Pure Trading Daily Market Summary April 09 2013 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDTL REAL ESTATE TR AAR.UN 7 5.250 5.240 5.240 0.000 ADVANTAGE OIL & GAS LTD. AAV 354 3.860 3.740 3.860 +0.060 ABSOLUTE SOFTWARE CORP. ABT 36 6.240 5.930 6.240 -0.050 BARRICK GOLD CORPORATION ABX 932 27.660 26.900 27.140 +0.380 AIR CANADA CL B AC.B 131 3.240 3.230 3.230 +0.050 ATCO LTD. CL.I NV ACO.X 6 92.000 91.850 91.930 -0.070 ALARIS ROYALTY CORP AD 29 28.200 28.190 28.200 +0.340 ALDERON IRON ORE CORP. ADV 31 1.290 1.210 1.270 +0.040 AURORA OIL & GAS LIMITED AEF 28 3.510 3.460 3.500 +0.120 AGNICO-EAGLE MINES LTD. AEM 60 40.270 38.910 40.030 +1.600 ANTRIM ENERGY J AEN 10 0.220 0.220 0.220 +0.005 ARGENT ENERGY TRUST AET.UN 5 10.420 10.410 10.420 +0.030 AG GROWTH INTERNATIONAL INC. AFN 2 33.140 33.130 33.140 +0.540 AGF MANAGEMENT LTD. CL.B NV AGF.B 64 10.840 10.740 10.840 +0.060 ALAMOS GOLD INC. AGI 213 13.120 12.840 13.030 +0.230 AGRIUM INC AGU 1095 100.040 94.760 96.600 -2.680 AIMIA INC. AIM 32 15.330 15.180 15.180 -0.110 ASANKO GOLD INC. AKG 5 3.100 3.030 3.060 +0.040 ALTAGAS LTD. ALA 73 35.140 35.040 35.130 +0.030 AUTOMODULAR CORPORATION AM 20 2.950 2.910 2.950 +0.180 AINSWORTH LUMBER CO. LTD ANS 49 4.050 3.890 4.020 +0.130 ALLIED NEVADA GOLD CORP ANV 87 15.940 12.280 15.590 +3.590 AFRICA OIL CORP AOI 53 7.260 7.130 7.220 +0.110 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 2 33.320 33.240 33.240 +0.040 ACASTI PHARMA INC. APO 2 2.220 2.170 2.220 +0.030 ALGONQUIN POWER & UTILITIES CORP. AQN 182 7.590 7.500 7.550 +0.040 ARGONAUT GOLD INC. AR 73 7.930 7.560 7.850 +0.210 AECON GROUP INC ARE 22 13.170 13.030 13.070 +0.020 ARC RESOURCES LTD. ARX 214 26.670 26.330 26.530 -0.100 AURIZON MINES J ARZ 111 4.480 4.390 4.470 +0.080 ALACER GOLD CORP. ASR 92 4.000 3.800 4.000 +0.220 ATS AUTOMATION ATA 2 9.790 9.790 9.790 +0.030 ATRIUM INNOVATIONS INC. ATB 1 12.250 12.250 12.250 0.000 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 21 56.020 55.260 55.880 +0.560 ATHABASCA OIL CORPORATION ATH 94 8.460 8.190 8.430 +0.250 ATLANTIC POWER CORP. ATP 64 4.940 4.790 4.920 +0.090 ATLANTIC POWER CORP 6.25% 15MAR17 ATP.DB.A 70 89.150 89.150 89.150 +5.540 ATLANTIC POWER CORP. 5.75% 30JUN19 ATP.DB.U 490 76.960 76.740 76.960 +0.360 GOLDEN MINERALS COMPANY AUM 8 2.240 2.240 2.240 -0.480 AURICO GOLD INC. AUQ 494 6.270 6.070 6.240 +0.170 AVALON RARE METALS INC. AVL 7 1.090 1.050 1.090 +0.060 ARTIS REIT S-G 5.75% 30JUN18 USD AX.DB.U 560 102.990 101.500 102.320 -0.480 ARTIS REIT PR SERIES C USD AX.PR.U 1 25.060 25.060 25.060 -0.110 ARTIS REIT AX.UN 14 16.450 16.360 16.450 +0.070 AUGUSTA RESOURCE CORPORATION AZC 12 2.670 2.670 2.670 +0.080 BELL ALIANT INC. BA 149 26.750 26.530 26.550 +0.040 BANRO CORP. BAA 233 1.510 1.460 1.480 -0.040 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 75 37.960 37.410 37.880 +0.060 BAUER PERFORMANCE SPORTS LTD. BAU 9 11.440 11.400 11.440 -0.160 RESEARCH IN MOTION LIMITED BB 1125 15.130 14.850 15.050 +0.150 BOMBARDIER INC. CL. B SV BBD.B 2121 4.100 4.040 4.080 +0.070 COTT CORP BCB 9 10.450 10.350 10.450 +0.160 BCE INC. BCE 226 46.560 46.180 46.520 +0.090 BLACK DIAMOND GROUP LIMITED BDI 8 19.860 19.750 19.850 +0.150 BIRD CONSTRUCTION INC. BDT 10 13.150 13.080 13.110 +0.110 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 17 64.050 63.360 63.520 -0.060 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 8 30.550 30.500 30.500 +0.090 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 15 21.240 21.190 21.200 +0.080 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 2 38.720 38.590 38.590 +0.270 BIRCHCLIFF ENERGY LTD. BIR 56 8.150 8.020 8.150 -0.030 CANADIAN