Pure Trading Daily Market Summary April 15 2013 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDTL REAL ESTATE TR AAR.UN 40 5.110 5.090 5.100 -0.030 ADVANTAGE OIL & GAS LTD. AAV 71 3.790 3.700 3.710 -0.170 ATHABASCA MINERALS INC ABM 15 1.310 1.310 1.310 +0.110 ABSOLUTE SOFTWARE CORP. ABT 11 6.100 5.920 6.040 -0.080 BARRICK GOLD CORPORATION ABX 1126 22.270 20.170 20.300 -2.620 AIR CANADA CL B AC.B 87 3.250 3.170 3.210 -0.050 ASTRAL MEDIA INC. CL A. NV ACM.A 51 48.720 48.690 48.690 -0.130 ATCO LTD. CL.I NV ACO.X 34 91.700 89.990 89.990 -1.490 AUTOCANADA INC. ACQ 25 22.060 21.880 22.000 -0.200 ALARIS ROYALTY CORP AD 1 28.020 28.020 28.020 -0.510 ALDERON IRON ORE CORP. ADV 14 1.150 1.060 1.060 -0.100 AURORA OIL & GAS LIMITED AEF 255 3.260 3.180 3.210 -0.120 AGNICO-EAGLE MINES LTD. AEM 457 34.120 32.830 33.100 -3.040 ANTRIM ENERGY J AEN 5 0.175 0.175 0.175 -0.020 ARGENT ENERGY TRUST AET.UN 44 10.010 9.680 9.680 -0.650 AG GROWTH INTERNATIONAL INC. AFN 10 32.850 32.690 32.800 -0.110 AGF MANAGEMENT LTD. CL.B NV AGF.B 88 10.900 10.750 10.760 -0.290 ALAMOS GOLD INC. AGI 460 11.460 10.520 10.660 -0.920 ALLIANCE GRAIN TRADERS INC. AGT 6 11.880 11.640 11.640 -0.300 AGRIUM INC AGU 142 94.590 93.020 93.620 -0.920 AIMIA INC. AIM 178 15.530 15.110 15.210 -0.190 ASANKO GOLD INC. AKG 2 2.520 2.450 2.520 -0.100 ALTAGAS LTD. ALA 15 35.260 35.050 35.050 -0.230 ALGOMA CENTRAL ALC 2 14.310 14.310 14.310 -0.280 ALTIUS MINERALS CORP. ALS 2 10.910 9.910 9.910 -1.710 AUTOMODULAR CORPORATION AM 40 2.760 2.720 2.750 -0.070 ALMADEN MINERALS LTD. AMM 18 1.730 1.580 1.600 -0.370 AINSWORTH LUMBER CO. LTD ANS 76 3.900 3.740 3.830 -0.260 ALLIED NEVADA GOLD CORP ANV 56 12.600 11.930 12.190 -1.080 AFRICA OIL CORP AOI 173 6.640 6.030 6.080 -0.700 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 9 32.990 32.720 32.910 -0.050 ACASTI PHARMA INC. APO 7 2.320 2.320 2.320 -0.170 ALGONQUIN POWER & UTILITIES CORP. AQN 119 7.620 7.490 7.620 +0.110 ARGONAUT GOLD INC. AR 239 6.230 5.650 6.040 -0.690 AECON GROUP INC ARE 22 12.960 12.900 12.910 -0.230 AMERIGO RESOURCES LTD. ARG 5 0.560 0.560 0.560 -0.030 ARC RESOURCES LTD. ARX 327 27.100 26.740 26.910 -0.330 AURIZON MINES J ARZ 549 4.320 4.160 4.170 -0.180 ALACER GOLD CORP. ASR 382 3.170 2.970 3.010 -0.550 ATS AUTOMATION ATA 462 10.410 10.090 10.090 -0.410 ATRIUM INNOVATIONS INC. ATB 15 12.440 12.330 12.330 -0.350 ATAC RESOURCES LTD ATC 41 1.090 1.070 1.090 -0.180 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 84 57.440 56.820 57.000 -0.040 ATHABASCA OIL CORPORATION ATH 143 8.280 8.030 8.160 -0.390 ATLANTIC POWER CORP. ATP 232 5.050 4.680 4.700 -0.410 ATLANTIC POWER CORP. 5.75% 30JUN19 ATP.DB.U 1680 78.230 77.500 77.740 -0.010 AURCANA CORP AUN 80 0.450 0.450 0.450 -0.180 AURICO GOLD INC. AUQ 32 5.370 5.110 5.110 -0.680 AVALON RARE METALS INC. AVL 18 1.010 0.980 0.980 -0.090 AVIGILON CORPORATION AVO 3 11.270 11.270 11.270 0.000 ARTIS REIT S-G 5.75% 30JUN18 USD AX.DB.U 720 101.990 101.530 101.550 -0.340 ARTIS REIT PR SERIES C USD AX.PR.U 8 25.390 25.010 25.390 +0.050 ARTIS REIT AX.UN 40 16.400 16.310 16.310 -0.120 ALEXCO RESOURCE CORP. AXR 7 2.150 2.110 2.110 -0.170 AMAYA GAMING GROUP INC. AYA 2 5.110 5.110 5.110 +0.030 ARMISTICE RESOURCES CORP. AZ 50 0.055 