810 9.610 9.620 -0.080 INNVEST REIT 5.75% 31MAR19 INN.DB.G 180 99.020 98.260 99.020 +0.040 INNVEST REIT TRUST UNIT INN.UN 224 4.980 4.870 4.980 +0.090 INTER PIPELINE FUND IPL.UN 4 23.860 23.760 23.860 -0.020 INTL TOWER HILL MINE LTD ITH 5 1.570 1.530 1.570 0.000 INTERTAPE POLYMER ITP 286 11.050 10.810 10.980 +0.180 IVANPLATS LIMITED IVP 58 4.400 4.330 4.340 -0.090 JUST ENERGY GROUP INC. JE 442 6.740 6.600 6.670 +0.050 JUST ENERGY GROUP INC.6.0% 30JUN17 JE.DB 900 73.000 73.000 73.000 +0.090 KINROSS GOLD CORP K 1050 8.100 8.000 8.060 -0.040 KELT EXPLORATION LTD. KEL 24 6.740 6.650 6.650 0.000 KEYERA CORP. KEY 82 57.090 56.360 57.090 +0.690 KIRKLAND LAKE GOLD INC. KGI 374 5.480 5.280 5.370 -0.110 KILLAM PROPERTIES INC. KMP 174 11.990 11.940 11.990 +0.050 KEYREIT KRE.UN 11 8.030 8.030 8.030 +0.040 LOBLAW COMPANIES LIMITED L 40 42.640 42.330 42.640 +0.130 LAURENTIAN BANK LB 44 44.230 43.790 43.960 +0.040 LUMINA COPPER CORP LCC 70 9.010 8.930 8.980 +0.270 LEGACY OIL AND GAS INC. LEG 339 5.500 5.430 5.450 0.000 CANADIAN LIFE COMPANIES SPLIT CORP. LFE 30 2.320 2.320 2.320 -0.020 LUNA GOLD CORP LGC 210 3.250 3.190 3.190 -0.050 LABRADOR IRON ORE ROYALTY CORPORATION LIF 71 34.140 33.720 34.140 -0.120 LABRADOR IRON MINES HOLDINGS LIMITED LIM 10 0.660 0.660 0.660 -0.020 LIQUOR STORES N.A. LTD. LIQ 56 18.110 18.110 18.110 -0.380 LULULEMON ATHLETICA INC. LLL 43 63.640 63.260 63.260 -0.090 LINAMAR CORP LNR 26 24.220 23.610 24.220 +0.370 LONGVIEW OIL CORP. LNV 70 4.840 4.670 4.780 +0.080 LONGREACH OIL AND GAS LIMITED LOI 30 0.700 0.700 0.700 LAKE SHORE GOLD CORP. LSG 2066 0.600 0.590 0.600 -0.010 LUCARA DIAMOND CORP LUC 156 0.650 0.650 0.650 +0.060 LUNDIN MINING CORP. LUN 402 4.460 4.360 4.440 +0.020 LEISUREWORLD SENIOR CARE CORP LW 1 12.790 12.790 12.790 +0.010 LYDIAN INTERNATIONAL LTD LYD 14 2.180 2.140 2.170 0.000 MAG SILVER CORP. MAG 449 9.820 9.610 9.630 -0.070 MIDAS GOLD INC. MAX 6 1.360 1.280 1.360 +0.060 MBAC FERTILIZER CORP. MBC 295 2.240 2.200 2.240 -0.010 MANITOBA TELECOM MBT 45 32.810 32.800 32.810 -0.070 MACRO ENTERPRISES INC. MCR 41 2.190 2.130 2.190 -0.210 MACDONALD DETTWILER MDA 59 69.710 68.990 69.500 +0.780 MAJOR DRILLING GRP MDI 453 9.130 8.960 9.020 -0.180 MEG ENERGY CORP. MEG 222 32.630 32.140 32.610 +0.330 MANITOK ENERGY INC. MEI 10 2.700 2.670 2.700 +0.040 MANULIFE FIN MFC 816 15.000 14.630 14.980 +0.190 MAPLE LEAF FOODS MFI 21 13.950 13.700 13.760 -0.160 MAGNA INTERNATIONAL