BANC CORP. WTS. BK.WT 50 0.005 0.005 0.005 BALLARD POWER SYSTEMS INC BLD 5 0.980 0.980 0.980 -0.020 BANK OF MONTREAL BMO 89 63.100 62.220 62.610 +0.280 BONTERRA ENERGY CORP. BNE 2 49.280 49.280 49.280 +0.270 BANKERS PETROLEUM LTD. BNK 636 2.790 2.620 2.710 +0.110 BONAVISTA ENERGY CORPORATION BNP 295 15.050 14.720 14.870 +0.070 BANK OF NOVA SCOTIA BNS 163 57.760 57.070 57.260 +0.180 AMERICAS PETROGAS INC. BOE 41 1.870 1.840 1.850 0.000 BROOKFIELD OFFICE PROPERTIES INC. BPO 28 17.790 17.520 17.700 +0.150 BRIGUS GOLD CORP. BRD 185 0.800 0.770 0.780 -0.010 BELO SUN MINING CORP. BSX 2 1.120 1.110 1.120 +0.050 BTB REIT 6.9% 31MAR20 BTB.DB.E 10 99.980 99.980 99.980 +0.570 BTB REIT BTB.UN 24 4.780 4.760 4.780 +0.030 BAYTEX ENERGY CORP. BTE 45 42.170 41.390 42.170 +0.830 B2GOLD CORP. BTO 470 3.110 3.010 3.060 +0.070 BELLATRIX EXPLORATION LTD BXE 115 6.450 6.250 6.410 -0.080 AMERICAN BONANZA GOLD CORP. BZA 10 0.090 0.090 0.090 0.000 CAE INC CAE 68 10.050 9.870 10.000 +0.080 CANAM GROUP INC. CAM 8 8.320 8.270 8.270 +0.040 CDN APARTMENT UN CAR.UN 4 24.900 24.810 24.900 +0.080 CASCADES INC CAS 15 4.480 4.400 4.480 +0.080 COGECO CABLE INC. SV CCA 11 44.750 44.400 44.750 -0.080 CCL INDUSTRIES INC. CL. B NV CCL.B 13 62.000 61.610 61.910 +0.580 CAMECO CORP CCO 126 20.130 19.710 20.130 +0.380 CATAMARAN CORPORATION CCT 60 54.740 54.050 54.670 +0.550 CANELSON DRILLING INC CDI 18 4.720 4.590 4.720 +0.090 COEUR D ALENE MINES CORP. CDM 13 18.350 17.860 18.300 +0.940 COM DEV INTL CDV 1 3.860 3.860 3.860 +0.010 iSHARES S&P/TSX CDN DIV ARISTO IND FND CDZ 2 22.730 22.730 22.730 +0.220 CENTRAL FUND OF CANADA LTD. CL.A NV CEF.A 1 19.450 19.450 19.450 +0.130 COASTAL ENERGY COMPANY CEN 12 18.870 18.630 18.870 +0.290 CATHEDRAL ENERGY SERVICES LTD. CET 20 4.270 4.240 4.260 +0.060 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 8 12.320 12.250 12.280 -0.060 CANACCORD FINANCIAL INC. CF 13 6.550 6.520 6.530 -0.030 CARFINCO FINANCIAL GROUP INC. CFN 2 9.950 9.870 9.870 +0.060 CANFOR CORP CFP 43 21.110 20.930 20.980 +0.380 CALFRAC WELL SERVICES LTD. CFW 40 26.300 25.630 26.300 +0.500 CENTERRA GOLD INC. CG 360 5.950 5.590 5.760 +0.070 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 8 3.380 3.310 3.310 -0.010 CINEPLEX INC. CGX 17 34.050 33.850 34.050 +0.110 CI FINANCIAL CORP. CIX 69 28.470 28.010 28.120 +0.090 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 11 25.730 25.580 25.730 +0.220 CML HEALTHCARE INC. CLC 8 7.460 7.420 7.460 +0.070 iSHARES 1-5 YEAR LADDERED GOVT BOND IND CLF 16 19.760 19.760 19.760 -0.010 CONNACHER OIL & GAS LTD. CLL 25 0.145 0.145 0.145 -0.005 CLEARWATER SEAFOODS INCORPORATED CLR 7 4.570 4.570 4.570 0.000 CELESTICA INC SV CLS 34 8.330 8.160 8.300 +0.150 CANADIAN IMPERIAL BANK OF COMMERCE CM 864 78.840 78.120 78.250 +0.080 COMPUTER MODELLING GROUP LTD CMG 4 20.780 20.650 20.650 +0.130 CLINE MINING CORP CMK 10 0.080 0.080 0.080 -0.005 CANACOL ENERGY LTD CNE 54 2.860 2.670 2.800 +0.110 CONTINENTAL GOLD LIMITED CNL 77 6.290 5.850 6.240 +0.390 CDN NATURAL RES CNQ 418 32.060 31.020 32.040 +0.870 CANADIAN NATIONAL RAILWAY CO. CNR 23 98.470 97.680 98.270 0.000 CANADIAN OIL SANDS LIMITED COS 102 20.470 19.970 20.370 +0.290 CANADIAN PACIFIC RAILWAY LIMITED CP 70 125.750 122.720 123.020 -1.950 iSHARES S&P/TSX CDN PREF SHARE IND FND CPD 48 17.400 17.400 17.400 0.000 CRESCENT POINT ENERGY CORP. CPG 798 37.730 36.530 37.700 +0.810 CAPITAL POWER CORPORATION CPX 77 21.400 21.090 21.370 +0.150 CEQUENCE ENERGY LTD. CQE 28 1.730 1.700 1.720 +0.020 CREW ENERGY INC CR 79 6.660 6.530 6.630 +0.050 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 7 15.110 15.010 15.110 +0.110 CAPSTONE MINING