Pure Trading Daily Market Summary April 03 2013 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDTL REAL ESTATE TR AAR.UN 1 5.280 5.280 5.280 +0.050 ADVANTAGE OIL & GAS LTD. AAV 140 3.710 3.590 3.630 -0.100 ABSOLUTE SOFTWARE CORP. ABT 54 6.520 6.220 6.390 +0.920 BARRICK GOLD CORPORATION ABX 900 28.810 27.020 27.180 -1.540 AIR CANADA CL A AC.A 10 3.350 3.230 3.230 +0.550 AIR CANADA CL B AC.B 536 3.350 3.160 3.290 -0.020 ATCO LTD. CL.I NV ACO.X 23 92.000 91.000 92.000 +1.490 AUTOCANADA INC. ACQ 5 21.310 21.000 21.310 +0.460 ALARIS ROYALTY CORP AD 7 28.800 28.600 28.740 -0.250 ALDERON IRON ORE CORP. ADV 40 1.280 1.170 1.220 -0.080 AURORA OIL & GAS LIMITED AEF 201 3.400 3.340 3.340 -0.140 AGNICO-EAGLE MINES LTD. AEM 77 39.740 37.070 37.420 -2.060 ANTRIM ENERGY J AEN 10 0.150 0.150 0.150 -0.015 ARGENT ENERGY TRUST AET.UN 186 10.840 10.570 10.600 -0.090 AETERNA ZENTARIS INC. AEZ 5 1.830 1.830 1.830 -0.050 AG GROWTH INTERNATIONAL INC. AFN 7 32.740 32.710 32.720 +0.090 AGF MANAGEMENT LTD. CL.B NV AGF.B 99 11.390 11.130 11.170 -0.190 ALAMOS GOLD INC. AGI 476 13.270 12.110 12.440 -0.880 AGRIUM INC AGU 103 97.040 94.680 96.390 -0.130 ALTUS GROUP LIMITED AIF 2 8.090 8.090 8.090 -0.390 AIMIA INC. AIM 53 15.550 15.380 15.440 -0.010 ASANKO GOLD INC. AKG 213 3.070 2.800 2.850 -0.260 ALTAGAS LTD. ALA 30 35.200 35.100 35.160 +0.020 AUTOMODULAR CORPORATION AM 32 3.030 2.920 2.920 -0.150 ALPHA MINERALS INC AMW 110 4.000 4.000 4.000 -0.820 AINSWORTH LUMBER CO. LTD ANS 87 4.050 3.840 3.840 -0.290 ALLIED NEVADA GOLD CORP ANV 39 14.640 13.780 13.790 -2.100 AFRICA OIL CORP AOI 64 7.000 6.810 6.810 -0.210 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 40 32.990 32.580 32.900 -0.090 ACASTI PHARMA INC. APO 34 2.170 2.050 2.170 -0.020 ALGONQUIN POWER & UTILITIES CORP. AQN 22 7.460 7.400 7.460 +0.070 ARGONAUT GOLD INC. AR 853 7.720 7.230 7.510 -0.240 AECON GROUP INC ARE 156 13.110 12.870 12.980 +0.200 ARC RESOURCES LTD. ARX 373 27.430 26.420 26.530 -0.840 AURIZON MINES J ARZ 83 4.400 4.280 4.290 -0.080 ALACER GOLD CORP. ASR 251 3.850 3.490 3.590 -0.310 ATS AUTOMATION ATA 14 9.800 9.500 9.520 -0.300 ATRIUM INNOVATIONS INC. ATB 22 12.140 11.730 11.770 -0.130 ATAC RESOURCES LTD ATC 46 1.480 1.310 1.310 -0.170 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 50 55.540 54.850 55.470 -0.310 ATHABASCA OIL CORPORATION ATH 279 8.660 8.320 8.390 -0.380 ATLANTIC POWER CORP. ATP 261 5.170 4.920 4.950 -0.130 ATLANTIC POWER CORP. 5.75% 30JUN19 ATP.DB.U 1190 75.180 74.610 74.610 -0.540 AURICO GOLD INC. AUQ 512 6.110 5.900 5.900 -0.170 AVENEX ENERGY CORP. AVF 10 2.360 2.360 2.360 +0.070 AVALON RARE METALS INC. AVL 11 1.070 1.050 1.050 -0.010 ARTIS REIT 6.0% SER F DEBS 30JUN20 AX.DB.F 1000 108.010 108.010 108.010 +3.810 ARTIS REIT S-G 5.75% 30JUN18 USD AX.DB.U 1000 103.310 103.010 103.010 -0.480 ARTIS REIT AX.UN 8 16.020 15.950 15.990 -0.030 ALEXCO RESOURCE CORP. AXR 4 2.800 2.750 2.800 -0.090 AMAYA GAMING GROUP INC. AYA 2 5.000 5.000 5.000 -0.320 AUGUSTA RESOURCE CORPORATION AZC 9 2.690 2.690 2.690 +0.070 BELL ALIANT INC. BA 64 26.880 26.550 26.550 -0.260 BANRO CORP. BAA 1429 1.630 1.520 1.550 -0.100 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 204 37.230 36.720 36.940 -0.380 BAUER PERFORMANCE SPORTS LTD. BAU 3 11.760 11.740 11.760 -0.050 RESEARCH IN MOTION LIMITED BB 2244 15.420 14.820 15.240 -0.110 BOMBARDIER INC. CL. B SV BBD.B 2716 3.980 3.910 3.940 -0.050 COTT CORP BCB 27 10.410 10.160 10.200 -0.250 BCE INC. BCE 159 47.220 46.610 46.610 -0.490 BLACK DIAMOND GROUP LIMITED BDI 19 20.340 20.040 20.040 -0.420 BIRD CONSTRUCTION INC. BDT 21 13.230 13.080 13.080 -0.080 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 30 63.130 62.390 62.870 +0.030 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 19 30.090 29.900 29.950 -0.220 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 19 21.170 20.940 21.170 +0.070 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 13 38.490 38.290 38.300 -0.430 BIRCHCLIFF ENERGY LTD. BIR 48 8.370 8.180 8.190 -0.190 BNK PETROLEUM INC. BKX 10 0.890 