Pure Trading Daily Market Summary April 08 2013 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDTL REAL ESTATE TR AAR.UN 18 5.240 5.210 5.240 +0.010 ADVANTAGE OIL & GAS LTD. AAV 97 3.830 3.770 3.800 +0.090 ABSOLUTE SOFTWARE CORP. ABT 5 6.350 6.290 6.290 0.000 BARRICK GOLD CORPORATION ABX 443 27.320 26.660 26.760 -0.370 AIR CANADA CL B AC.B 61 3.210 3.080 3.180 +0.060 ASTRAL MEDIA INC. CL A. NV ACM.A 4 48.950 48.900 48.900 -0.100 ATCO LTD. CL.I NV ACO.X 7 92.000 90.480 92.000 +2.310 AUTOCANADA INC. ACQ 1 21.210 21.210 21.210 -0.030 ALARIS ROYALTY CORP AD 3 28.100 27.810 27.860 -0.330 ALDERON IRON ORE CORP. ADV 62 1.230 1.200 1.230 +0.080 AURORA OIL & GAS LIMITED AEF 77 3.390 3.360 3.380 +0.110 AGNICO-EAGLE MINES LTD. AEM 66 39.040 38.230 38.430 -0.170 ANTRIM ENERGY J AEN 30 0.215 0.210 0.215 +0.020 ARGENT ENERGY TRUST AET.UN 18 10.460 10.370 10.390 +0.010 AG GROWTH INTERNATIONAL INC. AFN 5 32.600 32.550 32.600 -0.160 AGF MANAGEMENT LTD. CL.B NV AGF.B 82 10.810 10.650 10.780 -0.320 ALAMOS GOLD INC. AGI 145 12.980 12.660 12.800 +0.170 AGRIUM INC AGU 62 100.240 97.970 99.280 +1.580 AIMIA INC. AIM 337 15.430 15.210 15.290 +0.100 ASANKO GOLD INC. AKG 24 3.020 2.920 3.020 +0.070 ALTAGAS LTD. ALA 16 35.140 35.060 35.100 0.000 ALTIUS MINERALS CORP. ALS 2 11.820 11.620 11.620 -0.240 AUTOMODULAR CORPORATION AM 13 2.770 2.770 2.770 +0.060 AINSWORTH LUMBER CO. LTD ANS 58 3.950 3.850 3.890 -0.040 ALLIED NEVADA GOLD CORP ANV 16 12.410 12.000 12.000 -0.710 AFRICA OIL CORP AOI 111 7.170 6.910 7.110 +0.160 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 13 33.290 32.970 33.200 +0.600 ALGONQUIN POWER & UTILITIES CORP. AQN 139 7.520 7.360 7.510 +0.100 ARGONAUT GOLD INC. AR 114 7.770 7.530 7.640 -0.260 AECON GROUP INC ARE 13 13.060 12.900 13.050 +0.150 ARC RESOURCES LTD. ARX 207 26.800 26.460 26.630 +0.180 AURIZON MINES J ARZ 82 4.390 4.340 4.390 +0.030 ALACER GOLD CORP. ASR 59 3.840 3.780 3.780 +0.030 ATS AUTOMATION ATA 14 9.760 9.700 9.760 +0.050 ATRIUM INNOVATIONS INC. ATB 3 12.250 12.250 12.250 +0.350 ATAC RESOURCES LTD ATC 36 1.400 1.380 1.390 +0.010 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 41 55.690 54.930 55.320 +0.020 ATHABASCA OIL CORPORATION ATH 106 8.230 8.080 8.180 -0.040 ATLANTIC POWER CORP. ATP 95 4.970 4.750 4.830 -0.040 ATLANTIC POWER CORP. 5.75% 30JUN19 ATP.DB.U 1090 77.000 75.740 76.600 +0.960 AURCANA CORP AUN 5 0.630 0.630 0.630 +0.060 AURICO GOLD INC. AUQ 22 6.130 6.070 6.070 -0.140 AVALON RARE METALS INC. AVL 3 1.050 1.030 1.030 +0.020 ARTIS REIT S-G 5.75% 30JUN18 USD AX.DB.U 310 102.990 102.790 102.800 +0.290 ARTIS REIT PR SERIES C USD AX.PR.U 8 25.170 25.060 25.170 +0.180 ARTIS REIT AX.UN 48 16.390 16.090 16.380 +0.280 ALEXCO RESOURCE CORP. AXR 13 2.610 2.610 2.610 -0.080 AMAYA GAMING GROUP INC. AYA 3 5.280 5.210 5.210 -0.100 AUGUSTA RESOURCE CORPORATION AZC 1 2.590 2.590 2.590 +0.030 BELL ALIANT INC. BA 38 26.630 26.430 26.510 +0.230 BANRO CORP. BAA 2706 1.600 1.490 1.520 -0.050 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 61 37.860 37.160 37.820 +0.590 BAUER PERFORMANCE SPORTS LTD. BAU 1 11.600 11.600 11.600 +0.020 RESEARCH IN MOTION LIMITED BB 993 15.650 14.900 14.900 -0.020 BOMBARDIER INC. CL. B SV BBD.B 1129 4.020 3.960 4.010 +0.080 COTT CORP BCB 13 10.300 10.270 10.290 -0.010 BCE INC. BCE 237 46.520 46.250 46.430 +0.230 BLACK DIAMOND GROUP LIMITED BDI 27 19.880 19.680 19.700 +0.230 BIRD CONSTRUCTION INC. BDT 36 13.130 12.940 13.000 +0.050 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 5 64.120 63.550 63.580 -0.700 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 