INC. COMMON MG 88 59.740 59.030 59.740 +0.570 MARRET HIGH YIELD STRATEGIES FUND MHY.UN 79 9.360 9.350 9.360 0.000 GENWORTH MI CANADA INC. MIC 91 25.030 24.900 24.980 +0.090 MCAN MORTGAGE CORPORATION MKP 25 14.890 14.890 14.890 -0.060 MOOD MEDIA CORPORATION MM 4219 1.390 0.970 1.040 -0.360 MART RESOURCES INC MMT 39 1.790 1.730 1.730 -0.070 MANDALAY RESOURCES CORP MND 744 1.110 1.100 1.110 -0.030 MORGUARD CORP. MRC 9 116.000 116.000 116.000 +2.000 MARTINREA INTERNATIONAL INC. MRE 142 8.200 8.100 8.180 -0.050 MORGUARD N.A. RESIDENTIAL REIT MRG.UN 52 11.280 11.280 11.280 +0.080 MORGUARD UN MRT.UN 75 17.690 17.630 17.630 -0.080 METRO INC. MRU 42 63.710 63.100 63.570 +0.030 MORNEAU SHEPELL INC. MSI 66 13.150 13.070 13.070 +0.010 TIMBERCREEK SENIOR MTGE INV CORP. MTG 3 9.430 9.430 9.430 -0.100 MULLEN GROUP LTD. MTL 103 22.440 22.360 22.420 -0.100 MTY FOOD GROUP INC MTY 17 26.750 26.750 26.750 +0.250 METHANEX CORP MX 272 41.510 41.290 41.320 +0.230 NATIONAL BANK OF CANADA NA 144 74.740 73.880 74.590 +0.530 NEWALTA CORPORATION NAL 10 14.600 14.560 14.600 +0.060 NORBORD INC. NBD 109 34.800 33.190 34.530 +1.490 NEVADA COPPER CORP. NCU 91 2.900 2.810 2.810 +0.030 NORTHERN DYNASTY MINERALS LTD. NDM 6 3.140 3.130 3.140 -0.220 NORDION INC. NDN 45 6.780 6.640 6.720 +0.170 NEWSTRIKE CAPITAL INC. NES 1 1.340 1.340 1.340 -0.110 NEW FLYER INDUSTIRES INC. NFI 96 10.140 10.140 10.140 -0.060 NOVAGOLD RES INC. NG 333 3.820 3.670 3.720 -0.160 NEW GOLD INC. NGD 251 9.440 9.220 9.260 -0.250 ANGLE ENERGY INC. NGL 726 3.100 2.940 3.090 +0.110 NGEX RESOURCES INC. NGQ 132 3.050 3.000 3.020 +0.040 NORANDA INCOME FUND NIF.UN 1 5.150 5.150 5.150 +0.020 NIKO RES NKO 626 6.530 5.880 6.390 +0.560 NEW MILLENIUM IRON CORP. NML 10 1.010 1.010 1.010 -0.020 NORTHLAND POWER INC. NPI 69 18.590 18.400 18.460 +0.100 NORTHLAND POWER EQUITY INC. NPI.PR.A 1 25.350 25.350 25.350 -0.110 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 2 31.600 31.590 31.590 -0.110 NEVSUN RES J NSU 1705 3.940 3.840 3.910 +0.040 NEPTUNE TECHNOLOGIES & BIORESSOURCESINC. NTB 11 2.580 2.550 2.550 -0.100 NUVISTA ENERGY LTD. NVA 165 6.580 6.500 6.500 -0.010 NOVUS ENERGY INC. NVS 5 0.940 0.940 0.940 -0.010 THE NORTH WEST COMPANY INC. NWC 78 23.140 23.080 23.140 -0.060 ONEX CORPORATION SV OCX 43 48.650 48.350 48.440 +0.130 OCEANAGOLD CORP. OGC 521 2.900 2.880 2.900 -0.020 ORKO SILVER CORP OK 154 2.260 2.250 2.260 -0.020 ONCOLYTICS BIO ONC 3 3.280 3.220 3.220 +0.220 OREZONE GOLD CORP. ORE 13 1.500 1.500 1.500 +0.010 ORBITE ALUMINAE INC. ORT 139 1.640 1.540 1.540 0.000 ORVANA MINERALS J ORV 33 1.020 1.000 1.020 -0.050 OSISKO MINING CORPORATION OSK 359 6.070 5.970 6.020 -0.120 OPEN TEXT CORP OTC 75 60.190 58.840 59.970 +1.080 PRIMERO MINING CORP. P 355 6.860 6.660 6.790 +0.120 PAN AMERICAN J PAA 65 16.710 16.500 16.680 -0.160 PARTNERS REIT 5.5% 31MAR18 PAR.DB.B 290 100.510 100.510 100.510 0.000 PETROBANK ENERGY AND RESOURCES LTD. PBG 10 0.700 0.670 0.700 +0.030 PREMIUM BRANDS HOLDINGS CORP PBH 32 18.460 18.460 18.460 +0.620 PREMIUM BRANDS HLDGS CORP 5.7% 30JUN17 PBH.DB.B 300 102.510 102.510 102.510 0.000 PETROBAKKEN ENERGY LTD. PBN 60 8.910 8.720 8.850 -0.080 PATHFINDER CONV DEB FUND PCD.UN 10 11.180 11.180 11.180 -0.320 PACE OIL AND GAS LTD. PCE 30 2.910 2.870 2.880 -0.010 PRECISION DRILLING CORPORATION PD 469 9.400 9.290 9.380 +0.060 N A PALLADIUM PDL 654 1.460 1.420 1.460 +0.020 PALADIN RESOURCES LTD. PDN 494 1.050 1.010 1.010 -0.040 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 140 27.280 26.890 26.940 -0.040 PREMIER GOLD MINES LTD. PG 803 3.040 2.910 3.000 -0.040 PENGROWTH ENERGY CORPORATION PGF 133 5.230 5.150 5.180 -0.050 PHX ENERGY SERVICES CORP. PHX 50 9.350 9.350 9.350 +0.220 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 118 15.830 15.620 15.830 +0.150 PARKLAND FUEL CORPORATION PKI 136 17.310 16.900 17.100 +0.190 PALADIN LABS J PLB 23 46.960 46.960 46.960 -0.630 PILOT GOLD INC. PLG 2 1.680 1.680 1.680 -0.040 PROMETIC LIFE SCIENCES INC. PLI 1302 0.430 0.430 0.430 +0.020 PARALLEL ENERGY TRUST PLT.UN 114 4.290 4.270 4.280 -0.030 PETROMINERALES LTD. PMG 258 6.340 6.100 6.200 -0.070 PERPETUAL ENERGY INC. PMT 52 1.190 1.140 1.140 0.000 PRIMARIS RETAIL R.E. INVEST. TR. UNITS PMZ.UN 9 27.300 27.130 27.260 +0.300 PINETREE CAPITAL LTD PNP 5 0.610 0.610 0.610 +0.010 PANORIENT ENERGY CORP. POE 9 2.440 2.440 2.440 -0.460 POLYMET MINING CORP. POM 15 1.220 1.200 1.200 -0.030 POTASH CORPORATION OF SASKATCHEWAN INC POT 746 40.220 39.790 39.890 -0.100 PARAMOUNT RESOURCES LTD. POU 57 37.550 37.340 37.430 -0.130 POWER CORPORATION OF CANADA SV POW 146 27.360 27.040 27.300 +0.100 PEMBINA PIPELINE CORPORATION PPL 388 32.130 31.730 32.100 +0.130 PAINTED PONY PETROLEUM LTD. PPY 5 10.190 10.100 10.190 +0.100 PACIFIC RUBIALES ENERGY CORP PRE 154 21.550 21.340 21.440 +0.040 PERSEUS MINING LIMITED PRU 58 1.950 1.890 1.930 -0.070 PINECREST ENERGY