CORP. CS 422 2.270 2.200 2.220 +0.050 CAPSTONE INFRASTRUCTURE CORP. CSE 10 4.250 4.230 4.250 +0.020 CHARTWELL RETIREMENT RESIDENCES CSH.UN 23 11.430 11.290 11.390 +0.040 COLOSSUS MINERALS INC CSI 1149 3.010 2.810 2.810 -0.190 CONSTELLATION SOFTWARE INC. CSU 11 130.750 130.250 130.590 +0.580 CROCOTTA ENERGY INC. CTA 92 3.310 3.210 3.290 +0.050 CANADIAN TIRE CORPORATION CL. A NV CTC.A 16 72.190 71.450 71.450 -0.050 CALIAN TECHNOLOGIES LTD. CTY 7 20.770 20.690 20.690 -0.110 CANADIAN UTILITIES LTD. CL.A NV CU 139 80.210 79.290 79.950 +0.700 COMINAR R E UN CUF.UN 58 23.640 23.470 23.500 -0.050 COPPER MINING CORPORATION CUM 337 2.870 2.600 2.830 +0.270 CANEXUS CORPORATION CUS 243 9.030 8.830 9.000 +0.060 CENOVUS ENERGY INC. WHEN ISSUED CVE 279 30.900 29.800 30.800 +0.870 CDN WESTERN BANK CWB 3 27.980 27.870 27.870 +0.210 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 14 30.050 29.820 29.980 -0.020 CANWEL BUILDING MATERIALS GROUP LTD. CWX 20 2.550 2.530 2.550 -0.010 CROSSHAIR ENERGY CORPORATION CXX 40 0.070 0.065 0.065 -0.025 DUNDEE REAL ESTATE INVESTMENT TRUST D.UN 8 37.070 36.980 36.990 +0.300 D ARIANNE RESOURCES INC. DAN 15 1.150 1.150 1.150 +0.110 DUNDEE CORP. CL.A SV DC.A 7 34.750 34.660 34.730 +0.250 DONNYCREEK ENERGY INC. DCK 58 1.700 1.630 1.700 -0.030 DOMINION DIAMOND CORPORATION DDC 54 16.890 16.690 16.850 +0.250 DETOUR GOLD CORP. DGC 6751 16.630 15.270 16.470 +0.410 DATA GROUP INC. DGI 21 1.980 1.950 1.950 -0.040 DAVIS + HENDERSON CORPORATION DH 13 21.580 21.470 21.580 +0.050 DHX MEDIA LTD. DHX 48 2.670 2.630 2.660 +0.070 DUNDEE INTERNATIONAL REIT DI.UN 39 10.690 10.640 10.680 +0.060 DUNDEE INDUSTRIAL REIT DIR.UN 62 10.710 10.590 10.710 +0.100 DULUTH METALS LIMITED DM 114 1.500 1.470 1.500 +0.040 DENISON MINES CORP DML 317 1.320 1.260 1.310 +0.050 DOLLARAMA INC. DOL 23 64.710 64.310 64.370 +0.420 DUNDEE PRECIOUS METALS INC. DPM 56 7.780 7.540 7.770 +0.260 MEDICAL FACILITIES CORP. DR 19 14.830 14.810 14.820 -0.160 DESCARTES SYS DSG 2 10.000 9.950 10.000 +0.280 DEETHREE EXPLORATION LTD. DTX 199 7.110 6.650 7.090 +0.490 ENCANA CORP. ECA 118 19.410 18.790 19.380 +0.490 ENERCARE INC. ECI 17 9.250 9.070 9.230 +0.130 ECOSYNTHETIX INC. ECO 2 3.690 3.630 3.630 +0.180 ENDEAVOUR SILVER CORP. EDR 34 6.400 6.050 6.380 +0.510 ENDEAVOUR MINING CORPORATION EDV 155 1.360 1.320 1.330 +0.010 ESTRELLA INTL ENERGY SERVICES LTD. EEN 1725 0.040 0.040 0.040 -0.025 ELEMENT FINANCIAL CORPORATION EFN 65 8.920 8.700 8.840 +0.250 ENERFLEX LTD. EFX 13 13.530 13.290 13.410 -0.150 EAGLE ENERGY TRUST EGL.UN 23 6.890 6.800 6.870 -0.020 ELDORADO GOLD ELD 1334 8.690 8.290 8.670 +0.480 ELGIN MINING INC. ELG 30 0.390 0.390 0.390 -0.090 EASTERN PLATINUM LIMITED ELR 30 0.140 0.140 0.140 0.000 EMERA INCORPORATED EMA 30 35.540 35.270 35.540 +0.250 EMPIRE COMPANY LTD. CL.A NV EMP.A 5 65.790 65.710 65.740 +0.010 ENBRIDGE INC ENB 571 46.290 45.540 46.210 +0.600 ENBRIDGE INC. PR SER J ENB.PR.U 39 25.430 25.430 25.430 +0.140 ENBRIDGE INC. CUMULATIVE REDEEM PREF SE1 ENB.PR.V 16 25.150 25.080 25.150 +0.070 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 80 24.470 24.090 24.410 +0.130 ENCANTO POTASH CORP. EPO 5 0.365 0.365 0.365 +0.085 EPSILON ENERGY LTD. EPS 2 4.480 4.450 4.480 +0.080 ENERPLUS CORPORATION ERF 76 14.540 14.120 14.450 +0.340 ENSIGN ENERGY SERVICES INC. ESI 51 17.050 16.630 17.020 +0.240 ESSENTIAL ENERGY SERVICES LTD. ESN 7 2.090 2.060 2.090 +0.030 EXTENDICARE INC. EXE 9 8.140 8.130 8.140 -0.010 ABDERDEEN ASIA-PACIFIC INCOME INVEST LTD FAP 5 7.540 7.540 7.540 +0.030 FIRM CAPITAL MORT INV CORP 4.75% 31MAR20 FC.DB.D 560 96.190 95.940 95.980 -0.370 FIRST CAPITAL REALTY INC. FCR 22 18.890 18.750 18.750 -0.180 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 2 403.970 403.900 403.900 +1.150 FISSION ENERGY CORP FIS 4 1.040 1.040 1.040 +0.020 FIRST QUANTUM J FM 481 19.860 19.030 19.260 +0.300 FOCUS GRAPHITE INC. FMS 10 0.540 0.540 0.540 -0.060 FRANCO-NEVADA CORPORATION FNV 84 44.300 43.220 44.210 +0.790 FIRST MAJESTIC SILVER CORP FR 31 15.670 15.000 15.660 +0.650 CANYON SERVICES GROUP INC. FRC 70 10.840 10.700 10.830 +0.330 FREEHOLD ROYALTIES LTD. FRU 5 23.480 23.480 23.480 +0.190 FIRSTSERVICE CORPORATION SV FSV 12 34.270 34.140 34.250 +0.120 FORTIS INC FTS 169 33.950 33.760 33.950 +0.030 FINNING INTL FTT 161 24.000 23.360 23.890 +0.740 FORTUNA SILVER MINES INC FVI 58 4.180 4.050 4.160 +0.250 GOLDCORP INC G 470 33.200 31.920 32.970 +1.040 GABRIEL RES J GBU 11 2.290 2.270 2.290 0.000 GREAT CANADIAN GAMING CORP GC 8 9.120 9.100 9.110 -0.010 COLABOR GROUP INC. GCL 9 7.370 7.370 7.370 +0.030 GRAN COLOMBIA GOLD CORP. GCM 5 0.265 0.265 0.265 +0.025 GOLD CANYON RES INC GCU 75 0.410 0.410 0.410 +0.035 GIBSON ENERGY INC. GEI 144 25.790 25.410 25.450 -0.320 CGI GROUP INC. CL.A SV GIB.A 28 26.800 26.550 26.560 -0.040 GILDAN ACTIVEWEAR INC. GIL 174 40.400 39.860 39.970 -0.460 GMP CAPITAL INC. GMP 12 6.090 6.000 6.000 -0.070 GENIVAR INC. GNV 13 23.830 23.590 23.810 +0.180 GREAT PANTHER SILVER LIMITED GPR 13 1.240 1.200 1.240 +0.070 GRANITE REIT GRT.UN 89 39.400 39.100 39.400 +0.370 GOLDEN STAR GSC 1 1.460 1.460 1.460 +0.040 GRAN TIERRA ENERGY INC GTE 94 5.860 5.740 5.860 +0.040 GUYANA GOLDFIELDS INC GUY 69 2.320 2.220 2.290 +0.090 GREAT-WEST LIFECO INC GWO 46 26.420 26.210 26.420 +0.230 GUESTLOGIX INC GXI 13 1.090 1.090 1.090 +0.010 HUDBAY MINERALS INC. HBM 4113 9.560 9.360 9.430 +0.090 HOME CAPITAL GROUP INC. HCG 24 54.780 54.410 54.600 -0.100 HORIZONS BETAPRO S&P/TSX CAP ENBEAR ETF HED 10 4.370 4.370 4.370 -0.260 HORIZONS ENHANCED INCM GOLD ETF CL E HEP 11 4.560 4.560 4.560 -1.830 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 64 4.980 4.760 4.980 +0.220 HORIZONS ENHANCED INCM EQTY ETF CL E HEX 5 7.100 7.100 7.100 -0.240 HORIZONS ACTIVE FLOATING RATE BOND ETF C HFR 10 10.230 10.230 10.230 0.000 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 5 4.700 4.700 4.700 +0.300 HEALTHLEASE PROPERTIES REIT HLP.UN 7 10.690 10.650 10.690 +0.060 HORIZON NORTH LOGISTICS HNL 53 5.460 5.290 5.460 +0.170 HNZ GROUP INC. A HNZ.A 1 22.130 22.130 22.130 +1.830 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 75 5.420 5.410 5.420 -0.130 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 201 4.420 4.300 4.400 +0.100 HORIZONS BETAP NASDAQ-100R BEAR PLUS ETF HQD 4 3.770 3.770 3.770 -0.120 H & R REAL EST UN HR.UN 203 23.660 23.540 23.630 +0.240 HRT PARTICIPACOES EM PETROLEO S.A. HRP 18 1.230 1.210 1.210 +0.090 HORIZONS BETAPRO S&P 500R BEAR PLUS ETF HSD 51 5.040 5.020 5.020 -0.070 HUSKY ENERGY INC. HSE 75 29.160 28.600 29.140 +0.320 HORIZONS BETAPRO S&P 500R BULL PLUS ETF HSU 10 17.830 17.830 17.830 +0.160 HORIZONS BPRO S&P 500 VIX SHT BULL ETF HVU 419 7.850 7.480 7.570 -0.220 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 2 8.300 8.300 8.300 -0.010 HORIZONS S&P/TSX 60 INDEX ETF HXT 19 10.770 10.770 10.770 +0.100 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 169 19.100 18.750 19.070 +0.440 ITHACA ENERGY INC IAE 46 1.880 1.830 1.860 +0.020 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 35 36.480 36.070 36.210 -0.020 INTACT FINANCIAL CORPORATION IFC 72 63.440 62.940 63.300 +0.550 INTERNATIONAL FOREST PRODUCTS LTD. CL.A IFP.A 11 10.060 9.640 10.060 +0.670 IGM FINANCIAL INC. IGM 44 45.000 44.430 44.700 +0.330 IMPERIAL METALS CORP. III 15 13.840 13.800 13.800 +0.490 INTERRENT