0.890 0.890 -0.030 BALLARD POWER SYSTEMS INC BLD 10 1.000 1.000 1.000 -0.010 BANK OF MONTREAL BMO 487 64.320 63.150 63.490 -0.830 BANKERS PETROLEUM LTD. BNK 961 2.620 2.460 2.550 -0.060 BONAVISTA ENERGY CORPORATION BNP 178 14.530 13.810 14.020 -0.460 BANK OF NOVA SCOTIA BNS 181 58.990 57.880 58.110 -0.950 BNS 3.7% 5 YR RESET PR SER 32 BNS.PR.Z 1 24.840 24.840 24.840 -0.760 AMERICAS PETROGAS INC. BOE 5 1.850 1.680 1.680 -0.210 BROOKFIELD OFFICE PROPERTIES INC. BPO 5126 17.240 17.140 17.150 -0.140 BRIGUS GOLD CORP. BRD 220 0.790 0.720 0.740 -0.060 BELO SUN MINING CORP. BSX 57 1.160 1.120 1.130 -0.020 BTB REIT 6.9% 31MAR20 BTB.DB.E 80 99.990 99.350 99.410 -0.530 BTB REIT BTB.UN 78 4.800 4.690 4.750 -0.020 BAYTEX ENERGY CORP. BTE 108 42.990 42.010 42.010 -0.490 B2GOLD CORP. BTO 2558 2.970 2.720 2.860 -0.090 BELLATRIX EXPLORATION LTD BXE 185 6.460 5.880 6.170 -0.260 CAE INC CAE 131 10.000 9.930 9.950 +0.060 CANAM GROUP INC. CAM 24 8.340 7.950 8.340 -0.070 CDN APARTMENT UN CAR.UN 46 24.880 24.500 24.510 -0.300 CASCADES INC CAS 55 4.560 4.450 4.450 -0.010 iSHARES 1-5 YEAR LADD CORP BND IN FND CBO 56 20.160 20.160 20.160 0.000 COGECO CABLE INC. SV CCA 32 45.300 44.410 44.620 +0.160 CCL INDUSTRIES INC. CL. B NV CCL.B 20 61.550 59.990 60.020 -1.810 CAMECO CORP CCO 680 20.580 19.670 19.780 -0.930 CATAMARAN CORPORATION CCT 186 55.230 53.530 53.920 -1.160 CANELSON DRILLING INC CDI 52 4.760 4.570 4.620 -0.130 CORBY DISTILL CDL.A 1 19.470 19.470 19.470 -0.140 COEUR D ALENE MINES CORP. CDM 109 18.170 16.790 17.170 -1.010 COM DEV INTL CDV 11 3.900 3.820 3.820 -0.090 COASTAL ENERGY COMPANY CEN 8 19.340 18.550 18.830 -0.620 CATHEDRAL ENERGY SERVICES LTD. CET 45 4.220 4.060 4.060 -0.170 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 26 12.230 11.920 12.070 +0.010 CANACCORD FINANCIAL INC. CF 39 6.690 6.380 6.520 -0.260 CARFINCO FINANCIAL GROUP INC. CFN 13 10.340 10.080 10.080 -0.190 CANFOR CORP CFP 85 21.650 20.600 21.020 -0.560 CALFRAC WELL SERVICES LTD. CFW 108 26.510 25.570 25.960 -0.730 CENTERRA GOLD INC. CG 123 5.930 5.470 5.470 -0.280 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 483 3.290 3.010 3.010 -0.240 COGECO INC. SV CGO 1 40.870 40.870 40.870 -0.210 CINEPLEX INC. CGX 10 34.400 33.930 34.100 -0.210 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 110 17.640 17.510 17.610 -0.050 CHORUS AVIATION INC. CL A CHR.A 4 4.040 3.970 3.970 +0.160 CHORUS AVIATION INC. CL B CHR.B 17 4.040 4.000 4.020 +0.030 CHESSWOOD GROUP LIMITED CHW 2 10.000 10.000 10.000 +0.600 CI FINANCIAL CORP. CIX 94 28.520 28.150 28.160 -0.450 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 18 25.610 24.900 25.010 -0.690 CML HEALTHCARE INC. CLC 9 7.460 7.390 7.440 +0.040 iSHARES 1-5 YEAR LADDERED GOVT BOND IND CLF 42 19.750 19.750 19.750 +0.010 CONNACHER OIL & GAS LTD. CLL 55 0.150 0.145 0.145 -0.015 CANADA LITHIUM CORP. CLQ 50 0.610 0.580 0.580 -0.060 CELESTICA INC SV CLS 89 8.280 8.130 8.280 +0.130 CANADIAN IMPERIAL BANK OF COMMERCE CM 40 80.590 79.840 80.150 -0.350 COMPUTER MODELLING GROUP LTD CMG 8 21.550 21.460 21.460 -0.030 CANACOL ENERGY LTD CNE 20 3.070 2.920 2.920 -0.110 CONTINENTAL GOLD LIMITED CNL 299 6.150 5.390 5.410 -0.590 CDN NATURAL RES CNQ 690 32.800 31.440 31.520 -1.020 CANADIAN NATIONAL RAILWAY CO. CNR 18 99.620 98.890 99.140 -1.340 CANADIAN OIL SANDS LIMITED COS 204 20.570 20.100 20.190 -0.460 CANADIAN PACIFIC RAILWAY LIMITED CP 146 126.230 122.230 122.660 -3.700 iSHARES S&P/TSX CDN PREF SHARE IND FND CPD 60 17.390 17.390 17.390 0.000 CRESCENT POINT ENERGY CORP. CPG 300 38.210 36.830 36.830 -1.450 CAPITAL POWER CORPORATION CPX 56 21.270 21.000 21.180 +0.060 CEQUENCE ENERGY LTD. CQE 9835 1.780 1.660 1.660 -0.110 CREW ENERGY INC CR 477 6.750 6.490 6.560 -0.160 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 26 14.900 14.750 14.900 +0.100 CAPSTONE MINING CORP. CS 366 2.300 2.170 2.170 -0.100 iSHARES ADVANT SHORT DUR HIGH INC FUND CSD 7 20.300 20.300 20.300 0.000 CAPSTONE INFRASTRUCTURE CORP. CSE 15 4.260 4.190 4.190 -0.010 CHARTWELL RETIREMENT RESIDENCES CSH.UN 49 