INC. PRY 1091 1.200 1.200 1.200 -0.010 PULSE SEISMIC INC. PSD 17 3.140 3.100 3.140 +0.040 PASON SYSTEMS INC. PSI 29 17.750 17.480 17.720 0.000 PETROAMERICA OIL CORP. PTA 5 0.355 0.355 0.355 +0.045 PATHEON INC PTI 81 4.090 4.030 4.080 +0.040 PLATINUM GROUP METALS LTD. PTM 4 1.460 1.440 1.440 -0.050 PRETIUM RESOURCES INC. PVG 170 8.060 7.950 8.060 -0.020 POWER FINANCIAL CORP. PWF 23 29.910 29.720 29.910 -0.140 PENN WEST PETROLEUM LTD. PWT 888 11.040 10.800 10.930 -0.070 PAREX RESOURCES INC. PXT 3 4.630 4.600 4.600 +0.060 BLACKPEARL RESOURCES INC. PXX 1218 2.350 2.250 2.330 +0.100 PIZZA PIZZA ROYALTY CORP. PZA 24 11.180 11.180 11.180 QUEBECOR INC. CL.B SV QBR.B 266 43.330 43.000 43.000 -0.020 ROMARCO MINERALS INC. R 150 0.830 0.820 0.830 0.000 RITCHIE BROS AUCTIONEERS INC. RBA 113 22.230 21.730 22.080 +0.380 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 435 51.950 51.260 51.880 +0.320 CDN REAL ESTATE UN REF.UN 30 45.150 44.720 44.840 -0.160 RIOCAN REAL EST UN REI.UN 102 27.820 27.350 27.820 +0.440 REITMANS CANADA LTD. CL.A NV RET.A 627 10.300 10.180 10.300 +0.010 RESOLUTE FOREST PRODUCTS INC. RFP 7 16.270 16.270 16.270 +1.450 ARGEX TITANIUM INC. RGX 10 1.030 1.030 1.030 +0.080 RICHMONT MINES RIC 1 2.800 2.800 2.800 +0.100 RIO ALTO MINING LIMITED RIO 127 4.910 4.590 4.670 -0.060 REDKNEE SOLUTIONS INC. RKN 328 3.420 3.250 3.390 +0.060 ROCKY MOUNTAIN DEALERSHIPS INC. RME 43 12.720 12.720 12.720 -0.120 RETROCOM MID-MARKET RL EST IN TRUST RMM.UN 167 5.480 5.460 5.470 0.000 RMP ENERGY INC. RMP 8123 4.110 4.070 4.070 +0.020 RUBICON MINERALS CORP. RMX 863 2.480 2.400 2.470 +0.050 ROXGOLD INC. ROG 5 0.620 0.620 0.620 +0.155 RONA INC. RON 7 11.210 11.120 11.120 -0.030 RAM POWER CORP. RPG 25 0.230 0.230 0.230 -0.020 RENEGADE PETROLEUM LTD. RPL 42 1.770 1.740 1.770 +0.030 RAINYRIVER RESOURCES LTD. RR 592 2.730 2.620 2.620 -0.150 RAGING RIVER EXPLORATION INC. RRX 651 3.910 3.870 3.900 0.000 ROGERS SUGAR INC. RSI 145 6.280 6.250 6.260 -0.040 ARTEK EXPLORATION LTD. RTK 39 3.470 3.410 3.470 +0.010 PURE MULTI-FAMILY REIT LP USD RUF.U 20 5.070 5.040 5.040 -0.060 RUSSEL METALS RUS 90 28.820 28.470 28.780 +0.070 RESVERLOGIX CORP. RVX 1 2.740 2.740 2.740 +0.030 ROYAL BANK OF CANADA RY 1915 61.360 60.130 61.270 +0.600 ROYAL BANK OF CANADA PR SER AC RY.PR.C 2 26.010 26.010 26.010 -0.070 ROYAL BANK OF CANADA PR SERIES AT RY.PR.T 2 26.660 26.660 26.660 +0.110 SHERRITT INTL RV S 38 5.040 4.990 5.020 -0.030 