REIT IIP.UN 48 6.250 6.190 6.210 +0.010 IMRIS INC IM 1 3.240 3.240 3.240 +0.020 IAMGOLD CORP IMG 243 6.890 6.530 6.830 +0.320 INMET MNG CORP IMN 7 68.100 67.640 67.640 +0.620 IMPERIAL OIL IMO 71 40.600 40.210 40.390 +0.130 IMAX CORP IMX 2 27.690 27.560 27.690 +0.940 INNERGEX RENEWABLE ENERGY INC. INE 42 9.910 9.790 9.900 -0.040 INNVEST REIT 5.75% 31MAR19 INN.DB.G 1000 100.390 100.010 100.260 +0.020 INNVEST REIT TRUST UNIT INN.UN 106 4.910 4.890 4.900 -0.080 INTER PIPELINE FUND IPL.UN 2048 24.170 24.040 24.040 -0.050 IMVESCOR RESTAURANT GROUP INC. IRG 2 1.440 1.420 1.440 +0.050 INTL TOWER HILL MINE LTD ITH 3 1.440 1.400 1.440 +0.020 INTERTAPE POLYMER ITP 22 11.070 11.000 11.070 +0.100 IVANPLATS LIMITED IVP 1 4.200 4.200 4.200 +0.060 JUST ENERGY GROUP INC. JE 44 6.920 6.850 6.910 -0.010 KINROSS GOLD CORP K 1666 7.430 7.190 7.400 +0.260 KELT EXPLORATION LTD. KEL 26 6.890 6.750 6.760 -0.130 KEYERA CORP. KEY 50 58.020 57.250 57.830 +0.850 KIRKLAND LAKE GOLD INC. KGI 24 4.800 4.730 4.740 +0.050 KILLAM PROPERTIES INC. KMP 9 12.150 12.120 12.120 +0.110 LOBLAW COMPANIES LIMITED L 49 41.790 41.240 41.790 +0.170 LAURENTIAN BANK LB 4 43.380 43.130 43.130 +0.150 LUMINA COPPER CORP LCC 8 7.730 7.730 7.730 +0.200 CRS ELECTRONICS INC. LED 125 0.275 0.275 0.275 +0.005 LEGACY OIL AND GAS INC. LEG 357 5.990 5.570 5.970 +0.440 LUNA GOLD CORP LGC 28 3.220 3.170 3.220 +0.070 LABRADOR IRON ORE ROYALTY CORPORATION LIF 131 34.960 34.670 34.750 +0.630 LABRADOR IRON MINES HOLDINGS LIMITED LIM 50 0.670 0.660 0.660 +0.060 LINAMAR CORP LNR 15 23.440 23.250 23.380 +0.300 LARA EXPLORATION LTD LRA 15 1.240 1.240 1.240 -0.080 LONG RUN EXPLORATION LTD LRE 29 4.520 4.510 4.510 +0.210 LAKE SHORE GOLD CORP. LSG 325 0.620 0.590 0.620 +0.040 LUNDIN MINING CORP. LUN 982 4.570 4.350 4.550 +0.280 LYNDEN ENERGY CORP LVL 5 0.710 0.710 0.710 -0.040 LYDIAN INTERNATIONAL LTD LYD 17 2.060 1.980 2.030 +0.140 MAG SILVER CORP. MAG 32 9.350 8.690 9.170 +0.470 MCEWEN MINING - MINERA ANDES ACQUISITION MAQ 5 2.710 2.710 2.710 -0.030 MIDAS GOLD INC. MAX 200 1.180 1.120 1.180 +0.040 MBAC FERTILIZER CORP. MBC 3 2.150 2.100 2.150 +0.090 MANITOBA TELECOM MBT 11 32.390 32.220 32.260 +0.140 MACDONALD DETTWILER MDA 16 68.600 68.300 68.380 -0.270 MAJOR DRILLING GRP MDI 50 8.990 8.840 8.840 -0.160 MEG ENERGY CORP. MEG 135 31.510 30.600 31.320 +0.490 MANITOK ENERGY INC. MEI 5 2.600 2.580 2.600 +0.050 MANULIFE FIN MFC 853 14.310 14.030 14.250 +0.130 MAPLE LEAF FOODS MFI 24 13.890 13.790 13.870 +0.080 MAGNA INTERNATIONAL INC. COMMON MG 473 58.250 57.850 58.120 +0.220 MARRET HIGH YIELD STRATEGIES FUND MHY.UN 83 9.380 9.350 9.370 +0.020 GENWORTH MI CANADA INC. MIC 37 24.410 24.330 24.380 +0.380 MERCATOR MINERALS LTD. ML 55 0.330 0.325 0.330 0.000 MOOD MEDIA CORPORATION MM 25 0.930 0.930 0.930 +0.030 MART RESOURCES INC MMT 94 1.720 1.610 1.700 +0.110 ROYAL CANADIAN MINT CAD ETR MNT 1 17.340 17.340 17.340 +0.020 MARTINREA INTERNATIONAL INC. MRE 37 8.120 8.010 8.110 +0.050 MORGUARD N.A. RESIDENTIAL REIT MRG.UN 22 11.270 11.230 11.230 +0.030 MORGUARD UN MRT.UN 9 18.420 18.220 18.420 +0.510 METRO INC. MRU 28 63.230 62.820 63.210 -0.020 MORNEAU SHEPELL INC. MSI 8 13.100 13.100 13.100 0.000 MULLEN GROUP LTD. MTL 7 21.360 21.160 21.310 -0.100 MTY FOOD GROUP INC MTY 1 24.000 24.000 24.000 -3.250 MCEWEN MINING INC. MUX 21 2.770 2.750 2.750 +0.040 METHANEX CORP MX 4 40.890 40.710 40.890 +0.640 NATIONAL BANK OF CANADA NA 168 74.390 73.700 74.050 +0.410 NEWALTA CORPORATION NAL 7 14.090 13.900 13.900 -0.410 NORBORD INC. NBD 48 34.490 33.780 34.490 +0.960 NEVADA COPPER CORP. NCU 5 2.960 2.960 2.960 +0.210 NORTHERN DYNASTY MINERALS LTD. NDM 1 2.900 2.900 2.900 -0.050 