0.055 0.055 -0.250 BELL ALIANT INC. BA 44 26.460 26.250 26.300 -0.210 BANRO CORP. BAA 507 1.200 1.050 1.170 -0.150 BADGER DAYLIGHTING LTD. BAD 3 41.000 41.000 41.000 +0.150 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 47 37.900 36.880 36.880 -1.580 BAUER PERFORMANCE SPORTS LTD. BAU 19 11.150 10.830 10.870 -0.440 RESEARCH IN MOTION LIMITED BB 783 14.090 13.690 14.050 +0.190 BOMBARDIER INC. CL. B SV BBD.B 1344 3.980 3.920 3.920 -0.100 COTT CORP BCB 17 10.630 10.500 10.500 -0.050 BCE INC. BCE 111 47.380 46.940 46.990 +0.170 BLACK DIAMOND GROUP LIMITED BDI 74 19.670 19.340 19.370 -0.590 BIRD CONSTRUCTION INC. BDT 12 13.050 12.800 12.800 -0.320 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 11 63.190 62.310 62.820 -0.520 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 67 30.620 30.220 30.540 -0.170 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 16 20.990 20.720 20.890 -0.090 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 3 38.400 38.400 38.400 -0.480 BIRCHCLIFF ENERGY LTD. BIR 18 8.270 8.050 8.110 -0.310 BNK PETROLEUM INC. BKX 10 0.770 0.770 0.770 -0.070 BALLARD POWER SYSTEMS INC BLD 10 0.890 0.880 0.880 -0.020 BANK OF MONTREAL BMO 80 63.300 62.370 62.370 -0.880 BONTERRA ENERGY CORP. BNE 9 46.070 46.000 46.000 -2.410 BANKERS PETROLEUM LTD. BNK 544 2.540 2.360 2.480 -0.160 BONAVISTA ENERGY CORPORATION BNP 453 15.350 14.550 14.980 -0.710 BANK OF NOVA SCOTIA BNS 168 57.840 56.800 56.900 -0.810 BLUE NOTE MINING INC BNT 200 0.010 0.010 0.010 0.000 AMERICAS PETROGAS INC. BOE 35 1.920 1.820 1.870 -0.030 BROOKFIELD CANADA OFFICE PROPERTIES BOX.UN 3 28.000 27.990 27.990 -1.220 BROOKFIELD OFFICE PROPERTIES INC. BPO 277 18.010 17.660 17.690 -0.310 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 156 22.630 21.800 22.110 +0.500 BRIGUS GOLD CORP. BRD 125 0.650 0.610 0.640 -0.060 BELO SUN MINING CORP. BSX 5 0.870 0.870 0.870 -0.110 BTB REIT 6.9% 31MAR20 BTB.DB.E 50 100.010 100.010 100.010 -0.260 BTB REIT BTB.UN 41 4.800 4.790 4.790 +0.010 BAYTEX ENERGY CORP. BTE 176 40.420 38.390 38.640 -2.350 B2GOLD CORP. BTO 7512 2.430 2.170 2.360 -0.240 BELLATRIX EXPLORATION LTD BXE 65 6.510 6.170 6.230 -0.500 CAE INC CAE 59 10.310 10.190 10.230 -0.130 CANAM GROUP INC. CAM 2 8.290 8.290 8.290 -0.170 CDN APARTMENT UN CAR.UN 17 24.870 24.520 24.600 -0.250 CASCADES INC CAS 32 4.550 4.490 4.540 +0.030 CB GOLD INC. CBJ 15 0.395 0.395 0.395 -0.375 COGECO CABLE INC. SV CCA 43 44.340 42.670 43.910 -0.480 CCL INDUSTRIES INC. CL. B NV CCL.B 14 61.910 61.370 61.730 +0.280 CAMECO CORP CCO 317 19.110 18.440 18.550 -0.640 CATAMARAN CORPORATION CCT 48 55.810 55.150 55.180 +0.030 CANELSON DRILLING INC CDI 254 4.650 4.580 4.580 -0.110 COEUR D ALENE MINES CORP. CDM 14 15.750 15.220 15.340 -1.670 COM DEV INTL CDV 22 3.800 3.430 3.800 +0.010 iSHARES S&P/TSX CDN DIV ARISTO IND FND CDZ 6 22.470 22.470 22.470 -0.260 CENTAMIN PLC. CEE 110 0.570 0.570 0.570 -0.080 CENTRAL FUND OF CANADA LTD. CL.A NV CEF.A 3 16.870 16.540 16.540 -1.630 COASTAL ENERGY COMPANY CEN 5 17.930 17.340 17.930 -0.930 CATHEDRAL ENERGY SERVICES LTD. CET 12 4.090 4.050 4.090 -0.060 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 42 12.150 11.750 11.750 -0.520 CANACCORD FINANCIAL INC. CF 51 6.450 6.130 6.150 -0.350 