SAPUTO INC. SAP 150 51.880 50.240 51.450 +1.020 ASIAN TELEVISION NTWRK INTL SAT 3 3.120 3.120 3.120 0.000 SABINA GOLD & SILVER CORP. SBB 5 1.900 1.860 1.900 0.000 SHOPPERS DRUG MART CORPORATION SC 642 43.510 42.830 43.440 +0.320 SEARS CANADA INC SCC 105 9.900 9.660 9.770 +0.170 SHAWCOR LTD SCL 92 43.250 42.210 43.200 +0.200 SPROTT RESOURCE CORP SCP 346 4.540 4.380 4.540 +0.050 STRAD ENERGY SERVICES LTD. SDY 1 3.150 3.150 3.150 +0.100 SEABRIDGE GOLD INC. SEA 29 13.890 13.890 13.890 +0.010 SECURE ENERGY SERVICES INC. SES 136 12.220 11.870 12.220 +0.270 SAN GOLD CORP SGR 20 0.285 0.270 0.285 +0.005 SURGE ENERGY INC. SGY 43 3.310 3.250 3.260 -0.040 SPROTT INC SII 72 3.600 3.520 3.600 +0.060 STELLA JONES INC SJ 18 76.370 76.370 76.370 -4.520 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 6487 25.270 24.970 25.220 +0.180 SUN LIFE FINANCIAL INC. SLF 277 27.810 27.160 27.750 +0.600 SILVER WHEATON CORP. SLW 493 32.050 31.520 31.800 -0.580 SMART TECHNOLOGIES INC SMA 8 1.450 1.450 1.450 +0.010 SEMAFO J SMF 133 2.640 2.540 2.540 -0.080 SNC-LAVALIN SV SNC 159 42.720 41.430 42.640 +0.840 SOFTCHOICE CORP. SO 39 16.700 16.680 16.700 -0.250 STRATEGIC OIL & GAS LTD SOG 17 1.150 1.130 1.150 -0.020 SONDE RESOURCES CORP. SOQ 11 1.340 1.260 1.340 0.000 SUPERIOR PLUS CORP. SPB 659 11.920 11.650 11.910 +0.370 SUPERIOR PLUS CORP. 7.5% 31OCT16 SPB.DB.G 15000 116.500 116.500 116.500 +1.750 SCORPIO MINING CORP. SPM 50 0.720 0.720 0.720 -0.010 SPROTT POWER CORP. SPZ 32 1.170 1.160 1.170 0.000 SANDSTORM GOLD LTD. SSL 39 9.750 9.500 9.610 -0.130 SILVER STANDARD RES INC. SSO 19 10.770 10.670 10.710 -0.050 STUDENT TRANSPORTATION INC. COMMON STB 143 6.530 6.470 6.510 +0.010 STUDENT TRANSPORT. INC. 6.25% 30JUN18 STB.DB.U 300 98.870 98.010 98.870 +0.620 SANTONIA ENERGY INC. STE 38 1.480 1.440 1.470 -0.020 STANTEC INC STN 20 44.730 44.440 44.710 +0.090 SOUTHERN PACIFIC RESOURES CORP STP 2366 0.750 0.730 0.750 -0.050 SUNCOR ENERGY INC. SU 1215 30.730 30.310 30.470 +0.090 SOLIUM CAPITAL INC. SUM 4 4.090 4.060 4.060 +0.210 SILVERCREST MINES INC SVL 3 2.460 2.460 2.460 -0.030 SILVERCORP METALS INC. SVM 356 4.050 3.970 3.970 -0.120 SAVANNA ENERGY SERVICES CORP SVY 334 6.900 6.850 6.860 -0.110 SIERRA WIRELESS SW 137 10.910 10.600 10.770 -0.060 SWISHER HYGIENE INC. SWI 1 1.300 1.300 1.300 +0.020 TELUS CORPORATION T 156 70.380 69.420 70.160 +1.240 TRANSALTA CORPORATION TA 511 14.940 14.600 14.840 +0.280 TAG OIL LTD TAO 559 