11.090 11.030 11.090 -0.020 COLOSSUS MINERALS INC CSI 485 2.890 2.630 2.650 -0.190 CONSTELLATION SOFTWARE INC. CSU 7 127.750 126.980 126.980 -0.700 CROCOTTA ENERGY INC. CTA 50 3.490 3.350 3.350 -0.200 CANADIAN TIRE CORPORATION CL. A NV CTC.A 86 72.660 71.450 71.570 -0.980 CALIAN TECHNOLOGIES LTD. CTY 4 21.120 20.850 20.890 -0.100 CANADIAN UTILITIES LTD. CL.A NV CU 7 80.320 79.920 80.320 +0.190 COMINAR R E UN CUF.UN 78 23.250 23.030 23.080 -0.140 COPPER MINING CORPORATION CUM 478 2.530 2.330 2.470 -0.110 CHURCHILL CORP A CUQ 1 7.350 7.350 7.350 -0.160 CANEXUS CORPORATION CUS 64 8.900 8.830 8.850 -0.040 COPPER FOX METALS INC CUU 5 0.610 0.610 0.610 -0.040 CENOVUS ENERGY INC. WHEN ISSUED CVE 150 31.970 30.810 31.000 -0.900 CDN WESTERN BANK CWB 13 28.130 27.880 27.880 -0.450 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 29 29.200 28.910 29.050 -0.080 DUNDEE REAL ESTATE INVESTMENT TRUST D.UN 31 36.950 36.290 36.350 -0.600 DUNDEE CORP. CL.A SV DC.A 25 35.280 34.800 34.800 -0.200 DONNYCREEK ENERGY INC. DCK 150 1.950 1.790 1.790 -0.120 DOMINION DIAMOND CORPORATION DDC 76 16.380 15.850 15.920 -0.600 DELPHI ENERGY CORP. DEE 13 1.150 1.100 1.110 -0.040 DUNDEE ENERGY LIMITED RTS. DEN.RT 10500 DETOUR GOLD CORP. DGC 207 17.820 16.160 16.230 -1.680 DATA GROUP INC. DGI 15 2.040 2.040 2.040 -0.040 DAVIS + HENDERSON CORPORATION DH 13 21.900 21.720 21.720 -0.110 DHX MEDIA LTD. DHX 21 2.630 2.530 2.530 -0.090 DUNDEE INTERNATIONAL REIT DI.UN 108 10.680 10.630 10.630 -0.010 DOREL INDUSTRIES INC. CL.B SV DII.B 12 43.480 41.750 43.480 +2.610 DUNDEE INDUSTRIAL REIT DIR.UN 1 10.730 10.730 10.730 -0.050 DULUTH METALS LIMITED DM 50 1.850 1.710 1.710 -0.220 DENISON MINES CORP DML 409 1.310 1.270 1.270 -0.030 DOLLARAMA INC. DOL 16 64.930 64.290 64.580 -0.460 DUNDEE PRECIOUS METALS INC. DPM 218 7.430 6.950 7.170 -0.220 MEDICAL FACILITIES CORP. DR 7 15.000 15.000 15.000 -0.290 DEETHREE EXPLORATION LTD. DTX 106 6.450 6.040 6.090 -0.340 DRAGONWAVE INC. DWI 2 1.710 1.710 1.710 -0.050 ENCANA CORP. ECA 702 19.290 18.540 18.660 -0.760 ENERCARE INC. ECI 8 9.290 9.250 9.290 +0.090 ECOSYNTHETIX INC. ECO 8 3.610 3.440 3.450 +0.020 ENDEAVOUR SILVER CORP. EDR 92 6.110 5.600 5.680 -0.290 ENDEAVOUR MINING CORPORATION EDV 344 1.360 1.240 1.270 -0.070 ELEMENT FINANCIAL CORPORATION EFN 112 9.000 8.760 8.800 -0.150 ENERFLEX LTD. EFX 49 13.830 13.540 13.610 -0.240 EAGLE ENERGY TRUST EGL.UN 6 6.550 6.520 6.520 -0.010 EXCHANGE INCOME CORPORATION EIF 3 28.130 28.080 28.080 +0.260 ENERVEST DIV UN EIT.UN 20 12.060 11.930 11.930 -0.160 ELDORADO GOLD ELD 5097 8.610 8.030 8.200 -0.420 ELGIN MINING INC. WTS. ELG.WT 2355 0.025 0.025 0.025 -0.075 EASTERN PLATINUM LIMITED ELR 760 0.155 0.145 0.155 0.000 EMERA INCORPORATED EMA 76 35.350 35.080 35.190 -0.030 EMPIRE COMPANY LTD. CL.A NV EMP.A 17 65.760 65.060 65.430 -0.390 ENBRIDGE INC ENB 1354 47.790 46.600 46.650 -1.140 ENBRIDGE INC. PR SER L USD ENB.PF.U 18 25.200 25.120 25.130 -0.040 ENBRIDGE INC. PR SER J ENB.PR.U 4 25.190 25.160 25.190 +0.020 ENBRIDGE INC. CUMULATIVE REDEEM PREF SE1 ENB.PR.V 136 25.080 25.020 25.050 0.000 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 28 25.010 24.740 25.010 -0.060 EPSILON ENERGY LTD. EPS 11 4.500 4.330 4.330 -0.060 EQUAL ENERGY LTD. EQU 2 3.890 3.850 3.890 -0.020 ENERPLUS CORPORATION ERF 56 14.370 14.090 14.120 -0.710 ENSIGN ENERGY SERVICES INC. ESI 539 17.150 16.870 17.020 -0.200 ENGHOUSE SYSTEMS LTD. ESL 6 20.290 19.710 19.970 +0.240 ESSENTIAL ENERGY SERVICES LTD. ESN 21 2.110 2.090 2.090 -0.060 EVERTZ TECHNOLOGIES LIMITED ET 2 16.160 16.100 16.100 +0.540 EQUITABLE GROUP INC. ETC 7 39.400 39.400 39.400 +0.650 EXTENDICARE INC. EXE 51 8.130 7.910 8.010 -0.130 EXFO INC. EXF 4 4.600 4.590 4.590 -0.010 FIRM CAPITAL MORT INVESTMENT CORP 4.75% FC.DB.D 120 96.310 95.490 96.310 +0.600 FIRST CAPITAL REALTY INC. FCR 41 18.830 18.750 18.830 +0.040 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 9 403.520 396.170 399.970 -1.210 iSHARES CDN FIN MONTHLY INCOME FND FIE 25 6.640 6.620 6.620 -0.020 FISSION ENERGY CORP FIS 1 1.030 1.030 