17 30.410 30.030 30.410 +0.320 BENEV CAPITAL INC. BEV 2 1.710 1.710 1.710 +0.210 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 26 21.170 21.080 21.120 +0.080 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 6 38.330 38.260 38.320 +0.070 BIRCHCLIFF ENERGY LTD. BIR 103 8.220 8.090 8.180 +0.100 BALLARD POWER SYSTEMS INC BLD 15 1.000 0.970 1.000 +0.060 BANK OF MONTREAL BMO 250 62.410 61.690 62.330 +0.210 BONTERRA ENERGY CORP. BNE 1 49.010 49.010 49.010 +1.340 BANKERS PETROLEUM LTD. BNK 968 2.830 2.580 2.600 -0.080 BONAVISTA ENERGY CORPORATION BNP 160 14.820 14.230 14.800 +0.480 BANK OF NOVA SCOTIA BNS 103 57.080 56.580 57.080 +0.170 AMERICAS PETROGAS INC. BOE 20 1.860 1.810 1.850 +0.040 BROOKFIELD OFFICE PROPERTIES INC. BPO 40 17.580 17.360 17.550 +0.240 BRIGUS GOLD CORP. BRD 170 0.820 0.790 0.790 -0.010 BELO SUN MINING CORP. BSX 5 1.070 1.070 1.070 -0.030 BTB REIT 6.9% 31MAR20 BTB.DB.E 20 99.980 99.410 99.410 -0.580 BTB REIT BTB.UN 30 4.780 4.750 4.750 -0.020 BAYTEX ENERGY CORP. BTE 46 41.760 41.230 41.340 -0.380 B2GOLD CORP. BTO 325 3.010 2.950 2.990 +0.050 BELLATRIX EXPLORATION LTD BXE 73 6.550 6.430 6.490 +0.150 AMERICAN BONANZA GOLD CORP. BZA 90 0.090 0.090 0.090 -0.130 CAE INC CAE 38 9.920 9.880 9.920 +0.030 CANAM GROUP INC. CAM 3 8.230 8.230 8.230 +0.230 CDN APARTMENT UN CAR.UN 36 24.850 24.560 24.820 +0.220 CASCADES INC CAS 51 4.460 4.400 4.400 -0.040 COGECO CABLE INC. SV CCA 12 44.830 44.270 44.830 +0.090 CCL INDUSTRIES INC. CL. B NV CCL.B 4 61.490 61.330 61.330 -0.260 CAMECO CORP CCO 152 19.820 19.550 19.750 -0.040 CATAMARAN CORPORATION CCT 34 54.120 53.600 54.120 +0.500 CANELSON DRILLING INC CDI 6 4.670 4.600 4.630 -0.050 COEUR D ALENE MINES CORP. CDM 12 17.750 17.360 17.360 -0.150 COM DEV INTL CDV 2 3.850 3.850 3.850 -0.040 iSHARES S&P/TSX CDN DIV ARISTO IND FND CDZ 5 22.510 22.510 22.510 0.000 CENTAMIN PLC. CEE 50 0.720 0.710 0.720 -0.020 COASTAL ENERGY COMPANY CEN 2 18.580 18.560 18.580 -0.130 CATHEDRAL ENERGY SERVICES LTD. CET 6 4.300 4.200 4.200 -0.060 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 18 12.440 12.280 12.340 -0.010 CANACCORD FINANCIAL INC. CF 49 6.620 6.500 6.560 -0.110 CANFOR CORP CFP 34 20.620 20.480 20.600 -0.100 CALFRAC WELL SERVICES LTD. CFW 170 25.800 25.480 25.800 -0.100 CENTERRA GOLD INC. CG 25 5.760 5.620 5.690 -0.160 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 6 3.350 3.310 3.320 -0.060 CINEPLEX INC. CGX 26 33.940 33.380 33.940 +0.200 CI FINANCIAL CORP. CIX 68 28.030 27.460 28.030 +0.300 CERRO RESOURCES NL CJO 5 0.145 0.145 0.145 0.000 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 14 25.510 25.360 25.510 +0.030 CML HEALTHCARE INC. CLC 2 7.390 7.370 7.390 +0.030 CONNACHER OIL & GAS LTD. CLL 60 0.150 0.145 0.150 +0.005 CANADA LITHIUM CORP. CLQ 10 0.660 0.660 0.660 +0.050 CELESTICA INC SV CLS 18 8.180 8.140 8.150 +0.080 CANADIAN IMPERIAL BANK OF COMMERCE CM 614 78.760 78.000 78.170 -0.730 CLINE MINING CORP CMK 50 0.085 0.080 0.085 0.000 CANACOL ENERGY LTD CNE 17 2.770 2.690 2.690 -0.110 CONTINENTAL GOLD LIMITED CNL 39 5.860 5.840 5.850 -0.110 CDN NATURAL RES CNQ 263 31.360 30.960 31.170 +0.130 CANADIAN NATIONAL RAILWAY CO. CNR 40 98.760 98.250 98.270 +0.120 CANADIAN OIL SANDS LIMITED COS 184 20.290 19.920 20.080 +0.020 CANADIAN PACIFIC RAILWAY LIMITED CP 80 125.110 122.920 124.970 +2.240 iSHARES S&P/TSX CDN PREF SHR IND FND ADV CPD.A 26 17.340 17.330 17.330 -0.010 CRESCENT POINT ENERGY CORP. CPG 201 37.110 36.530 36.890 +0.280 CAPITAL POWER CORPORATION CPX 58 21.220 20.950 21.220 +0.270 CEQUENCE ENERGY LTD. CQE 36 1.730 1.700 1.700 +0.020 CREW ENERGY INC CR 67 6.600 6.480 6.580 +0.060 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 17 15.100 15.000 15.000 +0.300 CAPSTONE MINING CORP. CS 326 2.180 2.160 2.170 +0.010 CAPSTONE INFRASTRUCTURE CORP. CSE 11 4.240 4.230 4.230 +0.010 CHARTWELL RETIREMENT RESIDENCES CSH.UN 104 11.360 10.990 11.350 +0.250 COLOSSUS MINERALS INC CSI 158 3.070 2.980 3.000 -0.050 CONTRANS GROUP INC. CSS 1 12.660 12.660 12.660 +0.410 CONSTELLATION SOFTWARE INC. CSU 10 130.380 127.740 130.010 +2.770 CROCOTTA ENERGY INC. CTA 30 3.320 3.240 3.240 -0.010 CANADIAN TIRE CORPORATION CL. A NV CTC.A 34 71.780 70.910 71.500 +0.850 CALIAN TECHNOLOGIES LTD. CTY 3 20.800 20.800 20.800 -0.090 CANADIAN UTILITIES LTD. CL.A NV CU 13 79.400 78.830 79.250 +0.420 COMINAR R E UN CUF.UN 36 23.570 23.210 23.550 +0.540 COPPER MINING CORPORATION CUM 56 2.590 2.530 2.560 0.000 CANEXUS CORPORATION CUS 11 8.940 8.830 8.940 +0.090 COPPER FOX METALS INC CUU 5 0.620 0.620 0.620 +0.010 CENOVUS ENERGY INC. WHEN ISSUED CVE 367 30.520 29.850 29.930 -0.390 CDN WESTERN BANK CWB 31 27.840 27.500 27.660 -0.280 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 16 30.050 29.430 30.000 +0.280 DUNDEE REAL ESTATE INVESTMENT TRUST D.UN 25 36.930 36.650 36.690 -0.200 DUNDEE CORP. CL.A SV DC.A 9 34.480 34.190 34.480 +0.350 DONNYCREEK ENERGY INC. DCK 15 1.740 1.730 1.730 -0.010 DOMINION DIAMOND CORPORATION DDC 57 16.660 16.540 16.600 -0.280 DELPHI ENERGY CORP. DEE 1 1.200 1.200 1.200 +0.040 DETOUR GOLD CORP. DGC 8 16.520 16.040 16.060 -0.570 DATA GROUP INC. DGI 19 1.990 1.990 1.990 0.000 DAVIS + HENDERSON CORPORATION DH 13 21.570 21.370 21.530 -0.060 DHX MEDIA LTD. DHX 16 2.590 2.570 2.590 +0.070 DUNDEE INTERNATIONAL REIT DI.UN 10 10.650 10.590 10.620 -0.020 DOREL INDUSTRIES INC. CL.B SV DII.B 2 41.550 41.550 41.550 -0.480 DUNDEE INDUSTRIAL REIT DIR.UN 9 10.630 10.600 10.610 -0.090 DULUTH METALS LIMITED DM 22 1.460 1.450 1.460 -0.090 DENISON MINES CORP DML 81 1.260 1.260 1.260 -0.010 DYNACOR GOLD MINES INC DNG 6 1.050 1.050 1.050 -0.010 DOLLARAMA INC. DOL 19 64.150 63.770 63.950 -0.160 DUNDEE PRECIOUS METALS INC. DPM 78 7.620 7.500 7.510 -0.060 DEETHREE EXPLORATION LTD. DTX 132 6.720 6.120 6.600 +0.800 ENCANA CORP. ECA 265 19.330 18.850 18.890 -0.210 ENERCARE INC. ECI 11 9.160 9.050 9.100 -0.090 ENDEAVOUR SILVER CORP. EDR 17 6.130 5.860 5.870 -0.170 ENDEAVOUR MINING CORPORATION EDV 57 1.350 1.320 1.320 -0.030 ELEMENT FINANCIAL CORPORATION EFN 274 8.590 8.490 8.590 +0.140 ENERFLEX LTD. EFX 2 13.560 13.420 13.560 -0.040 EAGLE ENERGY TRUST EGL.UN 37 6.910 6.780 6.890 +0.140 EXCHANGE INCOME CORPORATION EIF 1 27.000 27.000 27.000 +0.040 ENERVEST DIV UN EIT.UN 5 11.660 11.650 11.650 -0.060 ELDORADO GOLD ELD 527 8.440 8.190 8.190 -0.120 EASTERN PLATINUM LIMITED ELR 260 0.145 0.140 0.140 -0.005 EMERA INCORPORATED EMA 26 35.330 35.000 35.290 +0.380 EMPIRE COMPANY LTD. CL.A NV EMP.A 7 65.750 65.560 65.730 +0.040 ENBRIDGE INC ENB 314 45.880 45.290 45.610 +0.330 ENBRIDGE INC. PR SER L USD ENB.PF.U 3 25.250 25.250 25.250 0.000 ENBRIDGE INC. PR SER J ENB.PR.U 3 25.290 25.290 25.290 +0.020 ENBRIDGE INC. CUMULATIVE REDEEM PREF SE1 ENB.PR.V 6 25.080 25.080 25.080 +0.030 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 38 24.710 24.260 24.280 -0.210 EPSILON ENERGY LTD. EPS 3 4.490 4.400 4.400 -0.010 ENERPLUS CORPORATION ERF 11 14.200 14.090 14.110 +0.220 ENSIGN ENERGY SERVICES INC. ESI 20 16.790 16.650 16.780 -0.020 ESSENTIAL ENERGY SERVICES LTD. ESN 14 2.070 2.060 2.060 -0.030 EXTENDICARE INC. EXE 479 8.170 8.100 8.150 -0.020 ABDERDEEN ASIA-PACIFIC INCOME INVEST LTD