Pure Trading Daily Market Summary April 05 2013 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDTL REAL ESTATE TR AAR.UN 3 5.230 5.220 5.230 -0.050 ADVANTAGE OIL & GAS LTD. AAV 56 3.730 3.600 3.710 +0.130 ABSOLUTE SOFTWARE CORP. ABT 4 6.500 6.290 6.290 -0.100 BARRICK GOLD CORPORATION ABX 732 27.900 26.870 27.130 -0.210 AIR CANADA CL B AC.B 311 3.130 3.030 3.120 -0.130 ASTRAL MEDIA INC. CL A. NV ACM.A 11 49.000 49.000 49.000 -0.030 ATCO LTD. CL.I NV ACO.X 7 90.410 89.050 89.690 -1.350 AUTOCANADA INC. ACQ 4 21.240 20.990 21.240 -0.070 ALARIS ROYALTY CORP AD 8 28.190 27.610 28.190 -0.250 ALDERON IRON ORE CORP. ADV 8 1.150 1.150 1.150 -0.050 AURORA OIL & GAS LIMITED AEF 13 3.300 3.240 3.270 -0.040 AGNICO-EAGLE MINES LTD. AEM 65 40.030 38.530 38.600 +0.500 ANTRIM ENERGY J AEN 55 0.195 0.180 0.195 +0.040 ARGENT ENERGY TRUST AET.UN 3 10.380 10.380 10.380 -0.080 AG GROWTH INTERNATIONAL INC. AFN 3 32.850 32.570 32.760 -0.120 AGF MANAGEMENT LTD. CL.B NV AGF.B 72 11.280 11.080 11.100 -0.020 ALAMOS GOLD INC. AGI 113 13.230 12.630 12.630 -0.180 AGRIUM INC AGU 70 98.240 97.260 97.700 -0.240 ALTUS GROUP LIMITED AIF 1 8.040 8.040 8.040 -0.050 AIMIA INC. AIM 89 15.300 15.100 15.190 -0.270 ASANKO GOLD INC. AKG 16 2.960 2.850 2.950 +0.080 ALTAGAS LTD. ALA 51 35.120 34.760 35.100 +0.130 ALGOMA CENTRAL CORP 6.00% 31MAR18 ALC.DB 40 110.250 110.250 110.250 -1.660 AUTOMODULAR CORPORATION AM 10 2.780 2.710 2.710 -0.170 AINSWORTH LUMBER CO. LTD ANS 85 3.930 3.740 3.930 +0.040 ALLIED NEVADA GOLD CORP ANV 582 14.170 12.600 12.710 -1.030 AFRICA OIL CORP AOI 42 6.980 6.840 6.950 +0.270 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 5 32.670 32.580 32.600 -0.200 ACASTI PHARMA INC. APO 12 2.190 2.120 2.190 +0.010 ALGONQUIN POWER & UTILITIES CORP. AQN 74 7.440 7.080 7.410 +0.060 ARGONAUT GOLD INC. AR 197 7.960 7.720 7.900 +0.260 AECON GROUP INC ARE 39 12.910 12.620 12.900 +0.140 AMERIGO RESOURCES LTD. ARG 5 0.600 0.600 0.600 -0.030 ARC RESOURCES LTD. ARX 319 26.550 25.770 26.450 +0.330 AURIZON MINES J ARZ 213 4.440 4.350 4.360 -0.010 ALACER GOLD CORP. ASR 379 3.820 3.710 3.750 +0.120 ATS AUTOMATION ATA 9 9.710 9.680 9.710 -0.090 ATAC RESOURCES LTD ATC 65 1.380 1.350 1.380 +0.100 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 45 55.410 54.620 55.300 -0.290 ATHABASCA OIL CORPORATION ATH 117 8.310 8.040 8.220 +0.040 ATLANTIC POWER CORP. ATP 170 4.990 4.860 4.870 -0.130 ATLANTIC POWER CORP. 5.75% 30JUN19 ATP.DB.U 270 75.740 75.290 75.640 -0.260 AURICO GOLD INC. AUQ 44 6.380 6.190 6.210 -0.040 AVALON RARE METALS INC. AVL 28 1.010 1.000 1.010 -0.040 AVIGILON CORPORATION AVO 1 11.150 11.150 11.150 -0.120 ARTIS REIT S-G 5.75% 30JUN18 USD AX.DB.U 40 102.610 102.510 102.510 0.000 ARTIS REIT AX.UN 151 16.100 15.950 16.100 +0.100 AMAYA GAMING GROUP INC. AYA 1 5.310 5.310 5.310 +0.350 AUGUSTA RESOURCE CORPORATION AZC 19 2.580 2.400 2.560 -0.100 BELL ALIANT INC. BA 71 26.410 26.260 26.280 -0.120 BANRO CORP. BAA 83 1.600 1.530 1.570 -0.030 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 96 37.230 36.640 37.230 +0.160 BROOKFIELD ASSET MGMT A PR SER 26 BAM.PR.T 1 26.160 26.160 26.160 -0.010 BROOKFIELD ASSET MGMT A PR SER 30 BAM.PR.Z 3 27.150 27.150 27.150 +0.020 BALMORAL RESOURCES LTD. BAR 250 0.700 0.670 0.700 +0.040 BAUER PERFORMANCE SPORTS LTD. BAU 7 11.600 11.540 11.580 -0.070 RESEARCH IN MOTION LIMITED BB 2826 15.240 14.900 14.920 -0.250 BOMBARDIER INC. CL. B SV BBD.B 1547 3.940 3.860 3.930 -0.010 COTT CORP BCB 11 10.300 10.240 10.300 +0.010 BCE INC. BCE 350 46.500 46.040 46.200 -0.430 BCE FIRST PR SHARES SERIES AA BCE.PR.A 2 23.870 23.870 23.870 +0.670 BCE SER AI 1ST PREF. BCE.PR.I 2 24.460 24.460 24.460 +0.020 BLACK DIAMOND GROUP LIMITED BDI 18 19.790 19.430 19.470 -0.410 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 19 64.280 62.860 64.280 +1.540 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 30 21.100 20.930 