Pure Trading Daily Market Summary April 04 2013 Closing Numbers Stock Symbol Vol(00s) High Low Close Change AASTRA TECHNOLOGIS AAH 4 20.020 20.020 20.020 -0.130 ADVANTAGE OIL & GAS LTD. AAV 854 3.610 3.570 3.580 -0.050 BARRICK GOLD CORPORATION ABX 595 27.730 26.640 27.340 +0.160 AIR CANADA CL B AC.B 452 3.300 3.250 3.250 -0.040 AMICA MATURE ACC 16 8.800 8.800 8.800 -0.080 ATCO LTD. CL.I NV ACO.X 19 91.930 90.890 91.040 -0.960 AUTOCANADA INC. ACQ 24 21.310 21.190 21.310 0.000 ALARIS ROYALTY CORP AD 11 28.590 28.240 28.440 -0.300 ACADIAN TIMBER CORP. ADN 11 13.830 13.830 13.830 -1.150 ALDERON IRON ORE CORP. ADV 21 1.200 1.160 1.200 -0.020 AURORA OIL & GAS LIMITED AEF 57 3.310 3.270 3.310 -0.030 AGNICO-EAGLE MINES LTD. AEM 49 38.200 36.340 38.100 +0.680 ANTRIM ENERGY J AEN 65 0.165 0.155 0.155 +0.005 ARGENT ENERGY TRUST AET.UN 258 10.570 10.440 10.460 -0.140 AG GROWTH INTERNATIONAL INC. AFN 19 32.880 32.880 32.880 +0.160 AGF MANAGEMENT LTD. CL.B NV AGF.B 69 11.240 11.080 11.120 -0.050 ALAMOS GOLD INC. AGI 373 12.980 12.030 12.810 +0.370 AGRIUM INC AGU 52 97.980 96.180 97.940 +1.550 AIMIA INC. AIM 229 15.490 15.370 15.460 +0.020 AIMIA INC. RATE RESET PR SER 1 AIM.PR.A 2 26.200 26.200 26.200 -0.440 ASANKO GOLD INC. AKG 471 2.900 2.810 2.870 +0.020 ALTAGAS LTD. ALA 413 34.990 34.850 34.970 -0.190 ALGOMA CENTRAL ALC 18 14.480 14.480 14.480 +0.470 ALTIUS MINERALS CORP. ALS 52 11.860 11.860 11.860 +0.150 AUTOMODULAR CORPORATION AM 8 2.960 2.880 2.880 -0.040 ALMADEN MINERALS LTD. AMM 8 1.850 1.850 1.850 -0.370 AINSWORTH LUMBER CO. LTD ANS 296 3.890 3.840 3.890 +0.050 ALLIED NEVADA GOLD CORP ANV 80 13.740 13.420 13.740 -0.050 AFRICA OIL CORP AOI 123 6.770 6.600 6.680 -0.130 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 12 32.900 32.800 32.800 -0.100 ACASTI PHARMA INC. APO 10 2.180 2.100 2.180 +0.010 ALGONQUIN POWER & UTILITIES CORP. AQN 369 7.510 7.350 7.350 -0.110 ARGONAUT GOLD INC. AR 380 7.670 7.310 7.640 +0.130 AECON GROUP INC ARE 170 12.780 12.570 12.760 -0.220 ARC RESOURCES LTD. ARX 289 26.690 26.040 26.120 -0.410 AURIZON MINES J ARZ 432 4.410 4.290 4.370 +0.080 ALACER GOLD CORP. ASR 465 3.650 3.450 3.630 +0.040 ATS AUTOMATION ATA 82 9.800 9.590 9.800 +0.280 ATRIUM INNOVATIONS INC. ATB 20 11.900 11.790 11.900 +0.130 ATAC RESOURCES LTD ATC 77 1.350 1.280 1.280 -0.030 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 21 55.660 55.310 55.590 +0.120 ATHABASCA OIL CORPORATION ATH 248 8.350 8.120 8.180 -0.210 ATLANTIC POWER CORP. ATP 250 5.030 4.940 5.000 +0.050 ATLANTIC POWER CORP. 5.75% 30JUN19 ATP.DB.U 870 75.990 74.900 75.900 +1.290 AURCANA CORP AUN 1597 0.570 0.570 0.570 -0.110 AURICO GOLD INC. AUQ 61 6.270 5.820 6.250 +0.350 AVIGILON CORPORATION AVO 22 11.270 11.270 11.270 -0.210 ARTIS REIT S-G 5.75% 30JUN18 USD AX.DB.U 1070 102.940 102.510 102.510 -0.500 ARTIS REIT AX.UN 166 16.010 15.960 16.000 +0.010 ALEXCO RESOURCE CORP. AXR 263 2.720 2.690 2.690 -0.110 AMAYA GAMING GROUP INC. AYA 54 4.960 4.960 4.960 -0.040 AUGUSTA RESOURCE CORPORATION AZC 110 2.680 2.660 2.660 -0.030 BELL ALIANT INC. BA 125 26.680 26.400 26.400 -0.150 BANRO CORP. BAA 3591 1.600 1.520 1.600 +0.050 BADGER DAYLIGHTING LTD. BAD 4 39.720 39.700 39.720 -0.190 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 129 37.360 36.930 37.070 +0.130 BROOKFIELD ASSET MGMT A PR SER 24 BAM.PR.R 5 26.870 26.870 26.870 -0.060 BROOKFIELD ASSET MGMT A PR SER 26 BAM.PR.T 1 26.170 26.170 26.170 +0.130 BROOKFIELD ASSET MGMT. CL A PR SER 28 BAM.PR.X 5 26.090 26.050 26.050 +0.430 BROOKFIELD ASSET MGMT A PR SER 30 BAM.PR.Z 1 27.130 27.130 27.130 +0.480 BALMORAL RESOURCES LTD. BAR 45 0.660 0.660 0.660 -0.140 BAUER PERFORMANCE SPORTS LTD. BAU 136 11.770 11.650 11.650 -0.110 RESEARCH IN MOTION LIMITED BB 1440 15.500 15.150 15.170 -0.070 BOMBARDIER INC. CL. B SV BBD.B 2169 3.960 3.910 3.940 0.000 COTT CORP BCB 88 10.330 10.290 10.290 +0.090 BCE INC. BCE 884 46.900 46.590 46.630 +0.020 BCE INC PR SHARES SERIES AC BCE.PR.C 1 23.790 23.790 23.790 +0.640 BCE INC. 1ST PR SERIES AK BCE.PR.K 6 26.050 26.020 26.020 -0.020 BLACK DIAMOND GROUP LIMITED BDI 61 19.990 19.540 19.880 -0.160 BIRD CONSTRUCTION INC. BDT 31 13.040 12.950 12.950 -0.130 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 54 62.970 62.720 62.740 -0.130 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 8 30.100 30.060 30.090 +0.140 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 42 