CARFINCO FINANCIAL GROUP INC. CFN 24 9.580 9.150 9.330 -0.420 CANFOR CORP CFP 167 19.770 18.960 18.960 -1.260 CALFRAC WELL SERVICES LTD. CFW 36 25.430 24.900 25.040 -0.960 CENTERRA GOLD INC. CG 287 4.420 3.990 4.320 -0.690 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 45 3.030 2.810 2.830 -0.210 iSHARES GOLD BULLION FUND CGL 4 12.150 12.150 12.150 -1.400 CINEPLEX INC. CGX 26 34.300 33.360 33.640 -0.540 iSHARES ADVANT U.S HIGH YIELD BND IND FN CHB 7 21.360 21.360 21.360 +0.320 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 9 17.300 17.000 17.090 -0.290 CI FINANCIAL CORP. CIX 22 28.210 28.160 28.170 -0.200 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 38 24.810 24.380 24.500 -0.360 CHESAPEAKE GOLD CORP CKG 21 5.230 5.030 5.080 -1.130 COLOMBIA CREST GOLD CORP. CLB 250 0.025 0.020 0.020 -0.180 iSHARES 1-5 YEAR LADDERED GOVT BOND IND CLF 39 19.790 19.790 19.790 +0.010 CONNACHER OIL & GAS LTD. CLL 80 0.135 0.135 0.135 -0.010 CELESTICA INC SV CLS 18 8.120 8.090 8.110 -0.220 CANADIAN IMPERIAL BANK OF COMMERCE CM 14 78.170 77.050 77.060 -1.120 COMPUTER MODELLING GROUP LTD CMG 1 20.500 20.500 20.500 -0.360 CANACOL ENERGY LTD CNE 46 2.840 2.660 2.660 -0.170 CONTINENTAL GOLD LIMITED CNL 259 4.810 4.060 4.220 -1.040 CDN NATURAL RES CNQ 4141 30.820 29.850 29.870 -1.410 CANADIAN NATIONAL RAILWAY CO. CNR 40 99.860 97.810 98.350 -0.690 CANADIAN OIL SANDS LIMITED COS 138 19.960 19.210 19.230 -0.810 CANADIAN PACIFIC RAILWAY LIMITED CP 206 125.910 121.150 121.330 -4.240 iSHARES S&P/TSX CDN PREF SHR IND FND ADV CPD.A 33 17.330 17.280 17.330 +0.020 CRESCENT POINT ENERGY CORP. CPG 250 36.140 35.200 35.200 -1.380 CAPITAL POWER CORPORATION CPX 16 21.300 21.030 21.030 -0.310 CEQUENCE ENERGY LTD. CQE 19 1.740 1.650 1.700 -0.080 CREW ENERGY INC CR 128 6.400 6.090 6.140 -0.460 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 12 15.080 14.980 15.000 -0.100 CAPSTONE MINING CORP. CS 175 2.020 1.960 2.000 -0.070 CAPSTONE INFRASTRUCTURE CORP. CSE 7 4.130 4.100 4.130 -0.070 THE CASH STORE FINANCIAL SERVICES INC. CSF 4 2.130 2.130 2.130 -0.280 CHARTWELL RETIREMENT RESIDENCES CSH.UN 33 11.260 11.050 11.210 -0.100 COLOSSUS MINERALS INC CSI 595 2.160 1.880 1.960 -0.400 CONTRANS GROUP INC. CSS 6 12.180 11.890 12.180 -0.380 CONSTELLATION SOFTWARE INC. CSU 5 136.380 135.460 135.460 +1.680 CROCOTTA ENERGY INC. CTA 63 3.170 3.050 3.100 -0.240 CANADIAN TIRE CORPORATION CL. A NV CTC.A 27 71.790 70.870 71.400 -0.450 CITADEL INCOME FUND CTF.UN 5 3.950 3.950 3.950 -0.050 CANADIAN UTILITIES LTD. CL.A NV CU 56 79.440 78.010 78.010 -1.510 COMINAR R E UN CUF.UN 11 23.580 23.340 23.340 -0.240 COPPER MINING CORPORATION CUM 210 2.320 2.250 2.270 -0.200 CANEXUS CORPORATION CUS 70 9.050 8.920 9.050 -0.010 CENOVUS ENERGY INC. WHEN ISSUED CVE 280 30.100 29.010 29.040 -1.380 CVTECH GROUP INC. CVT 15 1.210 1.210 1.210 +0.060 CDN WESTERN BANK CWB 1 27.630 27.630 27.630 -0.180 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 4 29.080 28.930 29.080 -0.070 CANWEL BUILDING MATERIALS GROUP LTD. CWX 10 2.360 2.360 2.360 -0.190 CROSSHAIR ENERGY CORPORATION CXX 10 0.055 0.055 0.055 -0.005 CRAZY HORSE RESOURCES INC. CZH 405 0.050 0.050 0.050 -0.025 CDN ZINC CORP J CZN 5 0.440 0.440 0.440 -0.130 DUNDEE REAL