21.040 +0.040 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 7 38.310 38.220 38.250 -0.080 BIRCHCLIFF ENERGY LTD. BIR 40 8.080 7.980 8.080 +0.110 BNK PETROLEUM INC. BKX 25 0.870 0.850 0.850 -0.040 BALLARD POWER SYSTEMS INC BLD 25 0.940 0.930 0.940 -0.020 BANK OF MONTREAL BMO 198 62.210 61.640 62.120 -0.560 BONTERRA ENERGY CORP. BNE 1 47.670 47.670 47.670 +0.450 BANKERS PETROLEUM LTD. BNK 208 2.690 2.500 2.680 +0.140 BONAVISTA ENERGY CORPORATION BNP 261 14.350 13.520 14.320 +0.630 BANK OF NOVA SCOTIA BNS 492 57.340 56.450 56.910 -0.780 AMERICAS PETROGAS INC. BOE 53 1.810 1.660 1.810 +0.190 BROOKFIELD OFFICE PROPERTIES INC. BPO 74 17.350 17.180 17.310 -0.050 BROOKFIELD OFFICE PPTY INC. AAA PR SER T BPO.PR.T 2 26.220 26.220 26.220 -0.240 BRIGUS GOLD CORP. BRD 70 0.820 0.800 0.800 +0.020 BELO SUN MINING CORP. BSX 66 1.130 1.080 1.100 +0.010 BTB REIT 6.9% 31MAR20 BTB.DB.E 190 99.990 99.990 99.990 0.000 BTB REIT BTB.UN 44 4.770 4.750 4.770 +0.010 BAYTEX ENERGY CORP. BTE 62 41.820 40.360 41.720 +0.970 B2GOLD CORP. BTO 7517 3.070 2.920 2.940 -0.020 BELLATRIX EXPLORATION LTD BXE 67 6.380 6.070 6.340 +0.140 CAE INC CAE 79 9.890 9.860 9.890 +0.010 CANAM GROUP INC. CAM 2 8.090 8.000 8.000 -0.100 CDN APARTMENT UN CAR.UN 22 24.870 24.530 24.600 +0.030 CASCADES INC CAS 21 4.440 4.410 4.440 -0.020 iSHARES 1-5 YEAR LADD CORP BND IN FND CBO 2 20.190 20.190 20.190 +0.020 COGECO CABLE INC. SV CCA 22 44.930 44.170 44.740 +0.010 CCL INDUSTRIES INC. CL. B NV CCL.B 6 61.590 60.790 61.590 -0.700 CAMECO CORP CCO 231 19.910 19.550 19.790 -0.020 CATAMARAN CORPORATION CCT 52 53.720 53.510 53.620 -0.160 CANELSON DRILLING INC CDI 5 4.690 4.620 4.680 +0.040 COEUR D ALENE MINES CORP. CDM 26 18.210 17.500 17.510 -0.330 COM DEV INTL CDV 28 3.920 3.860 3.890 +0.040 iSHARES S&P/TSX CDN DIV ARISTO IND FND CDZ 12 22.510 22.460 22.510 -0.590 CENTAMIN PLC. CEE 50 0.740 0.740 0.740 +0.100 COASTAL ENERGY COMPANY CEN 5 18.740 18.460 18.710 -0.040 CATHEDRAL ENERGY SERVICES LTD. CET 1 4.260 4.260 4.260 +0.150 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 14 12.380 12.230 12.350 +0.360 CANACCORD FINANCIAL INC. CF 23 6.680 6.400 6.670 +0.290 CARFINCO FINANCIAL GROUP INC. CFN 11 9.810 9.600 9.810 -0.030 CANFOR CORP CFP 39 20.700 20.300 20.700 -0.300 CALFRAC WELL SERVICES LTD. CFW 31 26.030 25.430 25.900 +0.540 CENTERRA GOLD INC. CG 148 6.130 5.770 5.850 +0.120 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 8 3.450 3.380 3.380 +0.190 CINEPLEX INC. CGX 54 33.860 33.340 33.740 -0.010 CHORUS AVIATION INC. CL B CHR.B 28 4.000 3.950 3.950 -0.020 CI FINANCIAL CORP. CIX 39 27.730 27.460 27.730 -0.020 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 12 25.580 25.250 25.480 +0.230 iSHARES 1-5 YEAR LADDERED GOVT BOND IND CLF 64 19.770 19.760 19.770 +0.010 CLEARWATER SEAFOODS INCORPORATED CLR 1 4.570 4.570 4.570 -0.060 CELESTICA INC SV CLS 24 8.070 8.040 8.070 -0.110 CANADIAN IMPERIAL BANK OF COMMERCE CM 327 79.180 77.950 78.900 -0.550 COMPUTER MODELLING GROUP LTD CMG 1 20.520 20.520 20.520 -0.650 CANACOL ENERGY LTD CNE 4 2.800 2.780 2.800 +0.010 CONTINENTAL GOLD LIMITED CNL 1114 6.040 5.850 5.960 +0.350 CDN NATURAL RES CNQ 288 31.150 30.600 31.040 +0.130 CANADIAN NATIONAL RAILWAY CO. CNR 86 98.150 95.970 98.150 +0.130 CANADIAN OIL SANDS LIMITED COS 96 20.190 19.580 20.060 +0.110 CANADIAN PACIFIC RAILWAY LIMITED CP 108 123.210 118.500 122.730 +1.350 iSHARES S&P/TSX CDN PREF SHR IND FND ADV CPD.A 12 17.340 17.340 17.340 -0.050 CRESCENT POINT ENERGY CORP. CPG 468 36.990 35.700 36.610 +0.410 COALSPUR MINES LIMITED CPT 5 0.520 0.520 0.520 -0.060 CAPITAL POWER CORPORATION CPX 15 20.980 20.780 20.950 0.000 CAPITAL POWER CORP. PR. SER. 1 CPX.PR.A 1 25.120 25.120 25.120 -0.300 CEQUENCE ENERGY LTD. CQE 31 1.690 1.650 1.680 +0.060 CREW ENERGY INC CR 1078 6.580 6.450 6.520 0.000 CROCODILE GOLD CORP. CRK 350 0.220 0.220 0.220 0.000 