21.140 20.990 21.000 -0.170 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 15 38.340 38.260 38.330 +0.030 BIRCHCLIFF ENERGY LTD. BIR 234 8.110 7.940 7.970 -0.220 BALLARD POWER SYSTEMS INC BLD 5 0.960 0.960 0.960 -0.040 BANK OF MONTREAL BMO 173 63.610 62.550 62.680 -0.810 BONTERRA ENERGY CORP. BNE 2 47.220 47.220 47.220 -1.080 BANKERS PETROLEUM LTD. BNK 487 2.540 2.450 2.540 -0.010 BONAVISTA ENERGY CORPORATION BNP 129 14.000 13.600 13.690 -0.330 BANK OF NOVA SCOTIA BNS 324 58.120 57.210 57.690 -0.420 BANK OF NOVA SCOTIA 5YR PR SER 18 BNS.PR.P 8 25.210 25.200 25.200 +0.010 BNS NON-CUM 5 YR RESET PR SER 20 BNS.PR.Q 2 25.230 25.200 25.200 -0.190 BANK OF NOVA SCOTIA 5 YR RESET PR SER 30 BNS.PR.Y 9 24.340 24.310 24.310 -0.740 AMERICAS PETROGAS INC. BOE 745 1.700 1.610 1.620 -0.060 BROOKFIELD CANADA OFFICE PROPERTIES BOX.UN 16 28.270 28.270 28.270 +0.070 BROOKFIELD OFFICE PROPERTIES INC. BPO 102 17.390 17.120 17.360 +0.210 BROOKFIELD OFFICE PROPERTIES INC. PR P BPO.PR.P 1 26.400 26.400 26.400 -0.350 BRIGUS GOLD CORP. BRD 1045 0.790 0.770 0.780 +0.040 BELO SUN MINING CORP. BSX 4278 1.100 1.010 1.090 -0.040 BTB REIT 6.9% 31MAR20 BTB.DB.E 460 99.990 99.410 99.990 +0.580 BTB REIT BTB.UN 33 4.780 4.750 4.760 +0.010 BAYTEX ENERGY CORP. BTE 150 41.780 40.280 40.750 -1.260 B2GOLD CORP. BTO 1874 2.990 2.780 2.960 +0.100 BELLATRIX EXPLORATION LTD BXE 286 6.250 6.070 6.200 +0.030 CAE INC CAE 89 9.970 9.880 9.880 -0.070 CANAM GROUP INC. CAM 19 8.100 8.100 8.100 -0.240 CDN APARTMENT UN CAR.UN 46 24.650 24.510 24.570 +0.060 CASCADES INC CAS 62 4.480 4.460 4.460 +0.010 iSHARES 1-5 YEAR LADD CORP BND IN FND CBO 5 20.170 20.170 20.170 +0.010 COGECO CABLE INC. SV CCA 17 44.940 44.390 44.730 +0.110 CCL INDUSTRIES INC. CL. B NV CCL.B 46 62.500 60.520 62.290 +2.270 CAMECO CORP CCO 1576 19.880 19.570 19.810 +0.030 CATAMARAN CORPORATION CCT 44 54.090 53.460 53.780 -0.140 CANELSON DRILLING INC CDI 107 4.650 4.560 4.640 +0.020 COEUR D ALENE MINES CORP. CDM 51 17.980 16.750 17.840 +0.670 COM DEV INTL CDV 75 3.870 3.820 3.850 +0.030 CENTAMIN PLC. CEE 35 0.640 0.640 0.640 -0.210 COASTAL ENERGY COMPANY CEN 33 18.750 18.330 18.750 -0.080 CATHEDRAL ENERGY SERVICES LTD. CET 3 4.130 4.100 4.110 +0.050 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 23 12.110 11.960 11.990 -0.080 CANACCORD FINANCIAL INC. CF 224 6.600 6.350 6.380 -0.140 CARFINCO FINANCIAL GROUP INC. CFN 71 10.050 9.820 9.840 -0.240 CANFOR CORP CFP 113 21.000 20.560 21.000 -0.020 CALFRAC WELL SERVICES LTD. CFW 35 25.610 25.340 25.360 -0.600 CANFOR PULP PRODUCTS INC. CFX 111 10.430 10.430 10.430 -0.520 CENTERRA GOLD INC. CG 399 5.790 5.300 5.730 +0.260 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 273 3.290 3.040 3.190 +0.180 CINEPLEX INC. CGX 42 33.980 33.750 33.750 -0.350 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 36 17.500 17.480 17.500 -0.110 CHORUS AVIATION INC. CL B CHR.B 78 4.010 3.970 3.970 -0.050 CU INC. PR SERIES 4 CIU.PR.C 1 24.980 24.980 24.980 +0.110 CI FINANCIAL CORP. CIX 172 28.060 27.730 27.750 -0.410 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 13 25.330 25.120 25.250 +0.240 CHESAPEAKE GOLD CORP CKG 8 6.850 6.850 6.850 -0.260 CML HEALTHCARE INC. CLC 62 7.450 7.360 7.360 -0.080 iSHARES 1-5 YEAR LADDERED GOVT BOND IND CLF 17 19.760 19.760 19.760 +0.010 CONNACHER OIL & GAS LTD. CLL 25 0.145 0.145 0.145 0.000 CANADA LITHIUM CORP. CLQ 1421 0.610 0.610 0.610 +0.030 CLEARWATER SEAFOODS INCORPORATED CLR 34 4.630 4.630 4.630 -0.270 CELESTICA INC SV CLS 57 8.250 8.160 8.180 -0.100 CANADIAN IMPERIAL BANK OF COMMERCE CM 43 80.250 79.230 79.450 -0.700 COMPUTER MODELLING GROUP LTD CMG 22 21.170 20.940 21.170 -0.290 CANACOL ENERGY LTD CNE 177 2.860 2.730 2.790 -0.130 CONTINENTAL GOLD LIMITED CNL 222 5.670 5.350 5.610 +0.200 CDN NATURAL RES CNQ 325 31.490 30.840 30.910 -0.610 CANADIAN NATIONAL RAILWAY CO. CNR 29 98.680 97.790 98.020 -1.120 CANADIAN OIL SANDS LIMITED COS 245 20.110 19.760 19.950 -0.240 CANADIAN PACIFIC RAILWAY LIMITED CP 52 122.350 121.020 121.380 -1.280 iSHARES S&P/TSX CDN PREF SHARE IND FND CPD 8 17.400 17.400 17.400 +0.010 iSHARES S&P/TSX CDN PREF SHR IND FND ADV CPD.A 14 17.390 17.380 17.390 0.000 CRESCENT POINT ENERGY CORP. CPG 220 36.980 36.140 36.200 -0.630 CAPITAL POWER CORPORATION CPX 72 21.130 20.950 20.950 -0.230 CEQUENCE ENERGY LTD. CQE 70 1.670 1.580 1.620 -0.040 CREW ENERGY INC CR 532 6.530 6.370 6.520 -0.040 CROCODILE