ESTATE INVESTMENT TRUST D.UN 14 36.260 36.130 36.130 -0.060 DUNDEE CORP. CL.A SV DC.A 7 34.270 34.010 34.020 -0.390 DOMINION DIAMOND CORPORATION DDC 7 16.350 16.000 16.010 -0.780 DELPHI ENERGY CORP. DEE 25 1.220 1.180 1.220 -0.040 DETOUR GOLD CORP. DGC 303 13.730 10.900 11.040 -3.650 DATA GROUP INC. DGI 12 2.050 2.020 2.020 -0.040 DAVIS + HENDERSON CORPORATION DH 2 21.400 21.400 21.400 -0.320 DHX MEDIA LTD. DHX 28 2.680 2.610 2.620 -0.030 DUNDEE INTERNATIONAL REIT DI.UN 0 DOREL INDUSTRIES INC. CL.B SV DII.B 36 42.210 41.830 41.970 +0.150 DUNDEE INDUSTRIAL REIT DIR.UN 17 10.650 10.460 10.460 -0.180 DULUTH METALS LIMITED DM 17 1.650 1.610 1.650 -0.070 DENISON MINES CORP DML 1532 1.270 1.210 1.230 -0.030 DYNASTY METALS & MINING INC. DMM 16 1.140 1.140 1.140 -0.490 DOLLARAMA INC. DOL 356 71.160 67.800 69.730 +1.390 DUNDEE PRECIOUS METALS INC. DPM 237 6.480 5.990 6.430 -0.430 ADF GROUP INC. SV DRX 5 1.350 1.350 1.350 +0.150 DESCARTES SYS DSG 2 9.760 9.640 9.640 -0.160 DEETHREE EXPLORATION LTD. DTX 162 7.100 6.770 6.800 -0.560 ENCANA CORP. ECA 277 19.610 19.140 19.200 -0.600 ENERCARE INC. ECI 12 9.170 9.110 9.170 -0.070 ENDEAVOUR SILVER CORP. EDR 10 5.290 5.090 5.130 -0.510 ENDEAVOUR MINING CORPORATION EDV 405 1.050 0.930 0.930 -0.250 ELEMENT FINANCIAL CORPORATION EFN 48 8.580 8.290 8.310 -0.460 ENERGY FUELS INC. EFR 25 0.135 0.135 0.135 -0.015 ENERFLEX LTD. EFX 20 13.500 13.060 13.060 -0.470 EAGLE ENERGY TRUST EGL.UN 45 6.510 6.280 6.280 -0.320 ENERVEST DIV UN EIT.UN 10 11.560 11.540 11.560 -0.150 ELDORADO GOLD ELD 594 7.250 6.910 7.100 -0.550 EASTERN PLATINUM LIMITED ELR 440 0.125 0.110 0.120 -0.015 EMERA INCORPORATED EMA 25 35.680 34.910 34.940 -0.840 EMPIRE COMPANY LTD. CL.A NV EMP.A 4 66.080 65.400 65.750 +0.650 ENBRIDGE INC ENB 2472 46.320 45.940 46.130 -0.100 ENBRIDGE INC. PR SER L USD ENB.PF.U 7 25.320 25.200 25.320 +0.070 ENBRIDGE INC. CUMULATIVE REDEEM PREF SE1 ENB.PR.V 8 25.340 25.200 25.340 +0.110 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 24 24.070 23.720 23.860 -0.720 EPSILON ENERGY LTD. EPS 19 4.250 4.140 4.250 -0.050 ENERPLUS CORPORATION ERF 23 13.790 13.530 13.530 -0.540 ENSIGN ENERGY SERVICES INC. ESI 18 16.870 16.760 16.870 -0.120 ESSENTIAL ENERGY SERVICES LTD. ESN 4 2.070 2.060 2.060 -0.060 EXTENDICARE INC. EXE 23 8.060 8.010 8.030 +0.020 EXFO INC. EXF 1 4.800 4.800 4.800 +0.310 ABDERDEEN ASIA-PACIFIC INCOME INVEST LTD FAP 16 7.550 7.540 7.550 -0.050 FIRM CAPITAL MORT INV CORP 4.75% 31MAR20 FC.DB.D 1010 95.590 95.040 95.060 -0.680 FIRST CAPITAL REALTY INC. FCR 8 18.830 18.650 18.740 -0.100 FIRST CAPITAL REALITY INC. 5.40% 31JAN19 FCR.DB.E 300 102.950 102.950 102.950 -0.700 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 6 400.740 399.860 400.500 +0.610 FIRST QUANTUM J FM 787 16.870 15.490 15.580 -2.410 FOCUS GRAPHITE INC. FMS 10 0.580 0.580 0.580 +0.060 FRANCO-NEVADA CORPORATION FNV 323 38.800 35.860 36.180 -4.300 FIRST MAJESTIC SILVER CORP FR 287 13.320 12.420 12.500 -1.680 CANYON SERVICES GROUP INC. FRC 56 10.080 9.970 10.080 -0.170 FREEHOLD ROYALTIES LTD. FRU 54 23.460 23.170 23.440 -0.220 FIRSTSERVICE CORPORATION SV FSV 17 34.710 34.000 34.000 -0.450 FORTRESS PAPER LTD FTP 2 7.510 7.510 7.510 -0.260 FORTIS INC FTS 27 33.660 33.170 33.170 -0.500 FINNING INTL FTT 143 23.300 21.870 22.100 -1.430 FORTUNA SILVER MINES INC FVI 103 3.400 3.110 3.140 -0.510 GOLDCORP INC G 824 29.210 27.760 28.370 -1.730 GABRIEL RES J GBU 104 1.660 1.400 1.430 -0.550 GREAT CANADIAN GAMING CORP GC 13 9.310 9.250 9.280 +0.020 COLABOR GROUP INC. GCL 8 7.180 7.170 7.180 +0.090 GRAN COLOMBIA GOLD CORP. GCM 30 0.180 0.160 0.160 -0.045 GOLD CANYON RES INC GCU 100 0.310 0.310 0.310 -0.100 GENESIS LAND J GDC 3 3.400 3.360 3.400 +0.010 GIBSON ENERGY INC. GEI 409 25.310 24.910 24.940 -0.490 GOGOLD RESOURCES INC. GGD 15 1.090 1.090 1.090 -0.210 GRYPHON GOLD CORP. GGN 180 0.045 0.045 0.045 0.000 CGI GROUP INC. CL.A SV GIB.A 77 26.700 26.340 26.600 +0.420 GILDAN ACTIVEWEAR INC. GIL 46 40.300 39.450 39.450 -0.940 GMP CAPITAL INC. GMP 43 5.950 5.500 5.500 -0.510 GENIVAR INC. GNV 14 24.170 24.050 24.130 -0.060 GREAT PANTHER SILVER LIMITED GPR 10 1.060 1.060 1.060 -0.040 GRANITE REIT GRT.UN 1 39.430 39.430 39.430 -0.120 GOLDEN STAR GSC 18 1.150 0.980 0.980 -0.280 GRAN TIERRA ENERGY INC GTE 387 5.670 5.460 5.480 -0.240 GUYANA GOLDFIELDS INC GUY 79 1.940 1.620 1.620 -0.370 GREAT-WEST LIFECO INC GWO 20 26.560 25.820 25.870 -0.530 GUESTLOGIX INC GXI 1000 1.030 1.030 1.030 -0.020 HUDSON S BAY COMPANY HBC 7 15.080 14.990 15.080 +0.090 HUDBAY MINERALS INC. HBM 3135 8.800 8.040 8.090 -1.040 HOME CAPITAL GROUP INC. HCG 48 56.110 55.520 56.110 -0.080 HORIZONS BETAPRO S&P/TSX CAP ENBEAR ETF HED 236 4.830 4.670 4.830 +0.350 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 170 4.600 4.590 4.590 -0.270 HANFENG EVERGREEN INC. HF 1 1.450 1.450 1.450 -0.110 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 14 22.490 21.630 22.060 +5.540 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 62 3.010 2.990 3.010 -0.680 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 261 5.500 5.180 5.430 +0.240 HORIZON NORTH LOGISTICS HNL 95 5.620 5.540 5.610 -0.090 HORIZONS BETAPRO NYMEX NAT GAS BULL PLUS HNU 2 16.280 16.250 16.250 +1.420 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 54 6.170 6.090 6.170 +0.330 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 20 3.930 3.930 3.930 -0.490 H&R REIT 5.4% 30NOV18 HR.DB.H 180 106.810 106.510 106.510 -0.250 H & R REAL EST UN HR.UN 135 23.400 22.960 23.100 -0.290 HRT PARTICIPACOES EM PETROLEO S.A. HRP 205 1.280 1.230 1.230 +0.020 HORIZONS BETAPRO S&P 500R BEAR PLUS ETF HSD 69 5.110 5.070 5.110 +0.210 HUSKY ENERGY INC. HSE 60 28.960 27.870 28.060 -0.690 HORIZONS BETAPRO S&P 500R BULL PLUS ETF HSU 20 17.960 17.680 17.680 -0.730 HORIZONS BPRO S&P500 VIX SHORT FUT INV HVI 2 18.160 18.080 18.080 +0.780 HORIZONS BPRO S&P 500 VIX SHT BULL ETF HVU 2077 8.960 6.920 8.450 +1.600 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 223 8.750 8.540 8.750 +0.440 HORIZONS S&P/TSX 60 INDEX ETF HXT 20 10.500 10.500 10.500 -0.300 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 166 18.260 17.690 17.700 -0.930 ITHACA ENERGY INC IAE 12 1.740 1.690 1.710 -0.070 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 33 36.320 35.310 35.640 -0.500 IBI GROUP INC. IBG 6 5.020 4.950 4.950 -0.370 INTACT FINANCIAL CORPORATION IFC 72 62.590 61.480 61.530 -1.390 INTERNATIONAL FOREST PRODUCTS LTD. CL.A IFP.A 124 9.720 9.340 9.380 -0.620 