FAP 10 7.570 7.510 7.510 -0.010 FIRM CAPITAL MORT INV CORP 4.75% 31MAR20 FC.DB.D 310 96.350 95.640 96.350 +0.610 FIRST CAPITAL REALTY INC. FCR 46 18.930 18.740 18.930 0.000 FIRST CAPITAL REALTY INC. 4.75% 31JUL19 FCR.DB.I 10 100.060 100.060 100.060 -0.290 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 15 403.000 398.730 402.750 +1.480 FIRST QUANTUM J FM 944 19.110 18.820 18.960 -0.320 FRANCO-NEVADA CORPORATION FNV 74 44.330 43.270 43.420 -0.620 FIRST MAJESTIC SILVER CORP FR 131 15.370 14.910 15.010 -0.270 CANYON SERVICES GROUP INC. FRC 35 10.630 10.470 10.500 +0.070 FREEHOLD ROYALTIES LTD. FRU 13 23.290 23.110 23.290 +0.190 FIRSTSERVICE CORPORATION SV FSV 1 34.130 34.130 34.130 +0.100 FIERA CAPITAL CORPORATION FSZ 1 9.700 9.700 9.700 -0.290 FORTRESS PAPER LTD. 7% 31DEC19 FTP.DB.A 250 73.080 73.080 73.080 -1.180 FORTIS INC FTS 68 33.950 33.720 33.920 +0.300 FINNING INTL FTT 91 23.190 22.940 23.150 +0.150 FORTUNA SILVER MINES INC FVI 13 4.040 3.910 3.910 -0.130 GOLDCORP INC G 318 32.450 31.790 31.930 -0.310 GABRIEL RES J GBU 155 2.350 2.260 2.290 -0.050 GREAT CANADIAN GAMING CORP GC 34 9.180 9.120 9.120 -0.230 GRAN COLOMBIA GOLD CORP. GCM 10 0.240 0.240 0.240 0.000 GIBSON ENERGY INC. GEI 75 25.970 25.750 25.770 -0.220 GASFRAC ENERGY SERVICES INC. GFS 4 1.570 1.560 1.560 -0.180 CGI GROUP INC. CL.A SV GIB.A 20 26.820 26.530 26.600 -0.250 GILDAN ACTIVEWEAR INC. GIL 180 40.440 40.080 40.430 +0.330 GMP CAPITAL INC. GMP 11 6.070 6.000 6.070 +0.010 GENIVAR INC. GNV 29 23.730 23.470 23.630 +0.130 GREAT PANTHER SILVER LIMITED GPR 220 1.210 1.160 1.170 +0.020 GRANITE REIT GRT.UN 31 39.040 38.820 39.030 +0.730 GOLDEN STAR GSC 15 1.430 1.420 1.420 -0.020 GRAN TIERRA ENERGY INC GTE 112 5.820 5.720 5.820 +0.090 GUYANA GOLDFIELDS INC GUY 81 2.260 2.170 2.200 +0.050 GREAT-WEST LIFECO INC GWO 40 26.220 26.030 26.190 -0.200 GUESTLOGIX INC GXI 2 1.080 1.080 1.080 -0.010 HUDSON S BAY COMPANY HBC 10 14.960 14.400 14.400 -0.820 HUDBAY MINERALS INC. HBM 301 9.360 9.130 9.340 +0.180 HOME CAPITAL GROUP INC. HCG 22 55.780 54.610 54.700 -1.270 H20 INNOVATION INCORPORATED HEO 58885 0.230 0.230 0.230 -0.130 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 17 4.760 4.760 4.760 +0.040 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 5 4.400 4.400 4.400 -0.090 HEALTHLEASE PROPERTIES REIT HLP.UN 7 10.690 10.630 10.630 -0.150 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 105 5.620 5.440 5.620 +0.110 HORIZON NORTH LOGISTICS HNL 85 5.310 5.230 5.290 +0.040 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 15 5.550 5.550 5.550 -0.010 AMERICAN HOTEL INCOME PROPERTIES REIT LP HOT.UN 4 10.820 10.820 10.820 +0.020 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 10 4.300 4.300 4.300 +0.020 H & R REAL EST UN HR.UN 886 23.550 23.250 23.390 +0.090 HRT PARTICIPACOES EM PETROLEO S.A. HRP 88 1.150 1.100 1.120 -0.040 HORIZONS BETAPRO S&P 500R BEAR PLUS ETF HSD 100 5.140 5.090 5.090 -0.060 HUSKY ENERGY INC. HSE 160 28.910 28.290 28.820 +0.720 HORIZONS BETAPRO S&P 500R BULL PLUS ETF HSU 20 17.670 17.590 17.670 +0.230 HORIZONS BPRO S&P 500 VIX SHT BULL ETF HVU 240 8.320 7.790 7.790 -0.480 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 351 8.370 8.310 8.310 -0.040 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 20 18.630 18.630 18.630 +0.010 ITHACA ENERGY INC IAE 183 1.840 1.790 1.840 +0.050 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 41 36.330 35.430 36.230 +0.110 INTACT FINANCIAL CORPORATION IFC 20 62.910 62.280 62.750 -0.400 INTERNATIONAL FOREST PRODUCTS LTD. CL.A IFP.A 65 9.520 9.250 9.390 -0.210 IGM