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 9 14.770 14.660 14.700 -0.230 CAPSTONE MINING CORP. CS 109 2.170 2.120 2.160 -0.030 CAPSTONE INFRASTRUCTURE CORP. CSE 7 4.220 4.150 4.220 +0.020 THE CASH STORE FINANCIAL SERVICES INC. CSF 1 2.410 2.410 2.410 -0.800 CHARTWELL RETIREMENT RESIDENCES CSH.UN 24 11.100 10.960 11.100 +0.110 COLOSSUS MINERALS INC CSI 171 3.150 2.970 3.050 +0.090 CONSTELLATION SOFTWARE INC. CSU 5 127.240 126.960 127.240 +0.120 CROCOTTA ENERGY INC. CTA 57 3.290 3.150 3.250 +0.060 CANADIAN TIRE CORPORATION CL. A NV CTC.A 52 70.650 70.080 70.650 -0.890 CANADIAN UTILITIES LTD. CL.A NV CU 10 78.830 78.340 78.830 -0.790 COMINAR R E UN CUF.UN 5 23.150 23.010 23.010 -0.120 COPPER MINING CORPORATION CUM 109 2.600 2.510 2.560 -0.030 CHURCHILL CORP A CUQ 3 7.310 7.300 7.300 -0.050 CANEXUS CORPORATION CUS 318 8.900 8.790 8.850 -0.060 CENOVUS ENERGY INC. WHEN ISSUED CVE 457 30.560 29.300 30.320 +0.310 CDN WESTERN BANK CWB 3 27.990 27.800 27.940 -0.160 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 36 29.780 29.230 29.720 +0.300 CADAN RESOURCES CORPORATION CXD 10 0.130 0.125 0.125 -0.045 DUNDEE REAL ESTATE INVESTMENT TRUST D.UN 1037 37.080 36.480 36.890 -0.060 DUNDEE CORP. CL.A SV DC.A 7 34.160 34.070 34.130 -0.190 DONNYCREEK ENERGY INC. DCK 25 1.740 1.740 1.740 +0.070 DOMINION DIAMOND CORPORATION DDC 20 16.930 16.610 16.880 +0.330 DELPHI ENERGY CORP. DEE 264 1.200 1.160 1.160 +0.020 DETOUR GOLD CORP. DGC 46 17.350 16.320 16.630 -0.180 DATA GROUP INC. DGI 29 1.990 1.980 1.990 0.000 DAVIS + HENDERSON CORPORATION DH 52 21.660 21.340 21.590 -0.250 DHX MEDIA LTD. DHX 11 2.530 2.520 2.520 +0.020 DUNDEE INTERNATIONAL REIT DI.UN 10 10.640 10.530 10.640 +0.070 DOREL INDUSTRIES INC. CL.B SV DII.B 6 42.380 41.760 42.030 -0.770 DUNDEE INDUSTRIAL REIT DIR.UN 12 10.740 10.690 10.700 0.000 DULUTH METALS LIMITED DM 13 1.550 1.550 1.550 -0.050 DENISON MINES CORP DML 94 1.270 1.260 1.270 -0.010 DYNACOR GOLD MINES INC DNG 5 1.060 1.060 1.060 -0.060 DOLLARAMA INC. DOL 12 64.120 63.260 64.110 +0.540 DUNDEE PRECIOUS METALS INC. DPM 44 7.680 7.490 7.570 +0.250 DESCARTES SYS DSG 8 9.720 9.520 9.720 +0.160 DEETHREE EXPLORATION LTD. DTX 58 5.830 5.780 5.800 -0.150 ENCANA CORP. ECA 802 19.200 18.310 19.100 +0.560 ENERCARE INC. ECI 23 9.240 9.140 9.190 -0.010 ENDEAVOUR SILVER CORP. EDR 11 6.100 6.010 6.040 +0.130 ENDEAVOUR MINING CORPORATION EDV 97 1.390 1.350 1.350 +0.050 ELEMENT FINANCIAL CORPORATION EFN 81 8.630 8.440 8.450 -0.180 ENERGY FUELS INC. EFR 35 0.150 0.150 0.150 0.000 ENERFLEX LTD. EFX 14 13.600 13.290 13.600 -0.020 EAGLE ENERGY TRUST EGL.UN 22 6.750 6.560 6.750 +0.140 EXCHANGE INCOME CORPORATION EIF 1 26.960 26.960 26.960 -0.280 ENERVEST DIV UN EIT.UN 5 11.710 11.710 11.710 -0.010 ELDORADO GOLD ELD 577 8.610 8.260 8.310 -0.010 EASTERN PLATINUM LIMITED ELR 25 0.145 0.145 0.145 0.000 EMERA INCORPORATED EMA 27 34.910 34.730 34.910 -0.230 EMPIRE COMPANY LTD. CL.A NV EMP.A 3 65.750 65.690 65.690 -0.070 EURASIAN MINERALS INC EMX 14 1.920 1.920 1.920 -0.180 ENBRIDGE INC ENB 1362 45.790 45.180 45.280 -1.110 ENBRIDGE INC. PR SER L USD ENB.PF.U 7 25.250 25.180 25.250 +0.100 ENBRIDGE INC. PR SER J ENB.PR.U 2 25.270 25.270 25.270 +0.080 ENBRIDGE INC. CUMULATIVE REDEEM PREF SE1 ENB.PR.V 30 25.080 25.040 25.050 +0.020 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 21 24.490 24.290 24.490 +0.020 ENTREC CORPORATION ENT 19 1.440 1.370 1.370 -0.080 EPSILON ENERGY LTD. EPS 4 4.440 4.390 4.410 +0.040 ENERPLUS CORPORATION ERF 43 13.980 13.380 13.890 +0.290 ENSIGN ENERGY SERVICES INC. ESI 1569 17.000 16.610 16.800 -0.200 ESSENTIAL ENERGY SERVICES LTD. ESN 24 2.110 2.080 2.090 0.000 EACOM TIMBER CORPORATION ETR 7000 0.365 0.365 0.365 -0.005 EXTENDICARE INC. EXE 351 8.170 8.140 8.170 +0.020 EXFO INC. EXF 12 4.490 4.390 4.490 -0.100 ABDERDEEN ASIA-PACIFIC INCOME INVEST LTD FAP 1 7.520 7.520 7.520 0.000 FIRM CAPITAL MORT INV CORP 4.75% 