IGM FINANCIAL INC. IGM 11 44.740 43.850 43.850 -1.070 ISHARES GOLD TRUST IGT 1 13.460 13.460 13.460 -2.920 IMPERIAL METALS CORP. III 31 12.370 11.890 11.890 -1.110 INTERRENT REIT IIP.UN 20 6.170 6.150 6.160 -0.120 IMRIS INC IM 1 2.950 2.950 2.950 -0.110 IAMGOLD CORP IMG 2096 5.540 5.160 5.340 -0.520 IMPERIAL OIL IMO 63 39.900 39.290 39.290 -0.820 IMAX CORP IMX 2 28.050 27.960 27.960 +0.150 INNERGEX RENEWABLE ENERGY INC. INE 24 9.710 9.630 9.700 -0.130 INNVEST REIT 5.75% 31MAR19 INN.DB.G 570 100.460 99.810 100.000 -0.310 INNVEST REIT TRUST UNIT INN.UN 25 4.870 4.700 4.700 -0.110 INTER PIPELINE FUND IPL.UN 54 23.570 23.360 23.400 -0.350 INTL TOWER HILL MINE LTD ITH 31 1.100 1.080 1.100 -0.170 INTERTAPE POLYMER ITP 37 10.980 10.660 10.750 -0.240 IVANPLATS LIMITED IVP 1 3.810 3.810 3.810 -0.250 INDIGO EXPLORATION INC. IXI 50 0.050 0.050 0.050 0.000 JUST ENERGY GROUP INC. JE 79 6.700 6.310 6.310 -0.290 JUST ENERGY GROUP INC.6.0% 30JUN17 JE.DB 1080 77.250 77.240 77.250 +3.250 KINROSS GOLD CORP K 8060 5.940 5.520 5.570 -0.850 KATANGA MINING LIMITED KAT 5 0.600 0.600 0.600 -0.190 KELT EXPLORATION LTD. KEL 62 6.890 6.630 6.690 -0.250 KEYERA CORP. KEY 58 59.030 58.510 58.510 +0.090 KIRKLAND LAKE GOLD INC. KGI 144 3.420 3.220 3.220 -0.520 KILLAM PROPERTIES INC. KMP 6 12.110 12.030 12.030 -0.150 KEYREIT SERIES 2012 7% 31DEC17 KRE.DB.C 10 102.510 102.510 102.510 +1.020 LOBLAW COMPANIES LIMITED L 110 41.700 41.000 41.080 -0.400 LAURENTIAN BANK LB 16 43.310 42.960 43.090 +0.010 LIFE & BANC SPLIT CORP LBS 26 6.980 6.980 6.980 +0.240 LEGACY OIL AND GAS INC. LEG 74 5.320 5.210 5.220 -0.330 LUNA GOLD CORP LGC 19 2.800 2.650 2.650 -0.380 LABRADOR IRON ORE ROYALTY CORPORATION LIF 128 31.820 31.040 31.640 -1.400 LABRADOR IRON MINES HOLDINGS LIMITED LIM 195 0.590 0.580 0.580 -0.050 LULULEMON ATHLETICA INC. LLL 5 72.310 71.300 71.300 +1.480 LINAMAR CORP LNR 104 24.210 23.260 23.280 -1.070 LONGVIEW OIL CORP. LNV 4 4.980 4.810 4.890 -0.290 LAKE SHORE GOLD CORP. LSG 255 0.510 0.465 0.475 -0.085 LUNDIN MINING CORP. LUN 1194 4.340 4.080 4.090 -0.410 LYDIAN INTERNATIONAL LTD LYD 120 1.700 1.600 1.610 -0.200 MAG SILVER CORP. MAG 70 7.320 6.920 7.290 -0.540 MIDAS GOLD INC. MAX 161 0.950 0.880 0.880 -0.150 MEGA BRANDS INC. MB 5 14.640 14.560 14.640 -0.170 MBAC FERTILIZER CORP. MBC 14 2.290 2.220 2.220 -0.050 MANITOBA TELECOM MBT 8 32.150 31.940 31.940 -0.150 MACDONALD DETTWILER MDA 75 68.780 68.230 68.410 -0.120 MAJOR DRILLING GRP MDI 100 8.350 7.660 7.750 -0.800 MEG ENERGY CORP. MEG 197 30.270 28.290 28.330 -3.260 MANITOK ENERGY INC. MEI 5 2.790 2.740 2.740 -0.050 MANULIFE FIN MFC 550 14.320 13.870 13.870 -0.440 MAPLE LEAF FOODS MFI 17 13.690 13.540 13.660 +0.120 MAGNA INTERNATIONAL INC. COMMON MG 86 60.170 58.120 58.140 -1.710 MARRET HIGH YIELD STRATEGIES FUND MHY.UN 29 9.360 9.340 9.340 -0.020 GENWORTH MI CANADA INC. MIC 36 24.670 23.660 23.660 -1.120 MERCATOR MINERALS LTD. ML 210 0.305 0.300 0.300 -0.035 MOOD MEDIA CORPORATION MM 7 0.990 0.980 0.980 -0.020 MARRET MULTI-STRATEGY INCOME FD CL A MMF.UN 1 9.520 9.520 9.520 -0.210 MART RESOURCES INC MMT 40 1.610 1.580 1.580 -0.100 MANDALAY RESOURCES CORP MND 430 0.800 0.800 0.800 -0.140 MARTINREA INTERNATIONAL INC. MRE 24 8.020 8.010 8.010 -0.120 MORGUARD