GOLD CORP. CRK 650 0.220 0.220 0.220 -0.025 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 34 14.960 14.930 14.930 +0.030 CAPSTONE MINING CORP. CS 774 2.210 2.150 2.190 +0.020 CAPSTONE INFRASTRUCTURE CORP. CSE 5 4.200 4.170 4.200 +0.010 CHARTWELL RETIREMENT RESIDENCES CSH.UN 110 11.020 10.970 10.990 -0.100 COLOSSUS MINERALS INC CSI 369 3.030 2.620 2.960 +0.310 CONTRANS GROUP INC. CSS 12 12.250 12.250 12.250 -0.070 CONSTELLATION SOFTWARE INC. CSU 32 127.960 127.000 127.120 +0.140 CROCOTTA ENERGY INC. CTA 247 3.250 3.170 3.190 -0.160 CANADIAN TIRE CORPORATION CL. A NV CTC.A 74 71.800 71.320 71.540 -0.030 CITADEL INCOME FUND CTF.UN 10 4.000 4.000 4.000 -0.030 CANADIAN UTILITIES LTD. CL.A NV CU 3 79.620 79.510 79.620 -0.700 CANADIAN UTILITIES LIMITED PR SER Y CU.PR.C 2 26.940 26.860 26.860 +0.480 COMINAR R E UN CUF.UN 82 23.300 23.100 23.130 +0.050 COPPER MINING CORPORATION CUM 672 2.590 2.440 2.590 +0.120 CANEXUS CORPORATION CUS 83 8.930 8.850 8.910 +0.060 CENOVUS ENERGY INC. WHEN ISSUED CVE 1656 30.900 29.730 30.010 -0.990 CERVUS EQUIPMENT CORPORATION CVL 9 20.330 20.330 20.330 +0.050 CDN WESTERN BANK CWB 34 28.100 28.020 28.100 +0.220 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 63 29.420 29.260 29.420 +0.370 DUNDEE REAL ESTATE INVESTMENT TRUST D.UN 130 36.950 36.300 36.950 +0.600 DUNDEE CORP. CL.A SV DC.A 37 34.780 34.070 34.320 -0.480 DONNYCREEK ENERGY INC. DCK 39 1.700 1.650 1.670 -0.120 DOMINION DIAMOND CORPORATION DDC 110 16.600 15.950 16.550 +0.630 DELPHI ENERGY CORP. DEE 30 1.140 1.070 1.140 +0.030 DETOUR GOLD CORP. DGC 4490 17.090 15.900 16.810 +0.580 DATA GROUP INC. DGI 16 1.990 1.980 1.990 -0.050 DAVIS + HENDERSON CORPORATION DH 53 21.840 21.760 21.840 +0.120 DHX MEDIA LTD. DHX 308 2.540 2.450 2.500 -0.030 DUNDEE INTERNATIONAL REIT DI.UN 449 10.660 10.540 10.570 -0.060 DOREL INDUSTRIES INC. CL.B SV DII.B 27 43.000 42.440 42.800 -0.680 DUNDEE INDUSTRIAL REIT DIR.UN 112 10.740 10.660 10.700 -0.030 DULUTH METALS LIMITED DM 298 1.750 1.600 1.600 -0.110 DENISON MINES CORP DML 197 1.280 1.270 1.280 +0.010 DOLLARAMA INC. DOL 74 64.750 63.040 63.570 -1.010 DUNDEE PRECIOUS METALS INC. DPM 41 7.330 7.030 7.320 +0.150 MEDICAL FACILITIES CORP. DR 46 15.000 14.980 14.980 -0.020 DESCARTES SYS DSG 24 9.560 9.560 9.560 -0.060 DEETHREE EXPLORATION LTD. DTX 102 5.980 5.860 5.950 -0.140 ENCANA CORP. ECA 332 18.780 18.460 18.540 -0.120 ENERCARE INC. ECI 48 9.240 9.190 9.200 -0.090 ENDEAVOUR SILVER CORP. EDR 293 6.000 5.820 5.910 +0.230 ENDEAVOUR MINING CORPORATION EDV 432 1.330 1.240 1.300 +0.030 ELEMENT FINANCIAL CORPORATION EFN 168 8.760 8.620 8.630 -0.170 ENERGY FUELS INC. EFR 35 0.150 0.150 0.150 -0.010 ENERFLEX LTD. EFX 57 13.680 13.610 13.620 +0.010 EAGLE ENERGY TRUST EGL.UN 210 6.610 6.530 6.610 +0.090 EXCHANGE INCOME CORPORATION EIF 36 27.400 27.240 27.240 -0.840 ENERVEST DIV UN EIT.UN 6 11.760 11.720 11.720 -0.210 ELDORADO GOLD ELD 1874 8.390 8.060 8.320 +0.120 EASTERN PLATINUM LIMITED ELR 5 0.145 0.145 0.145 -0.010 EMERA INCORPORATED EMA 57 35.300 35.130 35.140 -0.050 EMPIRE COMPANY LTD. CL.A NV EMP.A 28 65.810 65.520 65.760 +0.330 ENBRIDGE INC ENB 432 47.000 46.050 46.390 -0.260 ENBRIDGE INC. PR SER L USD ENB.PF.U 20 25.160 25.150 25.150 +0.020 ENBRIDGE INC. PREFERRED SERIES D ENB.PR.D 6 26.170 26.140 26.140 +0.180 ENBRIDGE INC. SERIES H PREFERRED SHARES ENB.PR.H 3 26.160 26.150 26.150 +0.310 ENBRIDGE INC. PR SERIES N ENB.PR.N 1 26.260 26.260 26.260 +0.360 ENBRIDGE INC. PR SER J ENB.PR.U 3 25.190 25.180 25.190 0.000 ENBRIDGE INC. CUMULATIVE REDEEM PREF SE1 ENB.PR.V 46 25.060 25.030 25.030 -0.020 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 54 24.750 24.470 24.470 -0.540 ENTREC CORPORATION ENT 5 1.450 1.430 1.450 -0.060 EPSILON ENERGY LTD. EPS 2 4.390 4.370 4.370 +0.040 ENERPLUS CORPORATION ERF 171 14.190 13.600 13.600 -0.520 ENSIGN ENERGY SERVICES INC. ESI 1618 17.030 16.930 17.000 -0.020 ENGHOUSE SYSTEMS LTD. ESL 9 20.000 20.000 20.000 +0.030 ESSENTIAL ENERGY SERVICES LTD. ESN 196 2.100 2.070 2.090 0.000 EXTENDICARE INC. EXE 353 8.160 8.030 8.150 +0.140 ABDERDEEN ASIA-PACIFIC INCOME INVEST LTD FAP 11 7.530 7.520 7.520 -0.020 FIRM CAPITAL MORTGAGE INV. CORP. FC 9 13.610 13.610 13.610 -0.090 FIRM CAPITAL MORT INV CORP 4.75% 31MAR20 FC.DB.D 100 95.950 95.950 95.950 -0.360 FIRST CAPITAL REALTY INC. FCR 14 18.800 18.750 18.790 -0.040 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 