31MAR20 FC.DB.D 170 95.740 95.250 95.740 -0.210 FIRST CAPITAL REALTY INC. FCR 19 18.930 18.770 18.930 +0.140 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 3 401.270 397.670 401.270 +5.250 FISSION ENERGY CORP FIS 4 1.020 1.020 1.020 -0.010 FIRST QUANTUM J FM 3728 19.280 18.070 19.280 +0.700 FRANCO-NEVADA CORPORATION FNV 218 44.750 43.960 44.040 -0.030 FIRST MAJESTIC SILVER CORP FR 76 15.620 15.240 15.280 +0.120 CANYON SERVICES GROUP INC. FRC 43 10.430 10.270 10.430 +0.140 FREEHOLD ROYALTIES LTD. FRU 35 23.140 22.510 23.100 +0.360 FIRSTSERVICE CORPORATION SV FSV 5 34.060 33.950 34.030 +0.150 FORTIS INC FTS 60 33.870 33.490 33.620 -0.290 FINNING INTL FTT 67 23.090 22.750 23.000 -0.290 FORTUNA SILVER MINES INC FVI 21 4.070 3.900 4.040 +0.090 GOLDCORP INC G 389 33.040 32.240 32.240 +0.290 GABRIEL RES J GBU 19 2.380 2.340 2.340 -0.030 COLABOR GROUP INC. GCL 1 7.340 7.340 7.340 +0.140 GRAN COLOMBIA GOLD CORP. GCM 15 0.240 0.240 0.240 +0.030 GIBSON ENERGY INC. GEI 19 25.990 25.600 25.990 +0.090 CGI GROUP INC. CL.A SV GIB.A 107 26.850 26.150 26.850 +0.540 GILDAN ACTIVEWEAR INC. GIL 290 40.160 39.290 40.100 +0.050 GMP CAPITAL INC. GMP 5 6.060 6.020 6.060 -0.020 GENIVAR INC. GNV 25 23.580 23.400 23.500 -0.090 GREAT PANTHER SILVER LIMITED GPR 72 1.260 1.110 1.150 +0.010 GRANITE REIT GRT.UN 34 38.340 37.940 38.300 -0.110 GLUSKIN SHEFF + ASSOCIATES INC. GS 1 17.840 17.840 17.840 -0.210 GOLDEN STAR GSC 2 1.440 1.440 1.440 -0.040 GRAN TIERRA ENERGY INC GTE 113 5.770 5.720 5.730 -0.030 COLT RESOURCES INC. GTP 60 0.225 0.225 0.225 -0.015 GUYANA GOLDFIELDS INC GUY 123 2.310 2.130 2.150 +0.050 GREAT-WEST LIFECO INC GWO 135 26.480 25.910 26.390 -0.040 GUESTLOGIX INC GXI 20 1.090 1.090 1.090 -0.030 HUDSON S BAY COMPANY HBC 1 15.220 15.220 15.220 -0.160 HUDBAY MINERALS INC. HBM 1079 9.310 8.930 9.160 +0.180 HOME CAPITAL GROUP INC. HCG 24 56.430 55.910 55.970 -1.040 HORIZONS BETAPRO S&P/TSX CAP ENBEAR ETF HED 30 4.700 4.630 4.630 +0.070 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 52 4.720 4.570 4.720 -0.080 HANFENG EVERGREEN INC. HF 7 1.830 1.780 1.830 -0.030 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 16 4.500 4.490 4.490 +0.010 HORIZONS BETAPRO S&P/TSX 60 INVERSE ETF HIX 80 10.430 10.430 10.430 +0.330 HEALTHLEASE PROPERTIES REIT HLP.UN 1 10.780 10.780 10.780 -0.010 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 179 5.810 5.500 5.510 +2.370 HORIZON NORTH LOGISTICS HNL 442 5.360 5.110 5.250 0.000 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 122 5.680 5.560 5.560 +0.030 AMERICAN HOTEL INCOME PROPERTIES REIT LP HOT.UN 1 10.800 10.800 10.800 -0.020 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 81 4.280 4.240 4.280 +0.040 HORIZONS BETAP NASDAQ-100R BEAR PLUS ETF HQD 21 3.890 3.880 3.890 +0.140 H & R REAL EST UN HR.UN 835 23.430 23.130 23.300 -0.070 HEROUX-DEVTEK HRX 2 7.760 7.750 7.750 +0.100 HORIZONS BETAPRO S&P 500R BEAR PLUS ETF HSD 150 5.210 5.150 5.150 +0.040 HUSKY ENERGY INC. HSE 191 28.770 28.100 28.100 -0.690 HORIZONS BETAPRO S&P 500R BULL PLUS ETF HSU 32 17.460 17.390 17.440 -0.360 HORIZONS BPRO S&P 500 VIX SHT BULL ETF HVU 229 9.210 8.260 8.270 +0.060 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 313 8.450 8.350 8.350 +0.070 HORIZONS S&P/TSX 60 INDEX ETF HXT 1898 10.680 10.630 10.670 -0.130 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 27 18.620 18.520 18.620 -0.160 ITHACA ENERGY INC IAE 486 1.800 1.720 1.790 +0.060 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 103 36.130 35.010 36.120 -0.270 INTREPID MINES LTD. IAU 10 0.250 0.250 0.250 -0.090 INTACT FINANCIAL CORPORATION IFC 44 63.150 62.170 63.150 +0.470 INTERNATIONAL FOREST PRODUCTS LTD. CL.A IFP.A 12 9.710 9.460 9.600 -0.280 IGM FINANCIAL INC. IGM 43 44.330 43.860 44.150 +0.130 IMPERIAL METALS CORP. III 28 13.500 13.310 13.310 -0.390 INTERRENT REIT IIP.UN 7 6.180 6.180 6.180 -0.040 IAMGOLD CORP IMG 