1.030 -0.170 FIRST QUANTUM J FM 773 19.140 17.690 17.950 -0.730 FIRST NICKEL INC. FNI 30 0.025 0.025 0.025 -0.030 FRANCO-NEVADA CORPORATION FNV 95 45.180 42.870 43.190 -1.670 FIRST MAJESTIC SILVER CORP FR 226 15.380 14.170 14.460 -0.600 CANYON SERVICES GROUP INC. FRC 151 10.860 10.190 10.330 -0.610 FRONTIER RARE EARTHS LIMITED FRO 635 0.600 0.600 0.600 -0.050 FREEHOLD ROYALTIES LTD. FRU 60 23.470 23.040 23.080 -0.410 FIRSTSERVICE CORPORATION SV FSV 29 35.200 33.530 34.110 +0.160 FINANCIAL 15 SPLIT CORP FTN 9 6.990 6.700 6.700 -0.620 FORTRESS PAPER LTD FTP 5 8.120 8.020 8.020 -0.020 FORTIS INC FTS 187 34.060 33.860 34.000 -0.060 FINNING INTL FTT 161 24.320 23.800 23.850 -0.580 FORTUNA SILVER MINES INC FVI 113 4.020 3.710 3.840 -0.180 FREEGOLD VENTURES LIMITED FVL 50 0.540 0.540 0.540 -0.070 GOLDCORP INC G 324 32.780 31.370 31.680 -1.180 GABRIEL RES J GBU 110 2.520 2.430 2.460 +0.050 GREAT CANADIAN GAMING CORP GC 3 9.350 9.290 9.350 -0.020 COLABOR GROUP INC. GCL 2 7.390 7.380 7.390 -0.150 GRAN COLOMBIA GOLD CORP. GCM 15 0.235 0.215 0.215 -0.045 GOLD CANYON RES INC GCU 75 0.440 0.375 0.375 -0.110 GIBSON ENERGY INC. GEI 91 26.640 26.140 26.200 -0.210 CGI GROUP INC. CL.A SV GIB.A 42 26.850 26.250 26.360 -0.280 GILDAN ACTIVEWEAR INC. GIL 589 40.990 40.140 40.390 -0.460 GMP CAPITAL INC. GMP 93 6.420 6.010 6.140 -0.270 GENIVAR INC. GNV 30 23.800 23.140 23.630 -0.150 GREAT PANTHER SILVER LIMITED GPR 37 1.170 1.130 1.130 -0.040 GRANITE REIT GRT.UN 8 39.020 38.910 39.020 +0.380 GOLDEN STAR GSC 20 1.360 1.350 1.350 -0.130 GRAN TIERRA ENERGY INC GTE 84 5.890 5.760 5.800 -0.150 COLT RESOURCES INC. GTP 40 0.240 0.240 0.240 0.000 GUYANA GOLDFIELDS INC GUY 58 2.470 2.190 2.210 -0.330 GREAT-WEST LIFECO INC GWO 55 27.080 26.840 26.840 -0.280 GUESTLOGIX INC GXI 16 1.180 1.180 1.180 -0.040 HUDSON S BAY COMPANY HBC 5 15.590 15.160 15.260 -0.140 HUDBAY MINERALS INC. HBM 1310 9.480 8.820 8.930 -0.470 HOME CAPITAL GROUP INC. HCG 47 58.370 58.210 58.250 +0.180 HORIZONS BETAPRO S&P/TSX CAP ENBEAR ETF HED 431 4.470 4.300 4.470 +0.250 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 1 4.850 4.850 4.850 -0.270 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 18 4.320 4.310 4.310 -0.440 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 17 3.100 3.100 3.100 +0.090 HORIZON NORTH LOGISTICS HNL 47 5.490 5.410 5.480 -0.070 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 81 5.410 5.220 5.410 +0.260 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 9 4.500 4.500 4.500 -0.200 HAMMOND POWER SOLUTIONS INC. CL A. SV HPS.A 1 10.590 10.590 10.590 -0.500 HORIZONS BETAP NASDAQ-100R BULL PLUS ETF HQU 1 23.820 23.820 23.820 -0.060 H & R REAL EST UN HR.UN 6511 23.530 23.030 23.120 -0.210 HRT PARTICIPACOES EM PETROLEO S.A. HRP 80 1.040 0.960 1.040 0.000 HEROUX-DEVTEK HRX 2 8.050 8.040 8.040 +0.060 HORIZONS BETAPRO S&P 500R BEAR PLUS ETF HSD 234 5.160 5.050 5.160 +0.140 HUSKY ENERGY INC. HSE 105 30.110 29.400 29.470 -0.510 HORIZONS BETAPRO S&P 500R BULL PLUS ETF HSU 10 17.780 17.780 17.780 -0.230 HORIZONS BPRO S&P 500 VIX SHT BULL ETF HVU 789 8.630 7.910 8.380 +0.440 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 339 8.170 7.940 8.160 +0.330 HORIZONS S&P/TSX 60 INDEX ETF HXT 15 10.840 10.800 10.800 -0.280 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 148 19.200 18.960 19.040 -0.840 ITHACA ENERGY INC IAE 24 1.720 1.690 1.720 -0.010 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 48 37.160 36.790 37.000 -0.220 IBI GROUP INC. 5.75% 30JUN17 IBG.DB.A 10 87.900 87.900 87.900 +0.050 INTACT FINANCIAL CORPORATION IFC 67 63.650 63.150 63.650 +0.070 INTERNATIONAL FOREST PRODUCTS LTD. CL.A IFP.A 30 10.250 9.930 9.970 -0.410 IGM FINANCIAL INC. IGM 93 45.470 44.630 44.640 -0.980 IMPERIAL METALS CORP. III 43 14.000 13.910 13.910 -0.760 INTERRENT REIT IIP.UN 17 6.290 6.250 6.280 -0.010 IMRIS INC IM 1 3.260 3.260 3.260 -0.040 IAMGOLD CORP IMG 589 7.000 6.440 6.530 -0.340 INMET MNG CORP IMN 33 67.320 65.190 65.190 -1.530 IMPERIAL OIL IMO 61 41.150 40.430 40.680 -0.710 IMAX CORP IMX 3 26.650 