NOVAGOLD RES INC. NG 468 3.460 3.400 3.430 +0.100 NEW GOLD INC. NGD 1598 9.010 8.600 8.890 +0.330 ANGLE ENERGY INC. NGL 59 2.920 2.840 2.870 +0.040 NGEX RESOURCES INC. NGQ 41 2.680 2.550 2.680 +0.150 NORANDA INCOME FUND NIF.UN 30 5.030 4.980 5.030 +0.040 NIKO RES NKO 380 7.310 6.400 7.130 +0.840 NORTHLAND POWER INC. NPI 12 18.830 18.780 18.830 -0.060 NORTHLAND POWER INC. 6.25% A 31DEC14 NPI.DB.A 5000 151.050 151.050 151.050 +2.290 NEVSUN RES J NSU 91 3.930 3.730 3.870 +0.140 NUVISTA ENERGY LTD. NVA 44 7.180 6.960 7.000 +0.040 NOVUS ENERGY INC. NVS 5 0.850 0.850 0.850 -0.040 NEW WORLD RESOURCE CORP. NW 140 0.020 0.020 0.020 -0.265 THE NORTH WEST COMPANY INC. NWC 4 22.880 22.800 22.880 -0.010 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 1 12.800 12.800 12.800 +0.110 ONEX CORPORATION SV OCX 29 48.230 47.750 47.840 +0.160 OCEANAGOLD CORP. OGC 213 2.690 2.570 2.690 +0.150 ONCOLYTICS BIO ONC 7 3.010 2.940 3.010 +0.030 OREZONE GOLD CORP. ORE 48 1.360 1.280 1.320 +0.010 ORBITE ALUMINAE INC. ORT 120 1.350 1.280 1.310 0.000 ORVANA MINERALS J ORV 30 1.050 1.000 1.050 +0.100 OSISKO MINING CORPORATION OSK 542 5.680 5.440 5.650 +0.240 OPEN TEXT CORP OTC 47 57.010 56.400 56.670 -0.260 PRIMERO MINING CORP. P 82 6.280 6.060 6.250 +0.150 PAN AMERICAN J PAA 145 15.890 15.230 15.820 +0.550 PARTNERS REIT 5.5% 31MAR18 PAR.DB.B 200 100.810 100.800 100.800 +0.090 PETROBANK ENERGY AND RESOURCES LTD. PBG 20 0.680 0.680 0.680 +0.040 PETROBAKKEN ENERGY LTD. PBN 221 8.990 8.510 8.890 +0.560 PRECISION DRILLING CORPORATION PD 2050 8.770 8.480 8.680 +0.170 N A PALLADIUM PDL 18 1.650 1.600 1.650 +0.040 PALADIN RESOURCES LTD. PDN 445 1.020 1.000 1.020 +0.050 PETROSTAR PETROLEUM CORP PEP 150 0.070 0.070 0.070 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 103 27.560 27.140 27.340 -0.350 PREMIER GOLD MINES LTD. PG 10 2.670 2.560 2.670 +0.180 PENGROWTH ENERGY CORPORATION PGF 174 5.250 5.110 5.230 +0.120 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 16 15.580 15.400 15.580 -0.010 PARKLAND FUEL CORPORATION PKI 3 17.690 17.600 17.690 +0.310 PILOT GOLD INC. PLG 16 1.630 1.600 1.630 +0.060 PARALLEL ENERGY TRUST PLT.UN 6 4.290 4.230 4.270 +0.010 PETROMINERALES LTD. PMG 259 6.190 5.720 6.090 +0.410 PERPETUAL ENERGY INC. PMT 10 1.070 1.070 1.070 -0.030 PINETREE CAPITAL LTD PNP 5 0.520 0.520 0.520 -0.090 PANORIENT ENERGY CORP. POE 17 2.320 2.310 2.310 -0.060 POTASH CORPORATION OF SASKATCHEWAN INC POT 1511 40.670 40.130 40.410 +0.020 PARAMOUNT RESOURCES LTD. POU 18 36.540 36.260 36.260 +0.060 POWER CORPORATION OF CANADA SV POW 75 26.130 25.750 25.960 -0.010 PEMBINA PIPELINE CORPORATION PPL 86 31.850 31.400 31.850 +0.520 PAINTED PONY PETROLEUM LTD. PPY 7 9.780 9.670 9.780 +0.210 PACIFIC RUBIALES ENERGY CORP PRE 690 21.260 20.250 21.030 +1.590 PERSEUS MINING LIMITED PRU 20 1.830 1.800 1.830 +0.090 PINECREST ENERGY INC. PRY 39 1.150 1.110 1.120 +0.020 PULSE SEISMIC INC. PSD 18 3.290 3.200 3.230 +0.030 PASON SYSTEMS INC. PSI 9 16.990 16.820 16.980 +0.070 PATHEON INC PTI 10 4.220 4.150 4.220 +0.020 PURE TECHNOLOGIES LTD. PUR 12 4.710 4.690 4.690 -0.100 PRETIUM RESOURCES INC. PVG 135 7.320 6.850 7.240 +0.520 POWER FINANCIAL CORP. PWF 6 28.900 28.620 28.740 +0.140 PENN WEST PETROLEUM LTD. PWT 337 11.130 10.440 11.130 +0.720 PAREX RESOURCES INC. PXT 90 4.810 4.530 4.680 +0.250 BLACKPEARL RESOURCES INC. PXX 29 2.220 2.200 2.210 -0.010 QUEBECOR INC. CL.B SV QBR.B 91 44.320 43.800 43.800 0.000 ROMARCO MINERALS INC. R 30 0.730 0.710 0.730 +0.070 RITCHIE BROS AUCTIONEERS INC. RBA 15 20.260 20.150 20.250 +0.040 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 333 51.820 51.500 51.720 -0.010 CDN REAL ESTATE UN