FINANCIAL INC. IGM 17 44.410 44.170 44.370 +0.220 INTERRENT REIT IIP.UN 14 6.240 6.200 6.200 +0.020 IMRIS INC IM 1 3.220 3.220 3.220 -0.040 IAMGOLD CORP IMG 218 6.700 6.510 6.510 -0.130 INMET MNG CORP IMN 4 67.210 66.980 67.020 -0.450 IMPERIAL OIL IMO 3 40.260 40.260 40.260 +0.250 INNERGEX RENEWABLE ENERGY INC. INE 13 9.950 9.940 9.940 +0.090 INNVEST REIT 5.75% 31MAR19 INN.DB.G 980 100.290 100.000 100.240 +0.230 INNVEST REIT TRUST UNIT INN.UN 85 4.980 4.810 4.980 +0.140 INTER PIPELINE FUND IPL.UN 16 24.170 24.020 24.090 +0.040 IMPACT SILVER CORP IPT 5 0.910 0.910 0.910 -0.110 IMVESCOR RESTAURANT GROUP INC. IRG 5 1.420 1.360 1.390 -0.140 INTL TOWER HILL MINE LTD ITH 3 1.420 1.390 1.420 0.000 INTERTAPE POLYMER ITP 52 10.990 10.910 10.970 -0.030 IVANPLATS LIMITED IVP 1 4.140 4.140 4.140 -0.040 JUST ENERGY GROUP INC. JE 22 6.930 6.760 6.920 +0.280 KINROSS GOLD CORP K 1467 7.240 7.090 7.140 -0.040 KELT EXPLORATION LTD. KEL 50 6.920 6.620 6.890 +0.170 KEYERA CORP. KEY 6 57.080 56.980 56.980 +0.460 KIRKLAND LAKE GOLD INC. KGI 81 4.780 4.670 4.690 -0.200 KILLAM PROPERTIES INC. KMP 18 12.020 11.880 12.010 +0.130 KEYREIT KRE.UN 14 8.000 8.000 8.000 -0.170 LOBLAW COMPANIES LIMITED L 21 41.620 41.150 41.620 +0.200 LAURENTIAN BANK LB 8 42.990 42.860 42.980 +0.180 LIFE & BANC SPLIT CORP LBS 1 6.740 6.740 6.740 -0.200 LEGACY OIL AND GAS INC. LEG 184 5.710 5.500 5.530 -0.160 LUNA GOLD CORP LGC 6 3.250 3.150 3.150 -0.120 LABRADOR IRON ORE ROYALTY CORPORATION LIF 96 34.400 33.600 34.120 +1.120 LULULEMON ATHLETICA INC. LLL 4 66.180 65.940 66.130 +0.790 LINAMAR CORP LNR 9 23.210 23.080 23.080 -0.060 LONE PINE RESOURCES INC. LPR 5 1.180 1.180 1.180 -0.030 LONG RUN EXPLORATION LTD LRE 4 4.300 4.300 4.300 +0.040 LAKE SHORE GOLD CORP. LSG 35 0.580 0.580 0.580 -0.010 LUNDIN MINING CORP. LUN 1880 4.290 4.180 4.270 +0.090 LEISUREWORLD SENIOR CARE CORP LW 34 12.650 12.640 12.650 -0.090 LYDIAN INTERNATIONAL LTD LYD 14 1.920 1.890 1.890 0.000 MAG SILVER CORP. MAG 34 8.700 8.590 8.700 -0.110 MCEWEN MINING - MINERA ANDES ACQUISITION MAQ 6 2.740 2.740 2.740 +0.030 MIDAS GOLD INC. MAX 19 1.170 1.140 1.140 -0.040 MBAC FERTILIZER CORP. MBC 20 2.060 2.040 2.060 +0.050 MALBEX RESOURCES INC. MBG 50 0.040 0.040 0.040 -0.330 MANITOBA TELECOM MBT 90 32.320 32.090 32.120 -0.320 MACDONALD DETTWILER MDA 19 68.900 68.270 68.650 +0.240 MAJOR DRILLING GRP MDI 82 9.020 8.680 9.000 +0.320 MEG ENERGY CORP. MEG 83 30.860 30.410 30.830 +0.520 MANITOK ENERGY INC. MEI 1 2.550 2.550 2.550 +0.060 MANULIFE FIN MFC 1287 14.220 13.990 14.120 +0.030 MAPLE LEAF FOODS MFI 29 13.800 13.500 13.790 +0.040 MAGNA INTERNATIONAL INC. COMMON MG 49 58.340 57.870 57.900 -0.040 MARRET HIGH YIELD STRATEGIES FUND MHY.UN 18 9.350 9.350 9.350 +0.010 GENWORTH MI CANADA INC. MIC 119 24.000 23.900 24.000 0.000 MOOD MEDIA CORPORATION MM 10 0.920 0.900 0.900 -0.040 MART RESOURCES INC MMT 5 1.630 1.580 1.590 +0.010 MARTINREA INTERNATIONAL INC. MRE 21 8.080 8.030 8.060 +0.020 MORGUARD N.A. RESIDENTIAL REIT MRG.UN 79 11.270 11.200 11.200 -0.020 METRO INC. MRU 31 63.230 62.720 63.230 +0.590 MORNEAU SHEPELL INC. MSI 13 13.100 13.050 13.100 +0.010 MULLEN GROUP LTD. MTL 18 21.410 21.250 21.410 +0.170 METHANEX CORP MX 5 40.270 40.190 40.250 +0.310 NATIONAL BANK OF CANADA NA 68 73.910 73.350 73.640 -0.150 NEWALTA CORPORATION NAL 13 14.390 14.300 14.310 -0.210 NORBORD INC. NBD 56 33.640 32.950 33.530 +0.580 NORTHERN DYNASTY MINERALS LTD. NDM 21 2.960 2.930 2.950 +0.080 NORDION INC. NDN 1 6.900 6.900 6.900 -0.090 NEW FLYER INDUSTIRES INC. NFI 2 10.000 9.960 9.960 -0.040 NOVAGOLD RES INC. NG 6 3.410 