7 397.020 395.270 396.020 -3.950 FAIRFAX FINANCIAL HLDG 5 YR PR SER G FFH.PR.G 3 25.650 25.650 25.650 -0.010 FAIRFAX FINANCIAL HLDGS LTD PR SER I FFH.PR.I 1 25.930 25.930 25.930 +0.220 FAIRFAX FNL HLDGS LTD PR SER K FFH.PR.K 1 26.470 26.470 26.470 +0.280 FIRST QUANTUM J FM 1301 18.850 18.010 18.580 +0.630 FIRST NATIONAL FINANCIAL CORPORATION FN 11 17.680 17.680 17.680 +0.570 FRANCO-NEVADA CORPORATION FNV 162 44.100 41.650 44.070 +0.880 FIRST MAJESTIC SILVER CORP FR 94 15.160 14.170 15.160 +0.700 CANYON SERVICES GROUP INC. FRC 129 10.370 10.230 10.290 -0.040 FREEHOLD ROYALTIES LTD. FRU 253 23.060 22.660 22.740 -0.340 FIRSTSERVICE CORPORATION SV FSV 30 34.220 33.780 33.880 -0.230 FIERA CAPITAL CORPORATION FSZ 13 9.990 9.990 9.990 +1.140 FORTRESS PAPER LTD FTP 4 8.200 8.160 8.170 +0.150 FORTIS INC FTS 48 34.190 33.880 33.910 -0.090 FINNING INTL FTT 141 23.790 23.160 23.290 -0.560 FORTUNA SILVER MINES INC FVI 2441 3.950 3.720 3.950 +0.110 GOLDCORP INC G 1585 32.310 31.120 31.950 +0.270 GABRIEL RES J GBU 231 2.390 2.340 2.370 -0.090 GUARDIAN CAPITAL GROUP LTD. CL.A NV GCG.A 8 13.310 13.310 13.310 -0.040 COLABOR GROUP INC. GCL 1 7.200 7.200 7.200 -0.190 GRAN COLOMBIA GOLD CORP. GCM 5 0.210 0.210 0.210 -0.005 GIBSON ENERGY INC. GEI 71 26.060 25.680 25.900 -0.300 GAMEHOST INC. GH 17 13.150 13.150 13.150 -0.100 CGI GROUP INC. CL.A SV GIB.A 50 26.570 26.250 26.310 -0.050 GILDAN ACTIVEWEAR INC. GIL 272 40.480 39.880 40.050 -0.340 GMP CAPITAL INC. GMP 6 6.160 6.050 6.080 -0.060 GENIVAR INC. GNV 86 23.590 23.110 23.590 -0.040 GREAT PANTHER SILVER LIMITED GPR 24 1.140 1.090 1.140 +0.010 GOLDEN QUEEN MNG J GQM 1 1.700 1.700 1.700 -0.350 GRANITE REIT GRT.UN 13 38.750 38.410 38.410 -0.610 GLUSKIN SHEFF + ASSOCIATES INC. GS 14 18.050 18.050 18.050 +0.070 GOLDEN STAR GSC 332 1.480 1.360 1.480 +0.130 GRAN TIERRA ENERGY INC GTE 324 5.830 5.750 5.760 -0.040 GUYANA GOLDFIELDS INC GUY 1363 2.240 2.020 2.100 -0.110 GREAT-WEST LIFECO INC GWO 118 26.950 26.290 26.430 -0.410 GREAT-WEST LIFECO 6% SERIES J GWO.PR.J 6 25.760 25.760 25.760 -0.140 GUESTLOGIX INC GXI 28 1.140 1.120 1.120 -0.060 HUDSON S BAY COMPANY HBC 46 15.380 15.380 15.380 +0.120 HUDBAY MINERALS INC. HBM 2650 9.010 8.880 8.980 +0.050 HOME CAPITAL GROUP INC. HCG 43 58.210 56.720 57.010 -1.240 HORIZONS BETAPRO S&P/TSX CAP ENBEAR ETF HED 469 4.590 4.500 4.560 +0.090 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 2 4.800 4.800 4.800 -0.050 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 18 4.480 4.480 4.480 +0.170 HIGH LINER HLF 13 34.600 34.600 34.600 -0.740 HEALTHLEASE PROPERTIES REIT HLP.UN 10 10.870 10.790 10.790 -0.110 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 153 3.140 3.080 3.140 +0.040 HORIZON NORTH LOGISTICS HNL 226 5.400 5.230 5.250 -0.230 HORIZONS BETAPRO NYMEX NAT GAS BULL PLUS HNU 8 14.830 14.300 14.830 -0.110 HNZ GROUP INC. A HNZ.A 37 20.460 20.300 20.300 -0.600 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 91 5.550 5.530 5.530 +0.120 AMERICAN HOTEL INCOME PROPERTIES REIT LP HOT.UN 1 10.820 10.820 10.820 -0.030 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 290 4.340 4.240 4.240 -0.260 H & R REAL EST UN HR.UN 366 23.390 23.100 23.370 +0.250 HRT PARTICIPACOES EM PETROLEO S.A. HRP 24 1.160 1.130 1.160 +0.120 HEROUX-DEVTEK HRX 1 7.650 7.650 7.650 -0.390 HORIZONS BETAPRO S&P 500R BEAR PLUS ETF HSD 52 5.130 5.110 5.110 -0.050 HUSKY ENERGY INC. HSE 171 29.310 28.670 28.790 -0.680 HORIZONS BETAPRO S&P 500R BULL PLUS ETF HSU 1 17.800 17.800 17.800 +0.020 HORIZONS BPRO S&P 500 VIX SHT BULL ETF HVU 916 8.830 8.210 8.210 -0.170 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 787 8.290 8.200 8.280 +0.120 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 116 18.990 18.780 18.780 -0.260 ITHACA ENERGY INC IAE 291 1.730 1.700 1.730 +0.010 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 99 36.940 36.000 36.390 -0.610 INDUSTRIAL ALLIANCE INSURANCE 6.20% SERI IAG.PR.C 1 25.680 25.680 25.680 -0.400 IND ALLIANCE INS FIN SERV PR SER G IAG.PR.G 3 26.520 26.510 26.510 -0.120 INDIGO BOOKS & MUSIC INC. IDG 4 11.430 11.430 11.430 +0.410 IVANHOE ENERGY IE 152 0.640 0.640 0.640 -0.010 INTACT FINANCIAL CORPORATION IFC 81 63.600 62.660 62.680 -0.970 INTERNATIONAL FOREST PRODUCTS LTD. CL.A IFP.A 98 9.880 9.660 9.880 -0.090 IGM FINANCIAL INC. IGM 45 44.450 43.860 44.020 -0.620 IMPERIAL METALS CORP. III 50 13.750 13.700 13.700 -0.210 INTERRENT