26.350 26.350 -0.210 INNERGEX RENEWABLE ENERGY INC. INE 20 9.640 9.500 9.530 -0.020 INNVEST REIT 5.75% 31MAR19 INN.DB.G 1280 100.190 99.600 100.190 +0.500 INNVEST REIT TRUST UNIT INN.UN 48 4.920 4.890 4.890 -0.010 INTER PIPELINE FUND IPL.UN 133 24.290 24.040 24.190 -0.030 INTL TOWER HILL MINE LTD ITH 7 1.400 1.390 1.400 -0.040 INTERTAPE POLYMER ITP 110 11.020 10.910 10.990 -0.010 JAGUAR MINING INC. JAG 5 0.550 0.550 0.550 -0.010 JUST ENERGY GROUP INC. JE 175 6.570 6.400 6.420 -0.080 KINROSS GOLD CORP K 5587 7.610 7.060 7.150 -0.430 KAMINAK GOLD CORP KAM 3 1.030 1.030 1.030 -0.070 K-BRO LINEN INC. KBL 1 32.710 32.710 32.710 -0.390 KELT EXPLORATION LTD. KEL 83 6.500 6.220 6.390 -0.180 KEYERA CORP. KEY 106 57.660 55.790 56.410 -1.470 KIRKLAND LAKE GOLD INC. KGI 82 5.010 4.660 4.660 -0.270 KILLAM PROPERTIES INC. KMP 6 11.970 11.960 11.970 -0.020 KILLAM PROPERTIES INC. 5.65% 30NOV17 KMP.DB.A 440 105.500 105.500 105.500 -1.900 CORVUS GOLD INC. KOR 5 0.780 0.780 0.780 -0.240 CRIUS ENERGY TRUST KWH.UN 28 6.750 6.750 6.750 -0.370 LOBLAW COMPANIES LIMITED L 1466 43.250 41.820 42.010 -1.260 LAURENTIAN BANK LB 8 43.740 43.200 43.280 -0.370 LIFE & BANC SPLIT CORP LBS 2 7.340 7.330 7.340 -0.290 LUMINA COPPER CORP LCC 7 7.900 7.850 7.850 -1.230 CRS ELECTRONICS INC. LED 1100 0.270 0.270 0.270 +0.010 LEGACY OIL AND GAS INC. LEG 257 5.460 5.280 5.370 -0.090 LUNA GOLD CORP LGC 8 3.280 3.220 3.240 -0.100 LABRADOR IRON ORE ROYALTY CORPORATION LIF 32 33.990 33.180 33.350 -0.560 LIQUOR STORES N.A. LTD. LIQ 1 18.130 18.130 18.130 +0.020 LULULEMON ATHLETICA INC. LLL 9 66.180 64.340 64.840 +0.750 LINAMAR CORP LNR 38 23.530 23.140 23.400 -0.180 LONGVIEW OIL CORP. LNV 3 5.050 5.000 5.000 +0.220 LONG RUN EXPLORATION LTD LRE 17 4.240 4.150 4.150 -0.120 LAKE SHORE GOLD CORP. LSG 80 0.580 0.560 0.560 -0.010 LUNDIN MINING CORP. LUN 748 4.280 4.130 4.140 -0.110 LYDIAN INTERNATIONAL LTD LYD 70 1.960 1.750 1.750 -0.130 MAG SILVER CORP. MAG 44 8.400 7.770 8.250 -0.290 MCEWEN MINING - MINERA ANDES ACQUISITION MAQ 7 2.480 2.480 2.480 -0.220 MEGA BRANDS INC. MB 9 14.550 14.520 14.550 -0.220 MBAC FERTILIZER CORP. MBC 59 2.060 1.920 1.940 -0.210 MANITOBA TELECOM MBT 546 33.040 32.560 32.650 -0.230 MIDLAND EXPLORATION INC MD 10 1.120 1.120 1.120 -0.130 MACDONALD DETTWILER MDA 22 68.750 67.420 67.670 -1.330 MAJOR DRILLING GRP MDI 58 8.600 8.480 8.520 -0.190 MEG ENERGY CORP. MEG 78 32.410 31.700 31.780 -0.500 MANITOK ENERGY INC. MEI 11 2.750 2.620 2.620 +0.020 MANULIFE FIN MFC 655 15.010 14.550 14.580 -0.470 MAPLE LEAF FOODS MFI 63 13.540 13.190 13.540 -0.060 MAGNA INTERNATIONAL INC. COMMON MG 74 59.500 58.150 58.540 -1.010 MARRET HIGH YIELD STRATEGIES FUND MHY.UN 108 9.370 9.350 9.350 -0.040 GENWORTH MI CANADA INC. MIC 49 24.960 24.640 24.760 -0.140 MOOD MEDIA CORPORATION MM 241 0.990 0.940 0.970 -0.030 MART RESOURCES INC MMT 39 1.540 1.490 1.500 -0.040 MANDALAY RESOURCES CORP MND 10 1.060 0.990 0.990 -0.110 MARTINREA INTERNATIONAL INC. MRE 44 8.350 8.000 8.000 -0.370 MORGUARD N.A. RESIDENTIAL REIT MRG.UN 24 11.330 11.250 11.280 +0.020 MORGUARD UN MRT.UN 3 17.930 17.910 17.910 +0.070 METRO INC. MRU 43 63.130 62.870 62.950 -0.460 MORNEAU SHEPELL INC. MSI 1 13.110 13.110 13.110 +0.040 MINCO SILVER CORP. MSV 3 1.400 1.400 1.400 +0.040 MULLEN GROUP LTD. MTL 46 21.910 20.980 21.050 -0.830 MCEWEN MINING INC. MUX 26 2.750 2.460 2.460 -0.530 METHANEX CORP MX 463 40.660 39.490 39.700 -1.130 NATIONAL BANK OF CANADA NA 110 74.570 74.130 74.500 +0.110 NEWALTA CORPORATION NAL 8 15.110 14.600 14.600 -0.520 NORBORD INC. NBD 86 33.940 32.290 32.330 -1.780 NEVADA COPPER CORP. NCU 18 2.630 2.600 2.600 -0.300 NORTHERN DYNASTY MINERALS LTD. NDM 12 3.070 3.060 3.070 -0.040 NORDION INC. NDN 3 6.900 6.880 6.890 +0.170 AFRICA HYDROCARBONS INC. NFK 1000 0.100 0.100 0.100 0.000 NOVAGOLD RES INC. NG 119 3.510 3.290 3.310 -0.260 NEW GOLD INC. NGD 421 8.810 8.220 8.280 -0.420 ANGLE ENERGY INC. NGL 127 2.880 2.760 2.840 -0.110 NGEX RESOURCES INC. NGQ 11 2.980 2.880 2.880 -0.040 NORANDA INCOME FUND NIF.UN 23 5.090 5.000 5.000 -0.100 NIKO