4.240 4.170 4.170 -0.050 TWIN BUTTE ENERGY LTD. TBE 832 2.450 2.400 2.410 0.000 TECK RESOURCES LTD. CL.B SV TCK.B 303 28.850 28.500 28.600 -0.210 TRANSCONTINENTAL INC. CL A SV TCL.A 105 12.840 12.490 12.580 -0.160 THOMPSON CREEK METALS COMPANY TCM 769 3.070 3.040 3.040 -0.040 TRICON CAPITAL GROUP INC. TCN 273 6.750 6.660 6.710 -0.040 TRICAN WELL TCW 197 14.990 14.710 14.900 +0.120 TORONTO-DOMINION BANK TD 293 84.800 83.680 84.590 +0.550 TRINIDAD DRILLING LTD. TDG 50 7.500 7.340 7.360 -0.170 TRILOGY ENERGY CORP. TET 101 29.350 29.030 29.300 -0.170 TRANSFORCE INC. TFI 65 21.910 21.560 21.910 +0.390 TRANSGLOBE J TGL 30 8.750 8.680 8.730 +0.020 TERANGA GOLD CORPORATION TGZ 11 1.110 1.110 1.110 -0.010 TIM HORTONS INC. THI 55 55.410 54.220 55.210 +0.740 TAHOE RESOURCES INC. THO 67 17.880 17.140 17.870 +0.630 TUSCANY INTL DRILLING INC. TID 5000 0.120 0.120 0.120 -0.030 TOROMONT IND TIH 9 23.240 23.210 23.230 -0.010 TINKA RESOURCES LIMITED TK 35 1.130 1.110 1.110 -0.090 TASEKO MINES LTD. TKO 15 2.820 2.750 2.820 +0.080 TALISMAN ENERGY INC. TLM 446 12.540 12.230 12.450 +0.120 TEMBEC INC. TMB 3 3.250 3.250 3.250 -0.100 TIMBERCREEK MORTGAGE INVEST TMC 26 10.100 10.080 10.090 -0.060 TITAN MEDICAL INC TMD 10 0.760 0.760 0.760 -0.120 TIMMINS GOLD CORP TMM 459 2.960 2.910 2.910 +0.030 TRUE NORTH COMMERICAL REIT TNT.UN 10 3.640 3.640 3.640 0.000 TANZANIAN ROYALTY EXPLORATION CORP. TNX 83 4.000 3.960 3.980 -0.070 TORC OIL & GAS LTD. TOG 58 1.970 1.900 1.970 +0.060 TRIOIL RESOURCES LTD. TOL 57 2.920 2.750 2.890 +0.150 TOTAL ENERGY SERVICES INC. TOT 13 14.180 14.110 14.150 +0.050 TOURMALINE OIL CORP. TOU 57 39.520 39.250 39.310 -0.140 MOLSON COORS CANADA INC. CL.B NV TPX.B 3 49.180 49.180 49.180 +5.680 THOMSON REUTERS CORP. TRI 184 33.070 32.550 32.990 +0.140 TRANSCANADA CORPORATION TRP 243 48.910 48.310 48.640 -0.140 TURQUOISE HILL RESOURCES LTD. TRQ 506 6.550 6.460 6.480 -0.010 TORSTAR CORP. CL. B NV TS.B 71 7.460 7.430 7.450 -0.020 TAMARACK VALLEY ENERGY LTD. TVE 10 2.020 2.020 2.020 -0.040 TOREX GOLD RESOURCES INC. TXG 6092 1.740 1.720 1.730 -0.060 URANIUM PARTICIPATION CORP. U 44 5.600 5.590 5.600 0.000 DOMTAR CORPORATION UFS 15 79.730 78.790 78.940 +0.830 UNI SELECT INC UNS 19 19.750 19.750 19.750 -0.050 U.S. SILVER & GOLD INC. USA 9 1.390 1.390 1.390 +0.020 URANIUM ONE INC UUU 759 2.800 2.790 2.800 0.000 VERMILION ENERGY INC. VET 44 52.870 52.570 52.700 +0.370 VERIS GOLD CORP VG 22 1.660 1.630 1.660 +0.060 VIRGINIA MINES INC. VGQ 19 9.800 9.800 9.800 +0.080 VICWEST INC VIC 46 12.590 12.510 12.510 +0.010 360 VOX CORPORATION VOX 70 0.150 0.150 0.150 0.000 VALEANT PHARMACEUTICALS INTL INC. VRX 49 76.260 75.060 76.200 +0.900 VERESEN INC. VSN 220 13.010 12.970 12.970 -0.070 IPATH S&P 500 VIX SHORT-TERM FUTURES ETN VXX 4 20.470 20.460 20.470 -0.490 WHITECAP RESOURCES INC. WCP 160 9.740 9.610 9.670 -0.050 WESTERN FOREST PRODUCTS INC. WEF 139 1.430 1.420 1.430 0.000 WESTERNONE INC. WEQ 1 8.450 8.450 8.450 -0.240 WEST FRASER TIMBER WFT 137 90.420 89.340 90.050 +0.790 WI-LAN INC WIN 504 4.170 3.970 4.110 -0.120 WESTJET AIRLINES LTD. WJA 128 24.830 24.670 24.690 +0.040 WAJAX CORP WJX 104 38.410 37.750 38.110 -0.370 GEORGE WESTON LIMITED WN 120 75.460 74.070 75.460 +1.270 WESTPORT INNOV WPT 15 30.320 29.540 30.040 +0.850 WESTERN ENERGY SVCS CORP WRG 166 7.480 7.360 7.480 +0.130 WESTSHORE TERMINALS INVESTMENT CORP. WTE 99 28.700 28.040 28.470 +0.760 WESTERNZAGROS RESOURCES LTD WZR 15 1.140 1.140 1.140 +0.010 TMX GROUP LIMITED X 18 56.390 55.590 55.590 -0.160 iSHARES DEX UNIVERSE BOND INDEX FUND XBB 12 31.360 31.350 31.360 +0.030 iSHARES DEX ALL CORPORATE BOND INDEX FUN XCB 9 21.550 21.550 21.550 +0.020 iSHARES DJ CDA SELECT DIVIDEND INDEX FD XDV 5 22.200 22.200 22.200 +0.050 iSHARES S&P/TSX CAPPED ENERGY INDEX FUND XEG 243 15.920 15.850 15.920 0.000 iSHARES S&P/TSX CAPPED FINLS INDEX FD XFN 8 24.460 24.460 24.460 -0.100 iSHARES S&P/TSX CAPPED COMP INDEX FD XIC 1 19.950 19.950 19.950 -0.410 iSHARES S&P/TSX 60 INDEX FUND XIU 605 18.360 18.170 18.360 +0.120 XCEED MORTGAGE CORP. XMC 468 1.700 1.690 1.690 +0.380 iSHARES DEX REAL RETURN BOND INDEX FUND XRB 1 25.140 25.140 25.140 +0.130 ISHARES CDN S&P/TSX CAPPED REIT INDX FND XRE 116 17.220 17.070 17.220 +0.160 iSHARES DEX SHORT TERM BOND INDEX FUND XSB 13 28.910 28.910 28.910 +0.010 iSHARES S&P 500 INDEX FUND CAD-HEDGED XSP 21 17.930 17.880 17.930 +0.040 SIRIUS XM CANADA HOLDINGS INC. SV XSR 18 6.460 6.080 6.460 -0.010 EXCO TECH XTC 39 6.280 6.280 6.280 +0.030 iSHARES DIVERSIFIED MONTHLY INCOME FUND XTR 30 12.510 12.510 12.510 +0.030 YELLOW MEDIA LIMITED Y 6 9.550 9.280 9.550 -0.180 YAMANA GOLD INC YRI 451 15.670 15.360 15.610 +0.020 ZARGON OIL & GAS LTD. ZAR 88 7.290 7.260 7.280 0.000 Trades: 20,584 Total Volume: 19,350,305 Total Value: $180,481,804 Advanced: 280 Declined: 246 Unchanged: 4,083 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.