REF.UN 23 45.380 44.920 44.920 -0.460 RIOCAN REAL EST UN REI.UN 41 28.270 27.970 28.270 +0.280 RARE ELEMENT RESOURCES LTD RES 1 2.240 2.240 2.240 +0.130 REITMANS CANADA LTD. CL.A NV RET.A 115 9.180 9.020 9.160 +0.050 ARGEX TITANIUM INC. RGX 30 1.080 1.020 1.080 +0.080 RIO ALTO MINING LIMITED RIO 25 4.640 4.490 4.640 +0.240 REDKNEE SOLUTIONS INC. RKN 4 3.120 3.110 3.120 +0.200 RETROCOM MID-MARKET RL EST IN TRUST RMM.UN 11 5.450 5.450 5.450 -0.010 RMP ENERGY INC. RMP 118 4.070 3.870 4.030 +0.160 RUBICON MINERALS CORP. RMX 139 2.310 2.160 2.180 -0.010 RONA INC. RON 26 10.690 10.520 10.520 -0.100 RENEGADE PETROLEUM LTD. RPL 27 1.540 1.430 1.430 -0.130 RAINYRIVER RESOURCES LTD. RR 102 2.680 2.490 2.680 +0.190 RAGING RIVER EXPLORATION INC. RRX 28 3.880 3.820 3.820 -0.020 ROGERS SUGAR INC. RSI 7 6.410 6.340 6.360 +0.020 ARTEK EXPLORATION LTD. RTK 44 3.260 3.200 3.250 -0.030 RUSSEL METALS RUS 41 28.600 28.340 28.440 +0.460 ROYAL BANK OF CANADA RY 923 60.490 59.310 60.150 +0.710 SHERRITT INTL RV S 77 4.780 4.680 4.720 +0.050 SAPUTO INC. SAP 99 49.350 48.310 49.350 +0.510 SABINA GOLD & SILVER CORP. SBB 60 1.750 1.640 1.700 +0.060 SHOPPERS DRUG MART CORPORATION SC 54 43.810 43.260 43.780 +0.590 SHAWCOR LTD SCL 14 40.910 40.580 40.600 +0.260 SPROTT RESOURCE CORP SCP 6 4.540 4.490 4.510 +0.070 SECURE ENERGY SERVICES INC. SES 94 12.500 12.210 12.430 0.000 SPYGLASS RESOURCES CORP SGL 7 2.550 2.460 2.480 +0.030 SURGE ENERGY INC. SGY 80 3.260 2.860 3.240 +0.160 SPROTT INC SII 2 3.390 3.390 3.390 +0.210 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 45 24.480 24.350 24.460 +0.050 SUN LIFE FINANCIAL INC. SLF 163 27.430 26.990 27.320 +0.160 STERLING RESOURCES LTD SLG 25 0.770 0.760 0.770 -0.010 SILVER WHEATON CORP. SLW 702 30.740 29.400 30.380 +1.120 SEMAFO J SMF 139 2.410 2.290 2.390 +0.110 SNC-LAVALIN SV SNC 31 43.500 43.000 43.400 +0.420 STRATEGIC OIL & GAS LTD SOG 8 1.240 1.160 1.240 +0.040 SUPERIOR PLUS CORP. SPB 123 12.240 12.030 12.100 +0.070 SCORPIO MINING CORP. SPM 15 0.680 0.670 0.680 -0.010 SPROTT POWER CORP. SPZ 4 1.160 1.160 1.160 0.000 SANDSTORM GOLD LTD. SSL 24 9.490 9.120 9.450 +0.340 SILVER STANDARD RES INC. SSO 108 10.120 9.680 10.030 +0.550 STONEGATE AGRICOM LTD ST 20 0.680 0.650 0.680 -0.060 STUDENT TRANSPORTATION INC. COMMON STB 10 6.460 6.320 6.460 +0.210 STUDENT TRANSPORT. INC. 6.25% 30JUN18 STB.DB.U 640 99.490 98.990 99.010 +0.200 SANTONIA ENERGY INC. STE 16 1.430 1.380 1.380 -0.040 STANTEC INC STN 9 43.660 43.090 43.350 -0.340 SOUTHERN PACIFIC RESOURES CORP STP 10 0.790 0.770 0.770 -0.060 SUNCOR ENERGY INC. SU 1563 29.900 29.050 29.850 +0.930 SULLIDEN GOLD CORPORATION LTD. SUE 335 0.860 0.750 0.860 +0.110 SOLIUM CAPITAL INC. SUM 3 4.060 4.020 4.030 +0.080 SANDVINE CORPORATION SVC 52 2.030 1.980 2.010 -0.020 SILVERCREST MINES INC SVL 74 2.320 2.320 2.320 +0.050 SILVERCORP METALS INC. SVM 25 3.580 3.420 3.580 +0.200 SAVANNA ENERGY SERVICES CORP SVY 55 6.600 6.550 6.590 +0.030 SIERRA WIRELESS SW 8 10.420 10.350 10.380 +0.020 TELUS CORPORATION T 28 69.130 68.940 69.020 +0.020 TRANSALTA CORPORATION TA 194 14.680 14.550 14.560 +0.040 TAG OIL LTD TAO 100 5.340 5.150 5.230 +0.130 TWIN BUTTE ENERGY LTD. TBE 35 2.420 2.350 2.410 +0.050 TECK RESOURCES LTD. CL.B SV TCK.B 495 29.800 28.400 29.430 +1.430 TRANSCONTINENTAL INC. CL A SV TCL.A 53 11.970 11.780 11.800 -0.020 THOMPSON CREEK METALS COMPANY TCM 53 2.930 2.860 2.910 +0.110 TRICON CAPITAL GROUP INC. TCN 9 6.700 6.700 6.700 +0.050 TRICAN WELL TCW 24 14.030 13.820 13.890 +0.040 TORONTO-DOMINION BANK TD 664 81.930 80.580 81.020 +0.310 TRINIDAD DRILLING LTD. TDG 31 7.150 7.030 7.150 +0.010 TRILOGY ENERGY CORP. TET 45 29.450 28.900 