RES NKO 162 6.770 6.380 6.510 -0.420 NORTH AMERICAN ENERGY PARTNERS INC. NOA 9 4.010 4.010 4.010 +0.140 NORTHLAND POWER INC. NPI 18 18.670 18.510 18.670 +0.330 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 2 31.820 31.820 31.820 +0.230 NEVSUN RES J NSU 94 3.790 3.520 3.620 -0.120 NEPTUNE TECHNOLOGIES & BIORESSOURCESINC. NTB 3 2.510 2.430 2.430 -0.070 NUVISTA ENERGY LTD. NVA 39 6.630 6.480 6.480 -0.210 THE NORTH WEST COMPANY INC. NWC 1 23.050 23.050 23.050 +0.060 ONEX CORPORATION SV OCX 51 48.210 47.760 47.760 -0.220 OCEANAGOLD CORP. OGC 91 2.640 2.440 2.500 -0.180 LGX OIL + GAS INC. OIL 15 0.485 0.485 0.485 -0.165 ORKO SILVER CORP OK 22 2.110 2.090 2.110 -0.120 OPEL TECHNOLOGIES INC. OPL 5 0.500 0.500 0.500 -0.080 OREZONE GOLD CORP. ORE 34 1.240 1.170 1.220 -0.130 ORBITE ALUMINAE INC. ORT 309 1.230 1.080 1.090 -0.040 ORVANA MINERALS J ORV 10 0.950 0.950 0.950 -0.050 OSISKO MINING CORPORATION OSK 416 5.720 5.310 5.400 -0.260 OPEN TEXT CORP OTC 37 58.570 57.730 58.290 -0.930 O LEARY U.S. STG YLD ADVANT FD U USD OUY.U 2 9.740 9.740 9.740 +0.180 PRIMERO MINING CORP. P 160 6.500 6.000 6.080 -0.430 PAN AMERICAN J PAA 87 15.730 14.670 14.840 -0.640 PARTNERS REIT 5.5% 31MAR18 PAR.DB.B 10 101.010 101.010 101.010 +0.500 PETROBANK ENERGY AND RESOURCES LTD. PBG 15 0.680 0.630 0.630 -0.050 POLLARD BANKNOTE LIMITED PBL 1 2.550 2.550 2.550 +0.050 PETROBAKKEN ENERGY LTD. PBN 258 8.530 8.190 8.280 -0.390 PACE OIL AND GAS LTD. PCE 5 3.110 3.050 3.110 +0.140 PRECISION DRILLING CORPORATION PD 5965 9.100 8.890 8.890 -0.240 N A PALLADIUM PDL 52 1.650 1.530 1.570 -0.060 PALADIN RESOURCES LTD. PDN 295 1.040 1.010 1.010 -0.050 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 254 26.690 25.600 26.120 -0.680 PREMIER GOLD MINES LTD. PG 585 2.780 2.420 2.500 -0.220 PENGROWTH ENERGY CORPORATION PGF 257 5.160 4.910 4.980 -0.160 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 27 15.470 15.260 15.260 -0.160 PARKLAND FUEL CORPORATION PKI 79 17.380 17.160 17.300 +0.320 PILOT GOLD INC. PLG 3 1.600 1.600 1.600 -0.010 PARALLEL ENERGY TRUST PLT.UN 39 4.200 4.060 4.170 -0.060 PETROMINERALES LTD. PMG 239 6.140 5.870 6.050 -0.030 PERPETUAL ENERGY INC. PMT 59 1.160 1.070 1.070 -0.090 PRIMARIS RETAIL R.E. INVEST. TR. UNITS PMZ.UN 5338 27.290 26.790 26.910 -0.260 PANORIENT ENERGY CORP. POE 46 2.340 2.310 2.320 -0.150 POTASH CORPORATION OF SASKATCHEWAN INC POT 1066 40.160 39.620 40.070 +0.170 PARAMOUNT RESOURCES LTD. POU 94 36.670 35.110 35.440 -1.120 POWER CORPORATION OF CANADA SV POW 59 27.260 26.610 26.770 -0.540 PEMBINA PIPELINE CORPORATION PPL 106 31.970 31.400 31.640 -0.280 PAINTED PONY PETROLEUM LTD. PPY 3 9.850 9.810 9.830 -0.300 PACIFIC RUBIALES ENERGY CORP PRE 653 21.390 19.620 19.640 -1.870 PERSEUS MINING LIMITED PRU 76 1.760 1.620 1.670 -0.180 PINECREST ENERGY INC. PRY 15 1.110 1.110 1.110 -0.020 PULSE SEISMIC INC. PSD 2 3.070 2.970 2.970 -0.130 PASON SYSTEMS INC. PSI 42 17.130 16.530 16.620 -0.320 PATHEON INC PTI 10 4.420 4.200 4.200 -0.230 PLATINUM GROUP METALS LTD. PTM 17 1.420 1.370 1.370 -0.060 PETAQUILLA MINERALS LTD. PTQ 75 0.425 0.425 0.425 -0.015 PURE TECHNOLOGIES LTD. PUR 5 4.610 4.590 4.610 0.000 PRETIUM RESOURCES INC. PVG 738 7.400 6.510 6.630 -0.670 POWER FINANCIAL CORP. PWF 60 29.640 29.310 29.390 -0.450 PENN WEST PETROLEUM LTD. PWT 414 10.600 10.200 10.280 -0.310 PAREX RESOURCES INC. PXT 20 4.470 4.380 4.440 -0.080 BLACKPEARL RESOURCES INC. PXX 121 2.360 2.300 2.300 -0.040 QUEBECOR INC. CL.B SV QBR.B 48 43.510 43.180 43.510 +0.400 QUESTERRE ENERGY CORP QEC 20 0.890 0.880 0.880 -0.050 QUEST RARE MINERALS LTD. QRM 5 0.580 0.580 0.580 -0.150 ROMARCO MINERALS INC. R 55 0.720 0.680 0.680 -0.100 RITCHIE BROS AUCTIONEERS INC. RBA 10 21.460 21.310 21.310 -0.010 RICHELIEU HARDWARE RCH 7 40.300 39.530 39.630 +0.430 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 601 51.230 50.430 50.840 -0.640 CDN REAL ESTATE UN REF.UN 41 45.890 45.410 45.570 -0.040 RIOCAN REAL EST UN REI.UN 185 27.660 27.360 27.360 -0.230 RARE ELEMENT RESOURCES LTD RES 3 2.170 2.120 2.140 -0.040 REITMANS