3.330 3.330 -0.090 NEW GOLD INC. NGD 153 8.830 8.500 8.560 -0.210 ANGLE ENERGY INC. NGL 27 2.870 2.830 2.830 +0.080 NGEX RESOURCES INC. NGQ 25 2.610 2.530 2.530 -0.110 NORANDA INCOME FUND NIF.UN 12 4.990 4.980 4.990 +0.020 NIKO RES NKO 183 6.470 6.210 6.290 +0.140 NORTHLAND POWER INC. NPI 25 18.890 18.640 18.890 +0.140 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 3 32.430 31.920 32.430 +0.970 NEVSUN RES J NSU 24 3.840 3.710 3.730 -0.090 NEPTUNE TECHNOLOGIES & BIORESSOURCESINC. NTB 4 2.540 2.460 2.460 -0.020 NUVISTA ENERGY LTD. NVA 41 7.000 6.850 6.960 +0.250 ONEX CORPORATION SV OCX 45 47.750 47.020 47.680 +0.280 OCEANAGOLD CORP. OGC 46 2.540 2.490 2.540 +0.080 ONCOLYTICS BIO ONC 1 2.980 2.980 2.980 -0.020 OREZONE GOLD CORP. ORE 20 1.310 1.260 1.310 +0.010 ORBITE ALUMINAE INC. ORT 188 1.330 1.270 1.310 +0.140 OSISKO MINING CORPORATION OSK 186 5.600 5.390 5.410 -0.020 OPEN TEXT CORP OTC 20 57.880 56.770 56.930 -1.360 PRIMERO MINING CORP. P 8 6.190 6.090 6.100 -0.200 PAN AMERICAN J PAA 78 15.690 15.220 15.270 -0.350 PARTNERS REIT 5.5% 31MAR18 PAR.DB.B 80 100.710 100.710 100.710 0.000 PETROBANK ENERGY AND RESOURCES LTD. PBG 35 0.660 0.640 0.640 -0.010 PETROBAKKEN ENERGY LTD. PBN 19 8.380 8.290 8.330 +0.160 PRECISION DRILLING CORPORATION PD 181 8.630 8.480 8.510 -0.030 N A PALLADIUM PDL 7 1.640 1.590 1.610 +0.030 PALADIN RESOURCES LTD. PDN 815 0.970 0.960 0.970 0.000 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 45 27.690 27.410 27.690 +0.400 PREMIER GOLD MINES LTD. PG 45 2.740 2.480 2.490 -0.140 PENGROWTH ENERGY CORPORATION PGF 181 5.120 5.000 5.110 +0.180 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 24 15.590 15.350 15.590 +0.190 PILOT GOLD INC. PLG 2 1.570 1.570 1.570 0.000 PARALLEL ENERGY TRUST PLT.UN 45 4.330 4.170 4.260 -0.040 SENTRY SELECT PRIMARY METALS CORP. PME 5 5.690 5.690 5.690 -0.310 PETROMINERALES LTD. PMG 150 5.770 5.590 5.680 +0.120 PERPETUAL ENERGY INC. PMT 21 1.110 1.100 1.100 -0.030 PRIMARIS RETAIL R.E. INVEST. TR. UNITS PMZ.UN 31 27.450 27.110 27.450 +0.280 PANORIENT ENERGY CORP. POE 19 2.480 2.370 2.370 -0.020 POTASH CORPORATION OF SASKATCHEWAN INC POT 588 40.450 39.990 40.390 +0.350 PARAMOUNT RESOURCES LTD. POU 46 36.390 36.040 36.200 +0.030 POWER CORPORATION OF CANADA SV POW 81 25.980 25.640 25.970 -0.060 PEMBINA PIPELINE CORPORATION PPL 62 31.340 31.170 31.330 +0.010 PAINTED PONY PETROLEUM LTD. PPY 4 9.680 9.570 9.570 -0.180 PACIFIC RUBIALES ENERGY CORP PRE 78 19.690 19.300 19.440 -0.060 PERSEUS MINING LIMITED PRU 65 1.760 1.730 1.740 +0.010 PINECREST ENERGY INC. PRY 61 1.130 1.100 1.100 -0.010 PULSE SEISMIC INC. PSD 70 3.200 3.150 3.200 +0.100 PASON SYSTEMS INC. PSI 8 16.980 16.900 16.910 -0.020 PATHEON INC PTI 47 4.210 4.130 4.200 -0.040 PLATINUM GROUP METALS LTD. PTM 73 1.450 1.420 1.420 +0.050 PURE TECHNOLOGIES LTD. PUR 23 4.790 4.720 4.790 +0.120 PRETIUM RESOURCES INC. PVG 177 6.920 6.610 6.720 -0.230 POWER FINANCIAL CORP. PWF 32 28.600 28.480 28.600 -0.060 PENN WEST PETROLEUM LTD. PWT 356 10.580 10.350 10.410 +0.130 PAREX RESOURCES INC. PXT 8 4.510 4.430 4.430 +0.130 BLACKPEARL RESOURCES INC. PXX 31 2.220 2.180 2.220 -0.010 PARAMOUNT GOLD AND SILVER CORP. PZG 5 2.140 2.140 2.140 -0.110 QUEBECOR INC. CL.B SV QBR.B 54 44.110 43.610 43.800 +0.070 ROMARCO MINERALS INC. R 45 0.670 0.660 0.660 +0.020 RITCHIE BROS AUCTIONEERS INC. RBA 15 20.210 20.150 20.210 +0.100 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 236 51.830 50.360 51.730 +0.900 CDN REAL ESTATE UN REF.UN 42 45.380 44.280 45.380 +0.170 RIOCAN REAL EST UN REI.UN 86 28.080 27.520 27.990 +0.470 