29.200 +0.010 TRANSFORCE INC. TFI 1235 20.550 20.240 20.420 +0.070 TRANSGLOBE J TGL 102 7.800 7.690 7.750 +0.050 TERANGA GOLD CORPORATION TGZ 45 1.110 1.100 1.100 +0.010 TIM HORTONS INC. THI 31 54.980 54.340 54.890 +0.350 TAHOE RESOURCES INC. THO 84 19.410 18.480 19.160 +0.830 TUSCANY INTL DRILLING INC. TID 70 0.145 0.145 0.145 +0.010 TOROMONT IND TIH 66 22.980 22.060 22.920 +1.060 TASEKO MINES LTD. TKO 41 2.730 2.650 2.720 +0.070 TALISMAN ENERGY INC. TLM 813 12.360 11.850 12.330 +0.410 TEMBEC INC. TMB 2 3.310 3.310 3.310 -0.060 TIMBERCREEK MORTGAGE INVEST TMC 33 9.990 9.990 9.990 0.000 TIMMINS GOLD CORP TMM 13 3.010 2.940 2.990 +0.040 TRANSATLANTIC PETROLEUM CORP. TNP 10 0.830 0.820 0.820 -0.050 TANZANIAN ROYALTY EXPLORATION CORP. TNX 23 3.680 3.530 3.620 +0.150 TORC OIL & GAS LTD. TOG 854 1.760 1.670 1.760 +0.070 TRIOIL RESOURCES LTD. TOL 27 2.800 2.800 2.800 +0.050 TOURMALINE OIL CORP. TOU 17 39.280 38.620 39.070 +0.390 THOMSON REUTERS CORP. TRI 81 32.760 32.380 32.760 +0.110 TRANSCANADA CORPORATION TRP 176 49.120 48.180 49.070 +0.790 TURQUOISE HILL RESOURCES LTD. TRQ 337 6.670 6.260 6.550 +0.390 TORSTAR CORP. CL. B NV TS.B 122 7.190 7.130 7.130 -0.060 TREVALI MINING CORPORATION TV 10 0.860 0.850 0.850 -0.110 TOREX GOLD RESOURCES INC. TXG 319 1.660 1.590 1.600 +0.020 URANIUM PARTICIPATION CORP. U 111 5.500 5.450 5.460 -0.040 UEX CORP UEX 45 0.550 0.550 0.550 0.000 DOMTAR CORPORATION UFS 48 79.210 78.280 79.000 +0.320 UR-ENERGY INC. URE 15 0.890 0.870 0.870 -0.020 URASTAR GOLD CORP. URS 150 0.240 0.240 0.240 0.000 U.S. SILVER & GOLD INC. USA 18 1.250 1.210 1.210 +0.020 URANIUM ONE INC UUU 87 2.810 2.800 2.800 0.000 VERMILION ENERGY INC. VET 32 51.230 50.680 50.990 -0.140 VERIS GOLD CORP VG 34 1.730 1.640 1.730 +0.120 VISTA GOLD CORP VGZ 10 1.960 1.930 1.950 +0.080 VICTORIA GOLD CORP VIT 180 0.210 0.210 0.210 +0.055 VALEURA ENERGY INC. VLE 5 0.900 0.900 0.900 0.000 5N PLUS INC. VNP 39 1.850 1.670 1.830 +0.140 VALEANT PHARMACEUTICALS INTL INC. VRX 20 73.230 72.800 73.230 -0.100 VERESEN INC. VSN 78 12.950 12.910 12.930 -0.030 WHITECAP RESOURCES INC. WCP 964 10.130 9.800 10.100 +0.270 WESTERN FOREST PRODUCTS INC. WEF 122 1.330 1.310 1.320 +0.040 WEST FRASER TIMBER WFT 33 87.890 86.450 87.470 +2.470 WI-LAN INC WIN 89 3.950 3.860 3.880 -0.010 WESTJET AIRLINES LTD. WJA 3 24.990 24.900 24.920 +0.020 WAJAX CORP WJX 34 37.500 36.870 37.440 +0.690 GEORGE WESTON LIMITED WN 23 74.360 73.810 74.220 +0.360 COGITORE RESOURCES INC WOO 180 0.040 0.040 0.040 -0.085 WESTPORT INNOV WPT 12 28.730 28.310 28.600 -0.040 WESTERN ENERGY SVCS CORP WRG 1 7.350 7.350 7.350 +0.030 WESTERN COPPER AND GOLD CORPORATION WRN 5 0.870 0.870 0.870 +0.030 WESTSHORE TERMINALS INVESTMENT CORP. WTE 13 28.780 28.400 28.780 +0.480 TMX GROUP LIMITED X 2 54.940 54.940 54.940 -0.330 iSHARES S&P/TSX CAPPED ENERGY INDEX FUND XEG 40 15.600 15.240 15.600 +0.350 iSHARES S&P/TSX CAPPED FINLS INDEX FD XFN 100 24.220 24.220 24.220 +0.250 iSHARES S&P/TSX GLOBAL GOLD INDEX FUND XGD 4 15.080 14.890 15.080 +0.510 iSHARES S&P/TSX 60 INDEX FUND XIU 555 17.950 17.740 17.910 +0.180 ISHARES CDN S&P/TSX CAPPED REIT INDX FND XRE 157 17.450 17.430 17.450 +0.280 iSHARES RUSSELL 2000 INDEX FUND CAD-HEDG XSU 11 19.960 19.960 19.960 +0.320 YELLOW MEDIA LIMITED Y 10 9.200 9.120 9.120 +0.230 YAMANA GOLD INC YRI 558 15.200 14.390 15.080 +0.640 BMO S&P/TSX CAPPED COMPOSITE INDEX ETF ZCN 1060 16.840 16.840 16.840 -0.250 BMO MSCI EMERGING MARKETS INDEX ETF ZEM 62 15.150 15.150 15.150 -0.140 Trades: 19,955 Total Volume: 8,362,757 Total Value: $138,172,443 Advanced: 362 Declined: 115 Unchanged: 4,121 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.