CANADA LTD. CL.A NV RET.A 27 10.080 9.930 10.030 -0.210 RICHMONT MINES RIC 26 2.500 2.350 2.380 -0.170 RIO ALTO MINING LIMITED RIO 243 4.330 4.110 4.190 -0.120 REDKNEE SOLUTIONS INC. RKN 1980 3.150 3.060 3.150 +0.050 ROCKY MOUNTAIN DEALERSHIPS INC. RME 10 12.880 12.790 12.790 -0.010 RETROCOM MID-MARKET RL EST IN TRUST RMM.UN 2 5.490 5.490 5.490 +0.010 RMP ENERGY INC. RMP 496 3.990 3.730 3.820 -0.150 RUBICON MINERALS CORP. RMX 113 2.340 2.110 2.110 -0.120 RONA INC. RON 43 10.990 10.610 10.730 -0.350 RENEGADE PETROLEUM LTD. RPL 92 1.670 1.630 1.660 -0.060 RAINYRIVER RESOURCES LTD. RR 96 2.440 2.350 2.400 -0.060 RAGING RIVER EXPLORATION INC. RRX 38 3.840 3.700 3.710 -0.170 ROGERS SUGAR INC. RSI 50 6.250 6.170 6.190 -0.050 ARTEK EXPLORATION LTD. RTK 75 3.370 3.260 3.270 -0.140 PURE MULTI-FAMILY REIT LP USD RUF.U 5 5.100 5.100 5.100 +0.060 RUSSEL METALS RUS 77 28.510 27.750 28.120 -0.470 REVETT MINERALS INC. RVM 15 1.940 1.880 1.880 -0.370 RESVERLOGIX CORP. RVX 4 3.010 2.970 3.010 +0.140 ROYAL BANK OF CANADA RY 1335 62.210 61.000 61.340 -0.880 ROYAL BANK OF CANADA PR SER AC RY.PR.C 2 26.080 26.080 26.080 +0.070 SHERRITT INTL RV S 78 4.790 4.550 4.630 -0.150 SAPUTO INC. SAP 124 51.080 49.630 50.030 -0.940 SABINA GOLD & SILVER CORP. SBB 93 1.700 1.590 1.610 -0.080 BROMPTON SPLIT BANC CORP. CL A SBC 7 11.080 11.080 11.080 -0.350 SHOPPERS DRUG MART CORPORATION SC 101 43.500 43.350 43.450 -0.100 SEARS CANADA INC SCC 3 9.740 9.740 9.740 -0.140 SHAWCOR LTD SCL 106 42.570 40.370 41.060 -0.840 SPROTT RESOURCE CORP SCP 50 4.500 4.340 4.360 -0.130 SANTACRUZ SILVER MINING LTD. SCZ 32 1.810 1.720 1.730 -0.350 STRAD ENERGY SERVICES LTD. SDY 6 3.000 2.950 3.000 -0.150 SEABRIDGE GOLD INC. SEA 2 13.070 13.060 13.060 -0.830 SECURE ENERGY SERVICES INC. SES 175 12.710 12.210 12.270 -0.520 SOUTHGOBI RESOURCES LTD. SGQ 14 1.940 1.940 1.940 -0.150 SAN GOLD CORP SGR 5 0.265 0.265 0.265 0.000 SURGE ENERGY INC. SGY 134 3.070 2.990 3.010 -0.040 SPROTT RESOURCE LENDING CORP. SIL 31 1.390 1.380 1.380 -0.020 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 115 25.100 24.370 24.420 -0.680 SUN LIFE FINANCIAL INC. SLF 218 27.870 27.130 27.310 -0.720 STERLING RESOURCES LTD SLG 60 0.780 0.720 0.780 -0.050 SILVER WHEATON CORP. SLW 842 30.370 28.250 28.730 -1.240 SEMAFO J SMF 241 2.390 2.210 2.230 -0.140 SNC-LAVALIN SV SNC 138 42.150 41.570 42.000 +0.220 STRATEGIC OIL & GAS LTD SOG 3 1.190 1.140 1.140 -0.060 SUPERIOR PLUS CORP. SPB 359 12.020 11.850 12.020 +0.150 SCORPIO MINING CORP. SPM 5 0.670 0.670 0.670 +0.010 SANDSTORM GOLD LTD. SSL 138 8.990 8.410 8.620 -0.410 SILVER STANDARD RES INC. SSO 121 9.950 8.890 9.190 -0.690 STUDENT TRANSPORTATION INC. COMMON STB 11 6.380 6.260 6.260 -0.130 STUDENT TRANSPORT. INC. 6.25% 30JUN18 STB.DB.U 780 98.800 98.010 98.010 -0.700 SANTONIA ENERGY INC. STE 35 1.450 1.380 1.430 -0.030 STANTEC INC STN 8 44.820 44.070 44.070 -0.710 SOUTHERN PACIFIC RES. CORP. 6.0% 30JUN16 STP.DB 500 83.000 83.000 83.000 -3.000 SUNCOR ENERGY INC. SU 1523 31.170 30.100 30.160 -1.060 SOLIUM CAPITAL INC. SUM 1 4.000 4.000 4.000 -0.100 SANDVINE CORPORATION SVC 41 1.960 1.950 1.960 -0.060 SILVERCREST MINES INC SVL 2 2.160 2.160 2.160 -0.130 SILVERCORP METALS INC. SVM 37 3.660 3.260 3.370 -0.180 SAVANNA ENERGY SERVICES CORP SVY 84 6.800 6.570 6.630 -0.170 SIERRA WIRELESS SW 9 10.950 10.800 10.850 +0.020 TELUS CORPORATION T 31 70.440 69.080 69.280 -0.730 TRANSALTA CORPORATION TA 166 14.930 14.620 14.780 -0.090 TAG OIL LTD TAO 140 4.390 3.990 4.060 -0.310 TWIN BUTTE ENERGY LTD. TBE 819 2.440 2.370 2.390 -0.040 TECK RESOURCES LTD. CL.B SV TCK.B 516 27.720 26.910 26.960 -0.810 TRANSCONTINENTAL INC. CL A SV TCL.A 194 12.060 11.540 11.790 -0.890 THOMPSON CREEK METALS COMPANY TCM 2174 2.920 2.860 2.870 -0.010 TRICON CAPITAL GROUP INC. TCN 17 6.700 6.500 6.510 -0.170 TRICAN WELL TCW 176 14.200 13.610 13.700 -0.580 TORONTO-DOMINION BANK TD 406 84.280 83.050 83.380 -1.040 TRINIDAD DRILLING LTD. TDG 76 7.020 6.930 6.980 -0.090 TRILOGY ENERGY CORP. TET 85 29.890 28.450 28.670 -1.160 TRANSFORCE INC. TFI 178 