290 6.990 6.570 6.640 -0.100 INMET MNG CORP IMN 53 67.470 65.820 67.470 +1.170 IMPERIAL OIL IMO 72 40.050 39.600 40.010 -0.350 IMAX CORP IMX 4 26.750 26.720 26.750 +0.410 INTERNATIONAL MINERALS CORPORATION IMZ 1 3.570 3.570 3.570 -0.820 INNERGEX RENEWABLE ENERGY INC. INE 50 9.950 9.620 9.850 +0.360 INNVEST REIT 5.75% 31MAR19 INN.DB.G 1130 100.240 99.990 100.010 -0.170 INNVEST REIT TRUST UNIT INN.UN 44 4.870 4.620 4.840 +0.110 INTER PIPELINE FUND IPL.UN 34 24.060 23.860 24.050 -0.060 INTL TOWER HILL MINE LTD ITH 2 1.460 1.420 1.420 +0.070 INTERTAPE POLYMER ITP 50 11.000 10.950 11.000 +0.010 IVANPLATS LIMITED IVP 1 4.180 4.180 4.180 +0.040 JAGUAR MINING INC. JAG 5 0.560 0.560 0.560 +0.010 JUST ENERGY GROUP INC. JE 29 6.790 6.590 6.640 -0.060 KINROSS GOLD CORP K 6221 7.470 7.110 7.180 -0.080 KAMINAK GOLD CORP KAM 9 1.080 1.080 1.080 +0.050 KELT EXPLORATION LTD. KEL 39 6.720 6.170 6.720 +0.470 KEYERA CORP. KEY 16 57.080 56.440 56.520 +0.120 KIRKLAND LAKE GOLD INC. KGI 79 5.030 4.830 4.890 +0.170 KILLAM PROPERTIES INC. KMP 5 11.910 11.860 11.880 -0.070 LOBLAW COMPANIES LIMITED L 23 41.780 41.420 41.420 -0.430 LAURENTIAN BANK LB 3 42.800 42.640 42.800 -0.230 LUMINA COPPER CORP LCC 1 7.530 7.530 7.530 -0.250 LEGACY OIL AND GAS INC. LEG 575 5.710 5.060 5.690 +0.560 LUNA GOLD CORP LGC 1 3.270 3.270 3.270 +0.030 LABRADOR IRON ORE ROYALTY CORPORATION LIF 36 33.150 32.600 33.000 0.000 LABRADOR IRON MINES HOLDINGS LIMITED LIM 45 0.600 0.600 0.600 -0.070 LIQUOR STORES N.A. LTD. LIQ 1 18.000 18.000 18.000 -0.080 LULULEMON ATHLETICA INC. LLL 10 65.830 64.740 65.340 0.000 LINAMAR CORP LNR 17 23.200 23.080 23.140 -0.120 LONGVIEW OIL CORP. LNV 11 5.000 4.980 5.000 +0.010 LONG RUN EXPLORATION LTD LRE 279 4.260 4.190 4.260 +0.250 LAKE SHORE GOLD CORP. LSG 15 0.590 0.590 0.590 0.000 LUNDIN MINING CORP. LUN 5176 4.220 4.130 4.180 +0.040 LYDIAN INTERNATIONAL LTD LYD 42 1.900 1.870 1.890 +0.070 MAG SILVER CORP. MAG 22 8.860 8.520 8.810 +0.500 MCEWEN MINING - MINERA ANDES ACQUISITION MAQ 7 2.710 2.710 2.710 +0.240 MIDAS GOLD INC. MAX 1 1.180 1.180 1.180 +0.040 MEGA BRANDS INC. MB 11 14.800 14.750 14.800 -0.010 MBAC FERTILIZER CORP. MBC 23 2.110 2.010 2.010 -0.090 MANITOBA TELECOM MBT 11 32.480 32.440 32.440 +0.040 MACRO ENTERPRISES INC. MCR 34 2.070 2.040 2.040 -0.050 MACDONALD DETTWILER MDA 29 68.450 67.980 68.410 +0.170 MAJOR DRILLING GRP MDI 5 8.680 8.510 8.680 +0.130 MIDWAY GOLD CORP MDW 1 1.060 1.060 1.060 -0.390 MONETA PORCUPINE J ME 20 0.180 0.180 0.180 -0.020 MEG ENERGY CORP. MEG 86 30.400 29.460 30.310 +0.400 MANITOK ENERGY INC. MEI 9 2.560 2.490 2.490 -0.040 MANULIFE FIN MFC 771 14.090 13.830 14.090 -0.220 MAPLE LEAF FOODS MFI 8 13.750 13.560 13.750 +0.030 MAGNA INTERNATIONAL INC. COMMON MG 80 58.570 57.900 57.940 -1.110 MARRET HIGH YIELD STRATEGIES FUND MHY.UN 34 9.360 9.330 9.340 0.000 GENWORTH MI CANADA INC. MIC 57 24.460 23.750 24.000 -0.710 MINT TECHNOLOGY CORP MIT 2970 0.070 0.070 0.070 -0.005 MERCATOR MINERALS LTD. ML 25 0.335 0.330 0.330 -0.010 MOOD MEDIA CORPORATION MM 115 1.110 0.940 0.940 -0.010 MART RESOURCES INC MMT 156 1.640 1.460 1.580 +0.130 MARTINREA INTERNATIONAL INC. MRE 43 8.060 8.030 8.040 -0.090 MORGUARD N.A. RESIDENTIAL REIT MRG.UN 39 11.280 11.220 11.220 -0.030 MORGUARD UN MRT.UN 7 17.910 17.710 17.910 +0.130 METRO INC. MRU 28 62.900 62.330 62.640 -0.250 MULLEN GROUP LTD. MTL 19 21.360 21.070 21.240 +0.110 MTY FOOD GROUP INC MTY 1240 27.250 27.250 27.250 -0.320 METHANEX CORP MX 2 39.940 39.720 39.940 +0.180 NATIONAL BANK OF CANADA NA 109 74.000 73.250 73.790 -0.670 NEWALTA CORPORATION NAL 6 14.600 14.520 14.520 -0.070 NORBORD INC. NBD 17 32.950 31.630 32.950 +0.720 NEVADA COPPER CORP. NCU 13 2.750 2.750 2.750 +0.030 NORTHERN DYNASTY MINERALS LTD. NDM 3 2.930 2.870 2.870 -0.090 NORDION INC. NDN 7 7.010 6.990 6.990 -0.120 NEWSTRIKE CAPITAL INC. NES 17 1.320 1.300 1.310 -0.130 NEW FLYER INDUSTIRES