UN MRT.UN 8 18.080 17.890 18.000 -0.320 METRO INC. MRU 137 64.450 63.990 63.990 -0.410 MORNEAU SHEPELL INC. MSI 1 12.940 12.940 12.940 -0.030 MULLEN GROUP LTD. MTL 21 20.610 20.490 20.600 -0.370 MCEWEN MINING INC. MUX 11 2.110 2.090 2.090 -0.200 METHANEX CORP MX 65 40.120 38.400 38.600 -1.600 NATIONAL BANK OF CANADA NA 37 74.460 73.150 73.150 -1.350 NEWALTA CORPORATION NAL 25 13.820 13.460 13.460 -0.440 NORBORD INC. NBD 172 33.130 31.200 32.420 -1.360 NEVADA COPPER CORP. NCU 1 2.670 2.670 2.670 -0.100 NORTHERN DYNASTY MINERALS LTD. NDM 41 2.640 2.440 2.620 -0.100 NEWSTRIKE CAPITAL INC. NES 37 0.990 0.900 0.950 -0.290 NEW FLYER INDUSTIRES INC. NFI 2 9.900 9.670 9.670 -0.240 NOVAGOLD RES INC. NG 117 2.680 2.440 2.650 0.000 NEW GOLD INC. NGD 578 7.210 6.390 6.750 -1.100 ANGLE ENERGY INC. NGL 26 3.000 2.800 2.800 -0.200 NGEX RESOURCES INC. NGQ 15 2.440 2.360 2.440 -0.070 NORANDA INCOME FUND NIF.UN 35 4.980 4.960 4.960 -0.110 NIKO RES NKO 428 6.350 5.800 6.140 -0.550 NEW MILLENIUM IRON CORP. NML 25 0.920 0.880 0.880 -0.090 NORTHLAND POWER INC. NPI 16 19.020 18.570 18.570 -0.420 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 7 32.460 32.220 32.220 -0.380 NEVSUN RES J NSU 103 3.620 3.430 3.490 -0.150 NEPTUNE TECHNOLOGIES & BIORESSOURCESINC. NTB 3 2.600 2.560 2.560 -0.090 NUVISTA ENERGY LTD. NVA 39 7.110 7.030 7.050 -0.240 THE NORTH WEST COMPANY INC. NWC 2 24.090 23.750 24.090 +0.330 ONEX CORPORATION SV OCX 55 48.550 48.110 48.470 -0.400 OCEANAGOLD CORP. OGC 482 2.200 2.060 2.080 -0.400 ONCOLYTICS BIO ONC 16 3.070 3.030 3.070 -0.030 OREZONE GOLD CORP. ORE 11 1.050 1.010 1.010 -0.120 ORBITE ALUMINAE INC. ORT 100 1.180 1.080 1.180 -0.050 ORVANA MINERALS J ORV 10 0.780 0.780 0.780 -0.200 OSISKO MINING CORPORATION OSK 1001 4.500 3.990 4.030 -1.100 OPEN TEXT CORP OTC 48 57.160 56.450 56.830 -0.170 PRIMERO MINING CORP. P 130 5.500 5.170 5.410 -0.220 PAN AMERICAN J PAA 290 14.320 13.270 13.310 -1.550 PARTNERS REIT 5.5% 31MAR18 PAR.DB.B 540 101.510 101.490 101.510 +0.500 PARTNERS REIT PAR.UN 5 7.830 7.830 7.830 +0.230 PETROBANK ENERGY AND RESOURCES LTD. PBG 5 0.640 0.640 0.640 -0.020 PREMIUM BRANDS HOLDINGS CORP PBH 1 18.870 18.870 18.870 +0.140 PETROBAKKEN ENERGY LTD. PBN 141 8.280 8.130 8.210 -0.430 PRECISION DRILLING CORPORATION PD 240 8.470 8.140 8.170 -0.440 N A PALLADIUM PDL 84 1.540 1.430 1.450 -0.150 PALADIN RESOURCES LTD. PDN 450 0.890 0.870 0.890 -0.070 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 167 27.450 26.730 27.200 -0.600 PREMIER GOLD MINES LTD. PG 24 1.970 1.900 1.900 -0.350 PENGROWTH ENERGY CORPORATION PGF 295 5.010 4.860 4.870 -0.220 PREMIUM INCOME PR PIC.PR.A 13 15.470 15.470 15.470 -0.140 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 214 15.810 15.600 15.600 -0.220 PARKLAND FUEL CORPORATION PKI 72 17.700 17.310 17.400 -0.400 PILOT GOLD INC. PLG 8 1.350 1.320 1.320 -0.090 PARALLEL ENERGY TRUST PLT.UN 9 4.160 4.080 4.090 -0.120 PETROMINERALES LTD. PMG 129 5.750 5.550 5.590 -0.290 PERPETUAL ENERGY INC. PMT 67 1.100 1.080 1.100 -0.050 PANORIENT ENERGY CORP. POE 30 2.140 2.020 2.100 -0.050 POLYMET MINING CORP. POM 25 1.110 1.010 1.010 -0.190 POTASH CORPORATION OF SASKATCHEWAN INC POT 911 39.930 39.040 39.290 -0.640 PARAMOUNT RESOURCES LTD. POU 152 