REIT IIP.UN 41 6.250 6.220 6.220 -0.060 IAMGOLD CORP IMG 1859 6.760 6.400 6.740 +0.210 INMET MNG CORP IMN 6 66.790 66.150 66.300 +1.110 IMPERIAL OIL IMO 23 40.640 40.360 40.360 -0.320 IMAX CORP IMX 29 26.470 26.340 26.340 -0.010 IONA ENERGY INC. INA 893 0.650 0.650 0.650 -0.030 INNERGEX RENEWABLE ENERGY INC. INE 156 9.550 9.370 9.490 -0.040 INNVEST REIT 5.75% 31MAR19 INN.DB.G 860 100.310 100.140 100.180 -0.010 INNVEST REIT TRUST UNIT INN.UN 289 4.880 4.710 4.730 -0.160 INTER PIPELINE FUND IPL.UN 26 24.210 24.100 24.110 -0.080 INTL TOWER HILL MINE LTD ITH 11 1.350 1.320 1.350 -0.050 INTERTAPE POLYMER ITP 46 11.020 10.960 10.990 0.000 IVANPLATS LIMITED IVP 1 4.140 4.140 4.140 -0.100 JUST ENERGY GROUP INC. JE 262 6.700 6.470 6.700 +0.280 JUST ENERGY GROUP INC.6.0% 30JUN17 JE.DB 1500 74.000 74.000 74.000 +1.000 JUST ENERGY GROUP INC. 6.00% 30SEP14 JE.DB.A 6100 95.000 95.000 95.000 -3.990 KINROSS GOLD CORP K 3139 7.350 7.000 7.260 +0.110 KELT EXPLORATION LTD. KEL 50 6.330 6.170 6.250 -0.140 KEYERA CORP. KEY 36 56.710 56.200 56.400 -0.010 KIRKLAND LAKE GOLD INC. KGI 397 4.800 4.580 4.720 +0.060 KILLAM PROPERTIES INC. KMP 58 11.950 11.920 11.950 -0.020 KEYREIT KRE.UN 10 8.170 8.170 8.170 +0.160 LOBLAW COMPANIES LIMITED L 34 41.980 41.750 41.850 -0.160 LAURENTIAN BANK LB 54 43.110 42.970 43.030 -0.250 LIFE & BANC SPLIT CORP LBS 22 6.950 6.940 6.940 -0.400 LUMINA COPPER CORP LCC 28 7.880 7.780 7.780 -0.070 LEGACY OIL AND GAS INC. LEG 226 5.300 5.120 5.130 -0.240 LUNA GOLD CORP LGC 68 3.250 3.230 3.240 0.000 LABRADOR IRON ORE ROYALTY CORPORATION LIF 144 33.060 32.780 33.000 -0.350 LIQUOR STORES N.A. LTD. LIQ 18 18.080 18.060 18.080 -0.050 LULULEMON ATHLETICA INC. LLL 23 66.580 64.300 65.340 +0.500 LINAMAR CORP LNR 9 23.310 23.250 23.260 -0.140 LONGVIEW OIL CORP. LNV 37 5.000 4.980 4.990 -0.010 LONE PINE RESOURCES INC. LPR 5 1.210 1.210 1.210 +0.020 LONG RUN EXPLORATION LTD LRE 463 4.040 3.990 4.010 -0.140 LAKE SHORE GOLD CORP. LSG 888 0.590 0.550 0.590 +0.030 LUCARA DIAMOND CORP LUC 85 0.570 0.570 0.570 -0.080 LUNDIN MINING CORP. LUN 994 4.170 4.090 4.140 0.000 LYDIAN INTERNATIONAL LTD LYD 77 1.840 1.680 1.820 +0.070 MAG SILVER CORP. MAG 211 8.350 8.190 8.310 +0.060 MCEWEN MINING - MINERA ANDES ACQUISITION MAQ 8 2.470 2.470 2.470 -0.010 MIDAS GOLD INC. MAX 243 1.140 1.090 1.140 -0.010 MEGA BRANDS INC. MB 51 14.810 14.540 14.810 +0.260 MBAC FERTILIZER CORP. MBC 237 2.100 1.950 2.100 +0.160 MANITOBA TELECOM MBT 60 32.680 32.380 32.400 -0.250 MACRO ENTERPRISES INC. MCR 5 2.090 2.090 2.090 -0.210 MACDONALD DETTWILER MDA 28 68.620 68.170 68.240 +0.570 MAJOR DRILLING GRP MDI 296 8.590 8.490 8.550 +0.030 MEG ENERGY CORP. MEG 195 31.590 29.880 29.910 -1.870 MANITOK ENERGY INC. MEI 7 2.530 2.470 2.530 -0.090 MANULIFE FIN MFC 515 14.620 14.230 14.310 -0.270 MANULIFE FINANCIAL CORP. PR A SER 4 MFC.PR.D 2 26.430 26.430 26.430 -0.020 MAPLE LEAF FOODS MFI 25 13.720 13.350 13.720 +0.180 MAGNA INTERNATIONAL INC. COMMON MG 1778 59.070 58.630 59.050 +0.510 MARRET HIGH YIELD STRATEGIES FUND MHY.UN 99 9.360 9.340 9.340 -0.010 GENWORTH MI CANADA INC. MIC 88 24.830 24.690 24.710 -0.050 EXCELSIOR MINING CORP. MIN 380 0.065 0.065 0.065 -0.200 MCAN MORTGAGE CORPORATION MKP 25 14.800 14.800 14.800 -0.090 MOOD MEDIA CORPORATION MM 141 0.950 0.940 0.950 -0.020 MART RESOURCES INC MMT 41 1.460 1.400 1.450 -0.050 MANDALAY RESOURCES CORP MND 500 0.940 0.940 0.940 -0.050 MORGUARD CORP. MRC 3 117.500 117.500 117.500 -1.320 MARTINREA INTERNATIONAL INC. MRE 46 8.170 8.000 8.130 +0.130 MORGUARD N.A. RESIDENTIAL REIT MRG.UN 102 11.290 11.250 11.250 -0.030 MORGUARD UN MRT.UN 31 17.970 17.780 17.780 -0.130 METRO INC. MRU 16 63.210 62.790 62.890 -0.060 MORNEAU SHEPELL INC. MSI 25 13.090 13.090 13.090 -0.020 MULLEN GROUP LTD. MTL 135 21.130 20.890 21.130 +0.080 MTY FOOD GROUP INC MTY 9 27.570 27.570 27.570 +0.820 MCEWEN MINING INC. MUX 14 2.710 2.650 2.710 +0.250 METHANEX CORP MX 31 39.760 39.600 39.760 +0.060 NATIONAL BANK OF CANADA NA 118 74.670 74.180 74.460 -0.040 NEWALTA CORPORATION NAL 10 14.610 14.540 14.590 -0.010 NORBORD INC. NBD 53 32.380 31.770 32.230 -0.100 NEVADA COPPER CORP. NCU 47 2.770 2.720 2.720 +0.120 NORTHERN DYNASTY MINERALS LTD. NDM 239 3.080 2.960 2.960 -0.110 NORDION INC. NDN 15 7.110 7.010 7.110 +0.220 NEW FLYER INDUSTIRES INC. NFI 43 10.100 10.100 10.100 -0.040 NOVAGOLD RES INC. NG 213 3.440 3.240 3.440 +0.130 NEW GOLD INC. NGD 