21.190 20.930 21.010 -0.550 TRANSFORCE INC. 6.0% DEBS 30NOV15 TFI.DB 1670 118.000 118.000 118.000 -5.000 TRANSGLOBE J TGL 38 8.130 7.880 7.920 -0.250 TERANGA GOLD CORPORATION TGZ 18 1.080 1.060 1.060 -0.090 TIM HORTONS INC. THI 42 54.610 54.410 54.540 -0.180 TAHOE RESOURCES INC. THO 181 17.800 15.780 16.960 +0.560 TUSCANY INTL DRILLING INC. TID 260 0.120 0.110 0.110 +0.005 TOROMONT IND TIH 48 22.470 21.880 21.970 -0.440 TINKA RESOURCES LIMITED TK 38 1.120 1.080 1.100 -0.040 TASEKO MINES LTD. TKO 35 2.630 2.570 2.590 -0.060 TALISMAN ENERGY INC. TLM 550 12.360 11.730 11.850 -0.560 TEMBEC INC. TMB 76 3.240 3.110 3.200 -0.050 TIMMINS GOLD CORP TMM 119 2.800 2.480 2.630 -0.220 TRUE NORTH APARTMENT REIT TN.UN 5 3.580 3.580 3.580 -0.320 TANZANIAN ROYALTY EXPLORATION CORP. TNX 101 3.590 3.230 3.280 -0.250 TORC OIL & GAS LTD. TOG 347 1.830 1.660 1.670 -0.140 TRIOIL RESOURCES LTD. TOL 15 2.790 2.780 2.780 -0.020 TOURMALINE OIL CORP. TOU 38 39.330 37.820 37.890 -1.390 TEMPLE HOTELS INC. TPH 2 5.350 5.350 5.350 -0.060 THOMSON REUTERS CORP. TRI 352 32.920 32.330 32.330 -0.510 TRANSCANADA CORPORATION TRP 910 49.730 48.770 48.780 -0.860 TURQUOISE HILL RESOURCES LTD. TRQ 225 6.270 5.950 6.050 -0.250 TORSTAR CORP. CL. B NV TS.B 19 7.300 7.120 7.250 -0.080 TAMARACK VALLEY ENERGY LTD. TVE 4 2.000 2.000 2.000 +0.050 TOREX GOLD RESOURCES INC. TXG 788 1.680 1.450 1.550 -0.140 URANIUM PARTICIPATION CORP. U 45 5.570 5.480 5.560 -0.060 DOMTAR CORPORATION UFS 18 78.680 77.140 78.250 +1.090 U.S. SILVER & GOLD INC. USA 59 1.140 1.110 1.140 -0.040 URANIUM ONE INC UUU 730 2.800 2.790 2.790 0.000 INVICTA ENERGY CORP. VCA 160 0.560 0.550 0.550 0.000 VERMILION ENERGY INC. VET 25 52.200 51.210 51.250 -1.340 VERIS GOLD CORP VG 95 1.680 1.570 1.600 -0.080 VISTA GOLD CORP VGZ 31 1.870 1.740 1.770 -0.150 5N PLUS INC. VNP 27 1.620 1.580 1.610 +0.020 VALENER INC. VNR 1 16.160 16.160 16.160 -0.190 VALEANT PHARMACEUTICALS INTL INC. VRX 279 77.180 72.190 72.890 -3.550 VERESEN INC. VSN 224 12.980 12.830 12.840 -0.140 WHISTLER BLACKCOMB HOLDINGS INC. WB 3 13.710 13.710 13.710 +0.090 WHITECAP RESOURCES INC. WCP 559 9.840 9.550 9.650 -0.110 WESTERN FOREST PRODUCTS INC. WEF 322 1.420 1.340 1.360 -0.050 WEST FRASER TIMBER WFT 146 89.320 85.520 85.900 -2.990 WI-LAN INC WIN 77 4.140 3.970 4.140 +0.060 WESTJET AIRLINES LTD. WJA 43 25.340 24.560 24.800 -0.380 WESTJET AIRLINES LTD. RV WJA.A 1 25.310 25.310 25.310 +1.110 WAJAX CORP WJX 11 37.300 37.020 37.020 -0.540 WEST KIRKLAND MINING INC. WKM 150 0.230 0.230 0.230 -0.085 GEORGE WESTON LIMITED WN 28 75.480 73.710 73.900 -1.350 WESTPORT INNOV WPT 12 29.180 28.070 28.600 -0.440 WESTERN ENERGY SVCS CORP WRG 8 7.330 7.200 7.210 -0.160 WESTSHORE TERMINALS INVESTMENT CORP. WTE 58 28.330 27.970 28.050 -0.370 WESTERNZAGROS RESOURCES LTD WZR 34 1.120 1.120 1.120 -0.020 iSHARES DEX UNIVERSE BOND INDEX FUND XBB 6 31.400 31.400 31.400 +0.040 iSHARES S&P/TSX CAPPED ENERGY INDEX FUND XEG 396 15.930 15.390 15.400 -0.530 ISHARES S&P/TSX EQUITY INCM INDEX FD XEI 1 20.240 20.240 20.240 -0.100 iSHARES S&P/TSX CAPPED FINLS INDEX FD XFN 6 24.540 24.540 24.540 -0.320 iSHARES S&P/TSX GLOBAL GOLD INDEX FUND XGD 13 14.680 14.310 14.410 -1.790 iSHARES DEX HYBRID BOND INDEX FUND XHB 2 21.420 21.420 21.420 +0.120 iSHARES S&P/TSX 60 INDEX FUND XIU 1707 18.280 17.850 17.890 -0.380 iSHARES S&P/TSX N AMER PREF INDEX FUND XPF 1 20.510 20.510 20.510 +0.070 EXETER RESOURCES CORP XRC 1 1.130 1.130 1.130 -0.180 ISHARES CDN S&P/TSX CAPPED REIT INDX FND XRE 61 17.170 17.100 17.100 -0.120 iSHARES DEX SHORT TERM BOND INDEX FUND XSB 20 28.910 28.910 28.910 0.000 iSHARES S&P 500 INDEX FUND CAD-HEDGED XSP 392 17.990 17.790 17.790 -0.180 SIRIUS XM CANADA HOLDINGS INC. SV XSR 6 6.260 6.140 6.140 -0.070 YAMANA GOLD INC YRI 809 14.680 13.660 13.950 -0.640 ZARGON OIL & GAS LTD. ZAR 10 7.280 7.090 7.100 -0.150 ZCL COMPOSITES ZCL 5 5.580 5.580 5.580 +0.460 Trades: 29,403 Total Volume: 14,809,979 Total Value: $192,253,516 Advanced: 94 Declined: 445 Unchanged: 4,063 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.