INC. NFI 6 10.000 10.000 10.000 -0.100 NOVAGOLD RES INC. NG 23 3.510 3.400 3.420 -0.020 NORTHERN GRAPHITE CORPORATION NGC 10 1.010 1.010 1.010 -0.030 NEW GOLD INC. NGD 265 9.100 8.640 8.770 -0.040 ANGLE ENERGY INC. NGL 52 2.780 2.730 2.750 +0.010 NGEX RESOURCES INC. NGQ 5 2.640 2.600 2.640 -0.110 NORANDA INCOME FUND NIF.UN 6 4.990 4.970 4.970 -0.030 NIKO RES NKO 94 6.250 6.090 6.150 -0.170 NORTHLAND POWER INC. NPI 17 18.750 18.500 18.750 +0.280 VERDE POTASH PLC NPK 5 2.490 2.490 2.490 -0.290 NEVSUN RES J NSU 100 3.940 3.810 3.820 -0.040 NEPTUNE TECHNOLOGIES & BIORESSOURCESINC. NTB 2 2.480 2.480 2.480 +0.050 NAUTILUS MINERALS INC. NUS 5 0.280 0.280 0.280 -0.140 NUVISTA ENERGY LTD. NVA 12 6.710 6.390 6.710 +0.200 THE NORTH WEST COMPANY INC. NWC 3 22.890 22.670 22.890 -0.020 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 4 12.690 12.680 12.690 -0.180 NATCORE TECHNOLOGY INC. NXT 5 0.670 0.670 0.670 -0.250 ONEX CORPORATION SV OCX 16 47.450 47.300 47.400 +0.200 OCEANAGOLD CORP. OGC 186 2.540 2.450 2.460 0.000 ONCOLYTICS BIO ONC 2 3.000 2.950 3.000 +0.050 OREZONE GOLD CORP. ORE 51 1.300 1.240 1.300 +0.090 ORBITE ALUMINAE INC. ORT 320 1.260 0.960 1.170 +0.180 OSISKO MINING CORPORATION OSK 1407 5.750 5.400 5.430 -0.140 OPEN TEXT CORP OTC 59 58.650 57.630 58.290 -0.910 PRIMERO MINING CORP. P 60 6.510 6.290 6.300 -0.050 PAN AMERICAN J PAA 97 15.880 15.420 15.620 +0.160 PETROBAKKEN ENERGY LTD. PBN 43 8.200 7.980 8.170 +0.080 PRECISION DRILLING CORPORATION PD 619 8.630 8.490 8.540 -0.200 N A PALLADIUM PDL 36 1.620 1.570 1.580 -0.030 PALADIN RESOURCES LTD. PDN 274 0.970 0.950 0.970 -0.020 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 75 27.290 26.000 27.290 +1.060 PREMIER GOLD MINES LTD. PG 160 2.650 2.500 2.630 +0.190 PENGROWTH ENERGY CORPORATION PGF 1864 4.940 4.810 4.930 +0.050 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 27 15.410 15.190 15.400 +0.140 PARKLAND FUEL CORPORATION PKI 116 17.570 17.380 17.380 -0.150 PILOT GOLD INC. PLG 19 1.600 1.570 1.570 -0.020 PARALLEL ENERGY TRUST PLT.UN 20 4.300 4.160 4.300 +0.070 PETROMINERALES LTD. PMG 70 5.640 5.400 5.560 -0.120 PERPETUAL ENERGY INC. PMT 54 1.140 1.040 1.130 +0.080 PRIMARIS RETAIL R.E. INVEST. TR. UNITS PMZ.UN 5 27.180 27.020 27.170 +0.020 PANORIENT ENERGY CORP. POE 21 2.420 2.360 2.390 +0.090 POTASH CORPORATION OF SASKATCHEWAN INC POT 567 40.060 39.870 40.040 -0.070 PARAMOUNT RESOURCES LTD. POU 55 36.600 34.860 36.170 +1.380 POWER CORPORATION OF CANADA SV POW 139 26.030 25.510 26.030 -0.050 PEMBINA PIPELINE CORPORATION PPL 54 31.420 30.930 31.320 -0.160 PAINTED PONY PETROLEUM LTD. PPY 8 9.760 9.750 9.750 -0.120 PACIFIC RUBIALES ENERGY CORP PRE 121 19.550 19.270 19.500 -0.610 PERSEUS MINING LIMITED PRU 203 1.760 1.690 1.730 +0.080 PINECREST ENERGY INC. PRY 644 1.110 1.100 1.110 -0.050 PULSE SEISMIC INC. PSD 42 3.100 3.030 3.100 +0.150 PASON SYSTEMS INC. PSI 10 17.130 16.820 16.930 -0.110 PATHEON INC PTI 18 4.340 4.240 4.240 -0.070 PLATINUM GROUP METALS LTD. PTM 8 1.370 1.350 1.370 +0.030 PURE TECHNOLOGIES LTD. PUR 5 4.670 4.600 4.670 +0.090 PRETIUM RESOURCES INC. PVG 105 7.060 6.870 6.950 +0.080 POWER FINANCIAL CORP. PWF 71 28.690 28.180 28.660 -0.370 PENN WEST PETROLEUM LTD. PWT 698 10.380 9.970 10.280 +0.230 PAREX RESOURCES INC. PXT 19 4.340 4.200 4.300 -0.030 BLACKPEARL RESOURCES INC. PXX 70 2.230 2.180 2.230 +0.040 QUEBECOR INC. CL.B SV QBR.B 34 44.080 43.710 43.730 +0.130 ROMARCO MINERALS INC. R 85 0.740 0.640 0.640 -0.040 RITCHIE BROS AUCTIONEERS INC. RBA 21 20.340 20.050 20.110 -0.420 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 424 50.980 50.240 50.830 +0.050 CDN REAL ESTATE UN REF.UN 12 45.210 44.450 45.210 -0.020 RIOCAN REAL EST UN REI.UN 14 27.590 27.490 27.520 -0.010 RARE ELEMENT RESOURCES LTD RES 3 2.110 2.080 2.110 +0.010 REITMANS CANADA LTD. CL.A NV RET.A 77 9.660 9.330 9.420 -0.290 RICHMONT MINES RIC 7 2.330 2.330 2.330 -0.040 RIO ALTO MINING LIMITED RIO 12 4.540 4.380 4.470 +0.050 REDKNEE SOLUTIONS INC. RKN 63 2.970 2.890 2.900 -0.180 RETROCOM MID-MARKET RL EST IN TRUST RMM.UN 15 5.460 5.430 5.440 -0.020 RMP ENERGY INC. RMP 25 3.850 3.680 3.840 +0.140 RUBICON MINERALS CORP. RMX 25 2.310 2.250 2.300 +0.080 RONA INC. RON 11 10.550 10.500 10.500 -0.160 RENEGADE PETROLEUM LTD. RPL 2 1.570 1.550 1.570 -0.030 RAINYRIVER RESOURCES LTD. RR 41 2.610 2.550 2.600 +0.100 RAGING RIVER EXPLORATION INC. RRX 22 3.730 3.610 3.680 +0.060 STRATECO RESOURCES INC. RSC 10 0.065 0.065 0.065 -0.085 ROGERS SUGAR INC. RSI 19 6.350 6.320 6.330 -0.070 ARTEK EXPLORATION LTD. RTK 19 3.340 3.200 3.320 +0.090 RUSSEL METALS RUS 17 27.990 27.380 27.850 +0.270 RESVERLOGIX CORP. RVX 4 3.220 3.190 3.220 +0.060 ROYAL BANK OF CANADA RY 1201 60.100 59.490 59.620 -0.720 RBC NON CUM FIRST PREF SHARE SER AF RY.PR.F 2 26.130 26.130 26.130 +0.170 RBC 1ST PR. SERIES AV RY.PR.X 1 26.650 26.650 26.650 +0.080 SHERRITT INTL RV S 48 4.650 4.580 4.640 +0.030 SAPUTO INC. SAP 18 50.000 49.440 50.000 +0.150 SABINA GOLD & SILVER CORP. SBB 41 1.720 1.660 1.670 +0.090 BROMPTON SPLIT BANC CORP. CL A SBC 1 10.870 10.870 10.870 -0.260 BROMPTON SPLIT BANC CORP. PREFERRED SBC.PR.A 5 10.430 10.430 10.430 +0.040 SHOPPERS DRUG MART CORPORATION SC 54 43.160 42.810 43.040 -0.140 SEARS CANADA INC SCC 2 9.750 9.680 9.750 0.000 SHAWCOR LTD SCL 15 40.480 40.250 40.480 +0.080 SPROTT RESOURCE CORP SCP 15 4.440 4.410 4.440 +0.060 SANTACRUZ SILVER MINING LTD. SCZ 10 1.810 1.810 1.810 +0.080 SECURE ENERGY SERVICES INC. SES 90 12.220 12.000 12.130 -0.100 SPYGLASS RESOURCES CORP SGL 8 2.480 2.420 2.450 -0.070 SAN GOLD CORP SGR 15 0.280 0.275 0.280 +0.015 SURGE ENERGY INC. SGY 86 3.090 2.820 3.060 +0.130 SPROTT RESOURCE LENDING CORP. SIL 5 1.400 1.400 1.400 +0.020 STELLA JONES INC SJ 2 74.200 74.200 74.200 -1.000 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 135 24.480 24.100 24.480 +0.050 SUN LIFE FINANCIAL INC. SLF 272 26.670 26.100 26.490 -0.340 SUN LIFE FINANCIAL INC. SER. 8R SLF.PR.G 2 25.380 25.380 25.380 -0.160 SILVER WHEATON CORP. SLW 739 30.220 29.280 29.550 +0.160 SMART TECHNOLOGIES INC SMA 13 1.520 1.480 1.490 -0.020 SEMAFO J SMF 199 2.360 2.230 2.320 +0.100 SNC-LAVALIN SV SNC 90 42.550 41.420 42.550 +0.550 STRATEGIC OIL & GAS LTD SOG 109 1.170 1.080 1.170 +0.070 SONDE RESOURCES CORP. SOQ 2 1.250 1.250 1.250 -0.050 SUPERIOR PLUS CORP. SPB 46 12.100 11.800 12.030 +0.070 SCORPIO MINING CORP. SPM 20 0.670 0.660 0.670 +0.010 SPROTT POWER CORP. SPZ 20 1.160 1.160 1.160 -0.010 STORM RESOURCES LTD. SRX 5 1.910 1.910 1.910 +0.210 SANDSTORM GOLD LTD. SSL 86 9.550 9.260 9.370 +0.290 SILVER STANDARD RES INC. SSO 163 9.880 9.630 9.700 +0.180 STONEGATE AGRICOM LTD ST 20 0.740 0.680 0.740 +0.080 STUDENT TRANSPORTATION INC. COMMON STB 16 6.350 6.200 6.350 +0.090 STUDENT TRANSPORT. INC. 6.25% 30JUN18 STB.DB.U 110 98.810 98.010 98.010 -0.800 SANTONIA ENERGY INC. STE 77 1.430 1.400 1.410 0.000 STANTEC INC STN 11 43.640 43.420 43.440 +0.010 SOUTHERN PACIFIC RESOURES CORP STP 5 0.830 0.830 0.830 -0.040 SUNCOR ENERGY INC. SU 1854 29.380 28.820 29.240 -0.030 SOLIUM CAPITAL INC. SUM 4 3.970 3.940 3.950 +0.020 SANDVINE CORPORATION SVC 1 1.960 1.960 1.960 +0.040 SILVERCREST MINES INC SVL 27 2.270 2.230 2.270 +0.050 SILVERCORP METALS INC. SVM 37 3.530 3.420 3.470 +0.050 SAVANNA ENERGY SERVICES CORP SVY 23 6.660 6.530 6.650 +0.100 SIERRA WIRELESS SW 3 10.730 10.690 10.700 -0.130 SYLOGIST LTD SYZ 24 4.390 4.060 4.390 -0.330 TELUS CORPORATION T 36 69.170 68.760 68.830 -0.440 TRANSALTA CORPORATION TA 76 14.590 14.500 14.500 -0.090 TAG OIL LTD TAO 38 4.800 4.450 4.800 +0.350 TWIN BUTTE ENERGY LTD. TBE 1667 2.400 2.310 2.400 +0.060 TECK RESOURCES LTD. CL.B SV TCK.B 616 27.670 26.720 27.550 +0.410 TRANSCONTINENTAL INC. CL A SV TCL.A 112 11.400 10.930 11.400 0.000 THOMPSON CREEK METALS COMPANY TCM 11 2.910 2.850 