484 8.820 8.180 8.810 +0.530 ANGLE ENERGY INC. NGL 623 2.790 2.710 2.740 -0.100 NORTHERN GOLD MINING INC NGM 20 0.150 0.150 0.150 -0.140 NGEX RESOURCES INC. NGQ 77 2.760 2.670 2.750 -0.130 NIKO RES NKO 287 6.470 6.220 6.320 -0.190 NORTHLAND POWER INC. NPI 83 18.610 18.410 18.470 -0.200 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 5 31.740 31.460 31.460 -0.360 NEVSUN RES J NSU 455 3.880 3.570 3.860 +0.240 NEPTUNE TECHNOLOGIES & BIORESSOURCESINC. NTB 9 2.510 2.390 2.430 0.000 NUVISTA ENERGY LTD. NVA 211 6.570 6.420 6.510 +0.030 NEVADA CLEAN MAGNESIUM INC. NVM 100 0.005 0.005 0.005 NOVUS ENERGY INC. NVS 500 0.890 0.890 0.890 -0.050 THE NORTH WEST COMPANY INC. NWC 27 22.910 22.910 22.910 -0.140 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 1 12.870 12.870 12.870 +0.120 ONEX CORPORATION SV OCX 107 47.650 46.990 47.200 -0.560 OCEANAGOLD CORP. OGC 481 2.480 2.340 2.460 -0.040 ONCOLYTICS BIO ONC 1 2.950 2.950 2.950 -0.040 OREZONE GOLD CORP. ORE 15 1.280 1.210 1.210 -0.010 ORBITE ALUMINAE INC. ORT 273 1.020 0.950 0.990 -0.100 OSISKO MINING CORPORATION OSK 410 5.670 5.200 5.570 +0.170 OPEN TEXT CORP OTC 89 59.200 57.960 59.200 +0.910 PRIMERO MINING CORP. P 267 6.350 6.100 6.350 +0.270 PAN AMERICAN J PAA 106 15.460 14.400 15.460 +0.620 PARTNERS REIT 5.5% 31MAR18 PAR.DB.B 350 100.710 100.710 100.710 -0.300 PETROBANK ENERGY AND RESOURCES LTD. PBG 40 0.650 0.610 0.650 +0.020 PREMIUM BRANDS HOLDINGS CORP PBH 13 18.430 18.430 18.430 +0.320 PETROBAKKEN ENERGY LTD. PBN 186 8.270 8.060 8.090 -0.190 PATHFINDER CONV DEB FUND PCD.UN 10 11.130 11.130 11.130 -0.060 PRECISION DRILLING CORPORATION PD 264 8.880 8.640 8.740 -0.150 N A PALLADIUM PDL 661 1.630 1.570 1.610 +0.040 PALADIN RESOURCES LTD. PDN 115 1.000 0.990 0.990 -0.020 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 76 26.450 25.790 26.230 +0.110 PREMIER GOLD MINES LTD. PG 225 2.540 2.440 2.440 -0.060 PENGROWTH ENERGY CORPORATION PGF 607 4.960 4.860 4.880 -0.100 PHX ENERGY SERVICES CORP. PHX 19 9.500 9.500 9.500 +0.150 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 141 15.430 15.240 15.260 0.000 PARKLAND FUEL CORPORATION PKI 185 17.590 17.350 17.530 +0.230 PALADIN LABS J PLB 11 48.500 48.500 48.500 +1.390 PILOT GOLD INC. PLG 28 1.610 1.530 1.590 -0.010 PROMETIC LIFE SCIENCES INC. PLI 580 0.405 0.405 0.405 -0.025 PARALLEL ENERGY TRUST PLT.UN 64 4.230 4.140 4.230 +0.060 PETROMINERALES LTD. PMG 353 5.900 5.660 5.680 -0.370 PERPETUAL ENERGY INC. PMT 66 1.100 1.050 1.050 -0.020 PRIMARIS RETAIL R.E. INVEST. TR. UNITS PMZ.UN 28 27.150 27.100 27.150 +0.240 PANORIENT ENERGY CORP. POE 26 2.300 2.300 2.300 -0.020 POTASH CORPORATION OF SASKATCHEWAN INC POT 999 40.500 39.810 40.110 +0.040 PARAMOUNT RESOURCES LTD. POU 55 35.340 34.440 34.790 -0.650 POWER CORPORATION OF CANADA SV POW 75 26.830 25.980 26.080 -0.690 PEMBINA PIPELINE CORPORATION PPL 62 31.740 31.280 31.480 -0.160 PAINTED PONY PETROLEUM LTD. PPY 323 9.960 9.830 9.870 +0.040 PRD ENERGY INC. PRD 5 0.500 0.500 0.500 -0.200 PACIFIC RUBIALES ENERGY CORP PRE 222 20.180 19.840 20.110 +0.470 PERSEUS MINING LIMITED PRU 1044 1.650 1.560 1.650 -0.020 PINECREST ENERGY INC. PRY 724 1.160 1.100 1.160 +0.050 PULSE SEISMIC INC. PSD 5 2.950 2.920 2.950 -0.020 PASON SYSTEMS INC. PSI 23 17.040 16.630 17.040 +0.420 PATHEON INC PTI 77 4.310 4.280 4.310 +0.110 PLATINUM GROUP METALS LTD. PTM 39 1.360 1.330 1.340 -0.030 PURE TECHNOLOGIES LTD. PUR 65 4.580 4.580 4.580 -0.030 PRETIUM RESOURCES INC. PVG 237 7.000 6.690 6.870 +0.240 POWER FINANCIAL CORP. PWF 3 29.080 29.030 29.030 -0.360 POWER FINANCIAL CORP 4.40% PR SER P PWF.PR.P 1 26.190 26.190 26.190 -0.010 PENN WEST PETROLEUM LTD. PWT 260 10.320 10.030 10.050 -0.230 PAREX RESOURCES INC. PXT 433 4.360 4.320 4.330 -0.110 BLACKPEARL RESOURCES INC. PXX 475 2.270 2.190 2.190 -0.110 PIZZA PIZZA ROYALTY CORP. PZA 11 11.190 11.190 11.190 +0.010 QUEBECOR INC. CL.B SV QBR.B 51 43.790 43.550 43.600 +0.090 RITCHIE BROS AUCTIONEERS INC. RBA 68 21.010 20.520 20.530 -0.780 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 412 50.950 50.500 50.780 -0.060 CDN REAL ESTATE UN REF.UN 96 45.680 44.700 45.230 -0.340 RIOCAN REAL EST UN REI.UN 431 27.620 27.350 27.530 +0.170 RARE ELEMENT RESOURCES LTD RES 5 2.130 2.090 2.100 -0.040 REITMANS CANADA LTD. CL.A NV RET.A 161 9.920 9.680 9.710 -0.320 RESOLUTE FOREST PRODUCTS INC. RFP 6 15.690 15.550 15.550 -0.720 ROYAL GOLD J RGL 10 67.200 67.200 