REITMANS CANADA LTD. CL.A NV RET.A 64 9.350 9.080 9.110 -0.310 ARGEX TITANIUM INC. RGX 10 1.000 1.000 1.000 -0.030 RICHMONT MINES RIC 17 2.330 2.310 2.310 -0.020 RIO ALTO MINING LIMITED RIO 10 4.490 4.370 4.400 -0.070 REDKNEE SOLUTIONS INC. RKN 44 2.920 2.850 2.920 +0.020 RETROCOM MID-MARKET RL EST IN TRUST RMM.UN 1 5.460 5.460 5.460 +0.020 RMP ENERGY INC. RMP 92 3.910 3.810 3.870 +0.030 RUBICON MINERALS CORP. RMX 33 2.300 2.190 2.190 -0.110 RONA INC. RON 30 10.690 10.580 10.620 +0.120 RENEGADE PETROLEUM LTD. RPL 5 1.560 1.560 1.560 -0.010 RAINYRIVER RESOURCES LTD. RR 34 2.550 2.490 2.490 -0.110 RAGING RIVER EXPLORATION INC. RRX 9 3.850 3.760 3.840 +0.160 ROGERS SUGAR INC. RSI 9 6.340 6.330 6.340 +0.010 ARTEK EXPLORATION LTD. RTK 4 3.300 3.250 3.280 -0.040 RUSSEL METALS RUS 8 27.980 27.890 27.980 +0.130 ROYAL BANK OF CANADA RY 1251 59.590 58.840 59.440 -0.180 RBC NON-CUM FIRST PREF SHARES SER AG RY.PR.G 2 25.810 25.810 25.810 -0.200 SHERRITT INTL RV S 40 4.720 4.660 4.670 +0.030 SAPUTO INC. SAP 69 49.380 48.680 48.840 -1.160 SABINA GOLD & SILVER CORP. SBB 10 1.650 1.630 1.640 -0.030 SHOPPERS DRUG MART CORPORATION SC 23 43.210 43.000 43.190 +0.150 SHAWCOR LTD SCL 14 40.850 40.200 40.340 -0.140 SPROTT RESOURCE CORP SCP 45 4.440 4.420 4.440 0.000 SECURE ENERGY SERVICES INC. SES 122 12.450 12.160 12.430 +0.300 SAN GOLD CORP SGR 30 0.270 0.260 0.260 -0.020 SURGE ENERGY INC. SGY 4 3.080 3.050 3.080 +0.020 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 326 24.580 24.170 24.410 -0.070 SUN LIFE FINANCIAL INC. SLF 192 27.220 26.230 27.160 +0.670 SILVER WHEATON CORP. SLW 487 30.020 29.200 29.260 -0.290 SMART TECHNOLOGIES INC SMA 8 1.490 1.450 1.450 -0.040 SEMAFO J SMF 199 2.320 2.260 2.280 -0.040 SNC-LAVALIN SV SNC 65 43.000 42.190 42.980 +0.430 STRATEGIC OIL & GAS LTD SOG 267 1.210 1.190 1.200 +0.030 SONDE RESOURCES CORP. SOQ 4 1.240 1.240 1.240 -0.010 SUPERIOR PLUS CORP. SPB 96 12.080 11.980 12.030 0.000 SCORPIO MINING CORP. SPM 5 0.690 0.690 0.690 +0.020 SPROTT POWER CORP. SPZ 4 1.160 1.160 1.160 0.000 SANDSTORM GOLD LTD. SSL 28 9.270 9.080 9.110 -0.260 SILVER STANDARD RES INC. SSO 65 9.800 9.480 9.480 -0.220 STONEGATE AGRICOM LTD ST 5 0.740 0.740 0.740 0.000 STUDENT TRANSPORTATION INC. COMMON STB 11 6.330 6.250 6.250 -0.100 STUDENT TRANSPORT. INC. 6.25% 30JUN18 STB.DB.U 200 98.810 98.260 98.810 +0.800 SANTONIA ENERGY INC. STE 29 1.450 1.420 1.420 +0.010 STANTEC INC STN 21 43.780 43.020 43.690 +0.250 SUNCOR ENERGY INC. SU 2052 29.310 28.780 28.920 -0.320 SANDVINE CORPORATION SVC 27 2.040 1.970 2.030 +0.070 SILVERCORP METALS INC. SVM 13 3.410 3.360 3.380 -0.090 SAVANNA ENERGY SERVICES CORP SVY 14 6.630 6.540 6.560 -0.090 SIERRA WIRELESS SW 23 10.840 10.150 10.360 -0.340 TELUS CORPORATION T 120 69.090 68.930 69.000 +0.170 TRANSALTA CORPORATION TA 62 14.560 14.460 14.520 +0.020 TAG OIL LTD TAO 81 5.180 4.850 5.100 +0.300 TWIN BUTTE ENERGY LTD. TBE 37 2.380 2.360 2.360 -0.040 TECK RESOURCES LTD. CL.B SV TCK.B 381 28.090 27.510 28.000 +0.450 TRANSCONTINENTAL INC. CL A SV TCL.A 46 11.820 11.480 11.820 +0.420 THOMPSON CREEK METALS COMPANY TCM 27 2.880 2.790 2.800 -0.090 TRICON CAPITAL GROUP INC. TCN 42 6.650 6.650 6.650 +0.110 TRICAN WELL TCW 39 13.850 13.550 13.850 +0.280 TORONTO-DOMINION BANK TD 393 81.220 80.600 80.710 -0.140 TRINIDAD DRILLING LTD. TDG 97 7.140 7.080 7.140 +0.110 TRILOGY ENERGY CORP. TET 49 29.510 28.720 29.190 +0.460 TRANSFORCE INC. TFI 50 20.500 20.210 20.350 -0.400 TRANSGLOBE J TGL 32 7.700 7.650 7.700 +0.120 TERANGA GOLD CORPORATION TGZ 18 1.090 1.080 1.090 -0.030 TIM HORTONS INC. THI 48 54.580 