2.890 +0.010 TRICON CAPITAL GROUP INC. TCN 23 6.560 6.500 6.540 +0.020 TRICAN WELL TCW 71 13.700 13.440 13.570 +0.110 TORONTO-DOMINION BANK TD 524 81.200 79.980 80.850 -1.130 TRINIDAD DRILLING LTD. TDG 36 7.030 6.810 7.030 +0.160 TRILOGY ENERGY CORP. TET 85 28.970 27.870 28.730 +0.530 TRANSFORCE INC. TFI 97 20.820 20.560 20.750 -0.060 TRANSGLOBE J TGL 14 7.770 7.570 7.580 -0.250 TERANGA GOLD CORPORATION TGZ 63 1.130 1.100 1.120 +0.050 TIM HORTONS INC. THI 61 54.640 53.920 54.540 -0.160 TAHOE RESOURCES INC. THO 79 19.490 18.840 18.870 +0.070 TUSCANY INTL DRILLING INC. TID 325 0.110 0.090 0.090 -0.020 TOROMONT IND TIH 10 21.930 21.850 21.930 -0.070 TASEKO MINES LTD. TKO 6 2.640 2.570 2.640 +0.090 TALISMAN ENERGY INC. TLM 502 11.990 11.660 11.800 +0.010 TEMBEC INC. TMB 28 3.290 3.240 3.280 +0.090 TIMMINS GOLD CORP TMM 16 2.880 2.810 2.880 +0.090 TRANSATLANTIC PETROLEUM CORP. TNP 15 0.850 0.830 0.850 -0.150 TANZANIAN ROYALTY EXPLORATION CORP. TNX 37 3.640 3.480 3.640 +0.150 TORC OIL & GAS LTD. TOG 280 1.760 1.650 1.730 0.000 TRIOIL RESOURCES LTD. TOL 1 2.750 2.750 2.750 +0.010 TOTAL ENERGY SERVICES INC. TOT 6 14.080 13.960 14.080 -0.030 TOURMALINE OIL CORP. TOU 36 38.860 36.970 38.700 +1.210 THOMSON REUTERS CORP. TRI 139 32.350 31.820 32.300 +0.090 TRANSCANADA CORPORATION TRP 320 48.110 47.660 47.910 -0.500 TURQUOISE HILL RESOURCES LTD. TRQ 1421 6.300 6.080 6.270 0.000 TORSTAR CORP. CL. B NV TS.B 10 7.400 7.130 7.130 -0.220 TOREX GOLD RESOURCES INC. TXG 233 1.700 1.670 1.680 +0.030 URANIUM PARTICIPATION CORP. U 45 5.580 5.460 5.580 +0.020 DOMTAR CORPORATION UFS 22 77.710 76.860 77.460 +0.070 U.S. SILVER & GOLD INC. USA 26 1.240 1.180 1.240 +0.080 VERMILION ENERGY INC. VET 65 51.590 50.500 50.760 +0.160 VERIS GOLD CORP VG 19 1.630 1.580 1.580 +0.030 VISTA GOLD CORP VGZ 34 1.980 1.920 1.920 +0.050 5N PLUS INC. VNP 11 1.610 1.590 1.590 0.000 VALEANT PHARMACEUTICALS INTL INC. VRX 97 73.210 72.470 72.890 -0.670 VERESEN INC. VSN 62 12.900 12.700 12.900 +0.060 WHISTLER BLACKCOMB HOLDINGS INC. WB 3 13.660 13.660 13.660 -0.050 WHITECAP RESOURCES INC. WCP 430 9.690 9.460 9.670 +0.120 WESTERN FOREST PRODUCTS INC. WEF 4987 1.310 1.290 1.300 0.000 WEST FRASER TIMBER WFT 57 84.850 83.850 84.310 -0.990 WI-LAN INC WIN 16 4.020 3.970 3.980 -0.070 WESTJET AIRLINES LTD. WJA 17 25.140 24.850 24.960 -0.290 WAJAX CORP WJX 40 36.920 35.990 36.820 +0.470 GEORGE WESTON LIMITED WN 12 73.860 73.600 73.840 -0.540 WESTERN WIND ENERGY CORP WND 400 2.590 2.590 2.590 0.000 WESTPORT INNOV WPT 8 29.410 28.960 28.960 -0.210 WESTERN ENERGY SVCS CORP WRG 56 7.160 7.030 7.140 -0.040 WILDCAT SILVER CORPORATION WS 5 0.580 0.580 0.580 -0.140 WESTSHORE TERMINALS INVESTMENT CORP. WTE 22 28.330 27.960 28.170 0.000 TMX GROUP LIMITED X 1 55.270 55.270 55.270 -0.110 iSHARES DEX UNIVERSE BOND INDEX FUND XBB 12 31.610 31.610 31.610 +0.110 iSHARES DEX ALL CORPORATE BOND INDEX FUN XCB 6 21.680 21.680 21.680 +0.130 iSHARES S&P/TSX CAPPED ENERGY INDEX FUND XEG 542 15.270 14.950 15.210 +0.080 iSHARES S&P/TSX CAPPED FINLS INDEX FD XFN 8 23.960 23.850 23.960 -0.230 iSHARES S&P/TSX GLOBAL GOLD INDEX FUND XGD 9 14.700 14.690 14.700 -0.020 iSHARES S&P/TSX 60 INDEX FUND XIU 811 17.710 17.590 17.710 -0.090 ISHARES CDN S&P/TSX CAPPED REIT INDX FND XRE 3 17.150 17.150 17.150 +0.050 iSHARES S&P 500 INDEX FUND CAD-HEDGED XSP 41 17.720 17.720 17.720 -0.070 SIRIUS XM CANADA HOLDINGS INC. SV XSR 5 6.200 6.010 6.200 -0.040 iSHARES RUSSELL 2000 INDEX FUND CAD-HEDG XSU 7 19.640 19.640 19.640 -0.600 YELLOW MEDIA LIMITED Y 2 8.920 8.920 8.920 -0.080 YAMANA GOLD INC YRI 716 15.140 14.470 14.510 +0.090 ZARGON OIL & GAS LTD. ZAR 4 7.100 7.030 7.100 +0.110 BMO COVERED CALL CANADIAN BANKS ETF ZWB 30 13.300 13.300 13.300 -1.720 Trades: 22,673 Total Volume: 10,393,968 Total Value: $133,344,731 Advanced: 248 Declined: 257 Unchanged: 4,096 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.