67.200 -2.890 RICHMONT MINES RIC 1 2.370 2.370 2.370 -0.010 RIO ALTO MINING LIMITED RIO 66 4.460 4.120 4.420 +0.230 REDKNEE SOLUTIONS INC. RKN 699 3.110 3.080 3.080 -0.070 ROCKY MOUNTAIN DEALERSHIPS INC. RME 17 12.750 12.750 12.750 -0.040 RETROCOM MID-MARKET RL EST IN TRUST RMM.UN 84 5.480 5.450 5.460 -0.030 RMP ENERGY INC. RMP 370 3.800 3.600 3.700 -0.120 RUBICON MINERALS CORP. RMX 1491 2.220 2.030 2.220 +0.110 ROXGOLD INC. ROG 10 0.590 0.590 0.590 -0.040 RONA INC. RON 22 10.720 10.550 10.660 -0.070 RENEGADE PETROLEUM LTD. RPL 3 1.670 1.600 1.600 -0.060 RAINYRIVER RESOURCES LTD. RR 350 2.530 2.360 2.500 +0.100 RAGING RIVER EXPLORATION INC. RRX 107 3.640 3.520 3.620 -0.090 ROGERS SUGAR INC. RSI 119 6.420 6.220 6.400 +0.210 ROGERS SUGAR INC. 5.70% 30APR17 RSI.DB.C 7 ARTEK EXPLORATION LTD. RTK 11 3.240 3.160 3.230 -0.040 RUSSEL METALS RUS 86 27.900 27.580 27.580 -0.540 RESVERLOGIX CORP. RVX 1 3.160 3.160 3.160 +0.150 ROYAL BANK OF CANADA RY 1489 61.420 60.210 60.340 -1.000 RBC NON-CUM 5 YR RESET PR SER AJ RY.PR.I 3 25.800 25.800 25.800 +0.010 SHERRITT INTL RV S 34 4.650 4.570 4.610 -0.020 SAPUTO INC. SAP 89 49.850 49.270 49.850 -0.180 SABINA GOLD & SILVER CORP. SBB 741 1.650 1.560 1.580 -0.030 BROMPTON SPLIT BANC CORP. CL A SBC 22 11.240 11.130 11.130 +0.050 SHOPPERS DRUG MART CORPORATION SC 67 43.530 43.090 43.180 -0.270 SEARS CANADA INC SCC 12 9.750 9.720 9.750 +0.010 SHAWCOR LTD SCL 99 40.680 40.040 40.400 -0.660 SPROTT RESOURCE CORP SCP 153 4.450 4.380 4.380 +0.020 SEABRIDGE GOLD INC. SEA 24 13.540 12.300 13.540 +0.480 SECURE ENERGY SERVICES INC. SES 66 12.240 12.030 12.230 -0.040 SPYGLASS RESOURCES CORP SGL 3 2.520 2.490 2.520 0.000 SAN GOLD CORP SGR 15 0.265 0.250 0.265 0.000 SURGE ENERGY INC. SGY 144 2.950 2.860 2.930 -0.080 SPROTT INC SII 36 3.180 3.180 3.180 -0.420 STELLA JONES INC SJ 18 75.200 75.200 75.200 -1.170 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 164 24.530 24.340 24.430 +0.010 SUN LIFE FINANCIAL INC. SLF 166 27.300 26.720 26.830 -0.480 SUN LIFE FINANCIAL INC. SER. 8R SLF.PR.G 4 25.540 25.540 25.540 -0.080 SUN LIFE FINANCIAL INC. PR SER 10R SLF.PR.H 3 25.710 25.700 25.700 -0.090 SILVER WHEATON CORP. SLW 792 29.590 28.360 29.390 +0.660 SMART TECHNOLOGIES INC SMA 10 1.510 1.450 1.510 +0.090 SEMAFO J SMF 2018 2.260 2.190 2.220 -0.010 SNC-LAVALIN SV SNC 286 42.010 41.800 42.000 0.000 SINTANA ENERGY INC. SNN 2012 0.110 0.110 0.110 -0.005 SOFTCHOICE CORP. SO 28 16.570 16.300 16.300 -0.400 STRATEGIC OIL & GAS LTD SOG 599 1.140 1.000 1.100 -0.040 SUPERIOR PLUS CORP. SPB 212 12.050 11.900 11.960 -0.060 SUPERIOR PLUS CORP. 5.75% 30JUN17 SPB.DB.E 100 101.470 101.470 101.470 +0.120 SCORPIO MINING CORP. SPM 10 0.660 0.660 0.660 -0.010 SPROTT POWER CORP. SPZ 4 1.170 1.170 1.170 0.000 SANDSTORM GOLD LTD. SSL 322 9.080 8.380 9.080 +0.460 SILVER STANDARD RES INC. SSO 126 9.540 8.920 9.520 +0.330 STONEGATE AGRICOM LTD ST 10 0.660 0.660 0.660 -0.050 STUDENT TRANSPORTATION INC. COMMON STB 69 6.320 6.260 6.260 0.000 STUDENT TRANSPORT. INC. 6.25% 30JUN18 STB.DB.U 300 98.810 98.810 98.810 +0.800 SANTONIA ENERGY INC. STE 12 1.440 1.380 1.410 -0.020 STANTEC INC STN 16 43.870 43.410 43.430 -0.640 SOUTHERN PACIFIC RESOURES CORP STP 2036 0.870 0.870 0.870 -0.020 SUNCOR ENERGY INC. SU 2330 29.940 29.190 29.270 -0.890 SOLIUM CAPITAL INC. SUM 2 3.930 3.920 3.930 -0.070 SANDVINE CORPORATION SVC 24 1.940 1.910 1.920 -0.040 SILVERCREST MINES INC SVL 21 2.220 2.140 2.220 +0.060 SILVERCORP METALS INC. SVM 1203 3.470 3.310 3.420 +0.050 SAVANNA ENERGY SERVICES CORP SVY 113 6.560 6.540 6.550 -0.080 SIERRA WIRELESS SW 66 11.120 10.830 10.830 -0.020 TELUS CORPORATION T 1845 69.980 69.240 69.270 -0.010 TRANSALTA CORPORATION TA 179 14.830 14.560 14.590 -0.190 TRANSALTA CORPORATION PR SER A TA.PR.D 4 24.950 24.950 24.950 -0.050 TRANSALTA CORPORATION FIRST PR TA.PR.F 2 25.610 25.610 25.610 +0.690 TAG OIL LTD TAO 362 4.620 4.190 4.450 +0.390 TWIN BUTTE ENERGY LTD. TBE 814 2.380 2.340 2.340 -0.050 TECK RESOURCES LTD. CL.B SV TCK.B 1439 27.450 26.740 27.140 +0.180 TRANSCONTINENTAL INC. CL A SV TCL.A 307 12.120 11.290 11.400 -0.390 THOMPSON CREEK METALS COMPANY TCM 815 2.930 2.870 2.880 +0.010 TRICON CAPITAL GROUP INC. TCN 81 6.540 6.520 6.520 +0.010 TRICAN WELL TCW 100 13.550 13.450 13.460 -0.240 TORONTO-DOMINION BANK TD 276 83.550 80.930 81.980 -1.400 TD BANK NON-CUM 5 YR PR SER S TD.PR.S 8 24.960 24.950 24.950 -0.310 