54.200 54.540 0.000 TAHOE RESOURCES INC. THO 85 18.960 18.110 18.330 -0.540 TUSCANY INTL DRILLING INC. TID 120 0.135 0.105 0.135 +0.045 TIGRAY RESOURCES INC. TIG 14 0.150 0.150 0.150 -0.420 TOROMONT IND TIH 50 21.920 21.700 21.860 -0.070 TINKA RESOURCES LIMITED TK 10 1.090 1.090 1.090 -0.010 TASEKO MINES LTD. TKO 5 2.660 2.650 2.650 +0.010 TALISMAN ENERGY INC. TLM 447 12.030 11.730 11.920 +0.120 TEMBEC INC. TMB 37 3.370 3.240 3.370 +0.090 TIMBERCREEK MORTGAGE INVEST TMC 10 9.990 9.990 9.990 -0.010 TIMMINS GOLD CORP TMM 15 3.030 2.950 2.950 +0.070 TRANSATLANTIC PETROLEUM CORP. TNP 5 0.870 0.870 0.870 +0.020 TANZANIAN ROYALTY EXPLORATION CORP. TNX 39 3.640 3.470 3.470 -0.170 TORC OIL & GAS LTD. TOG 177 1.770 1.680 1.690 -0.040 TOURMALINE OIL CORP. TOU 10 38.880 38.490 38.680 -0.020 TERAS RESOURCES INC TRA 10 0.650 0.650 0.650 +0.150 THOMSON REUTERS CORP. TRI 1124 32.680 32.140 32.650 +0.350 TRANSCANADA CORPORATION TRP 453 48.380 47.950 48.280 +0.370 TURQUOISE HILL RESOURCES LTD. TRQ 140 6.300 6.120 6.160 -0.110 TORSTAR CORP. CL. B NV TS.B 6 7.190 7.190 7.190 +0.060 HONEY BADGER EXPLORATION INC TUF 50 0.020 0.020 0.020 TOREX GOLD RESOURCES INC. TXG 359 1.680 1.570 1.580 -0.100 TREZ CAPITAL SENIOR MORTGAGE INV CORP. TZS 6 9.390 9.390 9.390 URANIUM PARTICIPATION CORP. U 18 5.510 5.470 5.500 -0.080 DOMTAR CORPORATION UFS 20 78.810 77.760 78.680 +1.220 UR-ENERGY INC. URE 5 0.890 0.890 0.890 -0.040 U.S. SILVER & GOLD INC. USA 14 1.190 1.170 1.190 -0.050 URANIUM ONE INC UUU 133 2.810 2.800 2.800 0.000 VERMILION ENERGY INC. VET 6 51.130 50.810 51.130 +0.370 VERIS GOLD CORP VG 44 1.650 1.580 1.610 +0.030 VISTA GOLD CORP VGZ 8 1.910 1.850 1.870 -0.050 5N PLUS INC. VNP 14 1.690 1.660 1.690 +0.100 VALENER INC. VNR 3 16.150 16.150 16.150 -0.140 VALEANT PHARMACEUTICALS INTL INC. VRX 39 73.380 72.830 73.330 +0.440 VERESEN INC. VSN 60 12.990 12.910 12.960 +0.060 WHITECAP RESOURCES INC. WCP 381 9.840 9.640 9.830 +0.160 WAVEFRONT TECHNOLOGY SOLUTIONS INC. WEE 2500 0.340 0.340 0.340 +0.040 WESTERN FOREST PRODUCTS INC. WEF 270 1.310 1.280 1.280 -0.020 WESTERNONE INC. WEQ 7 8.210 8.210 8.210 -0.240 WEST FRASER TIMBER WFT 20 85.300 84.290 85.000 +0.690 WI-LAN INC WIN 95 3.970 3.870 3.890 -0.090 WESTJET AIRLINES LTD. WJA 9 24.990 24.900 24.900 -0.060 WAJAX CORP WJX 44 36.860 36.640 36.750 -0.070 GEORGE WESTON LIMITED WN 11 74.070 73.510 73.860 +0.020 WESTPORT INNOV WPT 22 29.760 28.350 28.640 -0.320 WESTERN ENERGY SVCS CORP WRG 27 7.320 7.170 7.320 +0.180 WESTSHORE TERMINALS INVESTMENT CORP. WTE 19 28.450 28.170 28.300 +0.130 WHITE TIGER GOLD LTD. WTG 10 0.045 0.045 0.045 -0.015 iSHARES DEX UNIVERSE BOND INDEX FUND XBB 2 31.590 31.590 31.590 -0.020 iSHARES S&P/TSX CAPPED ENERGY INDEX FUND XEG 315 15.300 15.200 15.250 +0.040 iSHARES S&P/TSX CAPPED FINLS INDEX FD XFN 100 23.970 23.970 23.970 +0.010 iSHARES S&P/TSX GLOBAL GOLD INDEX FUND XGD 26 14.570 14.520 14.570 -0.130 iSHARES S&P/TSX 60 INDEX FUND XIU 12805 17.750 17.650 17.730 +0.020 ISHARES CDN S&P/TSX CAPPED REIT INDX FND XRE 4 17.170 17.170 17.170 +0.020 iSHARES S&P 500 INDEX FUND CAD-HEDGED XSP 7 17.910 17.910 17.910 +0.190 ISHARES S&P/TSX CAPPED UTIL INDEX FD XUT 1 20.250 20.250 20.250 -0.390 YELLOW MEDIA LIMITED Y 3 8.890 8.890 8.890 -0.030 YAMANA GOLD INC YRI 913 14.950 14.430 14.440 -0.070 ZARGON OIL & GAS LTD. ZAR 5 7.230 7.080 7.080 -0.020 BMO MID-TERM US IG CORBOND HEDG CAD IND ZMU 1083 15.380 15.380 15.380 Trades: 17,098 Total Volume: 12,620,588 Total Value: $113,279,677 Advanced: 245 Declined: 220 Unchanged: 4,134 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.