TORONTO-DOMINION BK 5 YR PR SER Y TD.PR.Y 2 25.140 25.140 25.140 -0.340 TRINIDAD DRILLING LTD. TDG 26 6.920 6.850 6.870 -0.110 TRILOGY ENERGY CORP. TET 91 28.500 27.890 28.200 -0.470 TRANSFORCE INC. TFI 82 21.000 20.640 20.810 -0.200 TRANSGLOBE J TGL 64 7.970 7.790 7.830 -0.090 TERANGA GOLD CORPORATION TGZ 16 1.070 1.070 1.070 +0.010 TIM HORTONS INC. THI 42 54.700 54.120 54.700 +0.160 TAHOE RESOURCES INC. THO 258 19.480 17.140 18.800 +1.840 TUSCANY INTL DRILLING INC. TID 210 0.110 0.105 0.110 0.000 TOROMONT IND TIH 25 22.120 22.000 22.000 +0.030 TASEKO MINES LTD. TKO 28 2.550 2.520 2.550 -0.040 TALISMAN ENERGY INC. TLM 7264 11.900 11.630 11.790 -0.060 TEMBEC INC. TMB 293 3.210 3.180 3.190 -0.010 TIMBERCREEK MORTGAGE INVEST TMC 5 10.000 10.000 10.000 -0.080 TIMMINS GOLD CORP TMM 305 2.800 2.540 2.790 +0.160 TRUE NORTH COMMERICAL REIT TNT.UN 5 3.680 3.680 3.680 +0.040 TANZANIAN ROYALTY EXPLORATION CORP. TNX 102 3.510 3.220 3.490 +0.210 TORC OIL & GAS LTD. TOG 1801 1.740 1.630 1.730 +0.060 TRIOIL RESOURCES LTD. TOL 3 2.740 2.740 2.740 -0.040 TOURMALINE OIL CORP. TOU 109 37.630 36.920 37.490 -0.400 TEMPLE HOTELS INC. TPH 3 5.330 5.330 5.330 -0.020 MOLSON COORS CANADA INC. CL.B NV TPX.B 2 51.640 51.640 51.640 +2.460 THOMSON REUTERS CORP. TRI 177 32.490 32.170 32.210 -0.120 TRIMEL PHARMACEUTICALS CORPORATION TRL 15 0.860 0.860 0.860 -0.030 TRANSCANADA CORPORATION TRP 268 48.870 48.400 48.410 -0.370 TRANSCANADA CORP. PR. SER. 1 TRP.PR.A 5 25.740 25.730 25.730 0.000 TRANSCANADA CORP. PR. SER. 5 TRP.PR.C 1 25.680 25.680 25.680 -0.100 TURQUOISE HILL RESOURCES LTD. TRQ 1888 6.330 5.990 6.270 +0.220 TORSTAR CORP. CL. B NV TS.B 91 7.350 7.210 7.350 +0.100 TOREX GOLD RESOURCES INC. TXG 3334 1.670 1.510 1.650 +0.100 DOMTAR CORPORATION UFS 19 79.090 76.950 77.390 -0.860 UNI SELECT INC UNS 19 19.600 19.600 19.600 -0.150 U.S. SILVER & GOLD INC. USA 28 1.180 1.090 1.160 +0.020 URANIUM ONE INC UUU 190 2.800 2.790 2.800 +0.010 INVICTA ENERGY CORP. VCA 160 0.550 0.550 0.550 0.000 VERMILION ENERGY INC. VET 1027 51.410 50.380 50.600 -0.650 VERIS GOLD CORP VG 28 1.640 1.550 1.550 -0.050 VIRGINIA MINES INC. VGQ 19 9.710 9.710 9.710 -0.090 VISTA GOLD CORP VGZ 8 1.890 1.870 1.870 +0.100 VICWEST INC VIC 44 12.160 12.160 12.160 -0.130 VICTORIA GOLD CORP VIT 95 0.155 0.155 0.155 -0.025 VALEURA ENERGY INC. VLE 15 0.900 0.850 0.900 -0.110 5N PLUS INC. VNP 13 1.600 1.580 1.590 -0.020 VALENER INC. VNR 3 16.290 16.290 16.290 +0.130 VALEANT PHARMACEUTICALS INTL INC. VRX 111 73.590 71.020 73.560 +0.670 VERESEN INC. VSN 188 12.840 12.740 12.840 0.000 WHITECAP RESOURCES INC. WCP 763 9.700 9.480 9.550 -0.100 WESTERN FOREST PRODUCTS INC. WEF 1285 1.330 1.290 1.300 -0.060 WEST FRASER TIMBER WFT 302 86.240 83.770 85.300 -0.600 WI-LAN INC WIN 238 4.180 4.030 4.050 -0.090 WESTJET AIRLINES LTD. WJA 59 25.250 24.870 25.250 +0.450 WAJAX CORP WJX 72 36.510 36.060 36.350 -0.670 GEORGE WESTON LIMITED WN 38 74.580 73.890 74.380 +0.480 WESTERN WIND ENERGY CORP WND 20 2.590 2.590 2.590 0.000 WINPAK LTD WPK 27 19.670 19.670 19.670 +0.380 WESTPORT INNOV WPT 5 29.280 29.140 29.170 +0.570 WESTERN POTASH CORPORATION WPX 5 0.450 0.450 0.450 -0.005 WESTERN ENERGY SVCS CORP WRG 226 7.250 7.100 7.180 -0.030 WESTSHORE TERMINALS INVESTMENT CORP. WTE 52 28.340 28.150 28.170 +0.120 TMX GROUP LIMITED X 40 55.380 55.250 55.380 -0.010 iSHARES DEX UNIVERSE BOND INDEX FUND XBB 15 31.500 31.490 31.500 +0.100 iSHARES S&P/TSX CAPPED ENERGY INDEX FUND XEG 112 15.320 15.120 15.130 -0.270 iSHARES S&P/TSX CAPPED FINLS INDEX FD XFN 25 24.550 24.190 24.190 -0.350 iSHARES S&P/TSX GLOBAL GOLD INDEX FUND XGD 2 14.720 14.630 14.720 +0.310 iSHARES S&P/TSX CAPPED COMP INDEX FD XIC 2 19.570 19.570 19.570 -0.380 iSHARES S&P/TSX 60 INDEX FUND XIU 14394 17.890 17.750 17.800 -0.090 SIRIUS XM CANADA HOLDINGS INC. SV XSR 4 6.240 6.070 6.240 +0.100 EXCO TECH XTC 19 6.000 6.000 6.000 -0.280 YELLOW MEDIA LIMITED Y 9 9.000 8.950 9.000 -0.150 YAMANA GOLD INC YRI 4039 14.440 13.720 14.420 +0.470 ZARGON OIL & GAS LTD. ZAR 43 7.070 6.930 6.990 -0.110 BMO S&P/TSX EQUAL WEIGHT BANKS INDEX ETF ZEB 2 18.390 18.390 18.390 +0.330 BMO S&P/TSX EQU WT OIL & GAS INDEX ETF ZEO 3 13.820 13.820 13.820 -0.350 BMO JUNIOR GOLD INDEX ETF ZJG 3 10.120 10.120 10.120 -0.280 Trades: 22,762 Total Volume: 17,914,733 Total Value: $225,136,671 Advanced: 219 Declined: 351 Unchanged: 4,032 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.