36.380 35.080 35.290 -1.620 POWER CORPORATION OF CANADA SV POW 56 25.740 25.410 25.480 -0.560 PEMBINA PIPELINE CORPORATION PPL 51 31.620 31.220 31.410 -0.310 PAINTED PONY PETROLEUM LTD. PPY 27 10.130 9.880 9.880 -0.370 PACIFIC RUBIALES ENERGY CORP PRE 871 20.750 20.430 20.560 -0.450 PERSEUS MINING LIMITED PRU 203 1.450 1.270 1.380 -0.350 PINECREST ENERGY INC. PRY 64 1.040 1.000 1.010 -0.070 PULSE SEISMIC INC. PSD 34 3.210 3.170 3.210 -0.030 PASON SYSTEMS INC. PSI 8 16.300 16.220 16.300 -0.360 PISTOL BAY MINING INC. PST 50 0.075 0.075 0.075 PATHEON INC PTI 1 4.280 4.280 4.280 +0.030 PLATINUM GROUP METALS LTD. PTM 87 1.350 1.260 1.260 -0.210 PRETIUM RESOURCES INC. PVG 161 6.560 5.980 6.130 -0.640 POWER FINANCIAL CORP. PWF 15 28.520 27.950 27.950 -0.590 PENN WEST PETROLEUM LTD. PWT 245 10.030 9.420 9.420 -0.650 PAREX RESOURCES INC. PXT 28 4.480 4.380 4.380 -0.240 BLACKPEARL RESOURCES INC. PXX 337 2.120 2.030 2.080 -0.080 PARAMOUNT GOLD AND SILVER CORP. PZG 11 1.750 1.580 1.580 -0.310 QUEBECOR INC. CL.B SV QBR.B 47 44.310 44.000 44.100 -0.660 ROMARCO MINERALS INC. R 110 0.600 0.520 0.540 -0.080 RITCHIE BROS AUCTIONEERS INC. RBA 11 20.030 19.980 19.990 -0.240 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 525 52.220 51.210 51.310 -0.380 CDN REAL ESTATE UN REF.UN 30 46.280 45.210 45.210 -0.170 RIOCAN REAL EST UN REI.UN 56 27.840 27.680 27.750 -0.140 RARE ELEMENT RESOURCES LTD RES 6 2.040 1.990 1.990 -0.100 REITMANS CANADA LTD. CL.A NV RET.A 19 8.910 8.780 8.910 -0.030 RIFCO INC. RFC 13 4.180 4.170 4.170 +0.020 ARGEX TITANIUM INC. RGX 16 0.920 0.920 0.920 -0.110 RICHMONT MINES RIC 3 2.120 2.020 2.120 -0.220 RIO ALTO MINING LIMITED RIO 91 3.980 3.660 3.840 -0.480 REDKNEE SOLUTIONS INC. RKN 5 3.070 2.960 2.960 -0.090 RESERVOIR MINERALS INC. RMC 60 2.380 2.270 2.280 -0.320 ROCKY MOUNTAIN DEALERSHIPS INC. RME 1 13.350 13.350 13.350 -0.060 RETROCOM MID-MARKET RL EST IN TRUST RMM.UN 19 5.500 5.360 5.360 -0.120 RMP ENERGY INC. RMP 157 3.830 3.560 3.660 -0.340 RUBICON MINERALS CORP. RMX 218 1.810 1.710 1.730 -0.220 RONA INC. RON 20 10.500 10.200 10.230 -0.290 RENEGADE PETROLEUM LTD. RPL 60 1.490 1.340 1.390 -0.150 RYE PATCH GOLD CORP RPM 85 0.375 0.365 0.365 -0.030 RAINYRIVER RESOURCES LTD. RR 77 2.360 2.240 2.270 -0.120 RAGING RIVER EXPLORATION INC. RRX 57 3.640 3.500 3.500 -0.150 ROGERS SUGAR INC. RSI 35 6.250 6.190 6.190 -0.130 ARTEK EXPLORATION LTD. RTK 21 3.120 3.030 3.070 -0.170 PURE MULTI-FAMILY REIT LP USD RUF.U 10 5.090 5.070 5.090 +0.020 RUSSEL METALS RUS 79 28.320 27.580 27.630 -0.890 RESVERLOGIX CORP. RVX 31 2.950 2.870 2.900 -0.090 ROYAL BANK OF CANADA RY 896 61.630 60.820 60.820 -0.770 RBC NON-CUM 5 YR RESET PR SER AJ RY.PR.I 2 25.550 25.550 25.550 -0.010 RBC 5 YR. RESET PR. SERIES AX RY.PR.Y 2 26.790 26.790 26.790 -0.060 SHERRITT INTL RV S 210 4.610 4.430 4.480 -0.190 SAPUTO INC. SAP 51 49.600 48.980 48.980 -0.470 SABINA GOLD & SILVER CORP. SBB 35 1.380 1.270 1.270 -0.150 BROMPTON SPLIT BANC CORP. CL A SBC 36 11.110 11.080 11.110 +0.240 SHOPPERS DRUG MART CORPORATION SC 181 44.280 43.950 43.950 -0.120 SEARS CANADA INC SCC 1 9.750 9.750 9.750 +0.140 SHAWCOR LTD SCL 16 39.070 38.470 38.470 -1.290 SPROTT RESOURCE CORP SCP 70 4.420 4.110 4.200 -0.370 SANTACRUZ SILVER MINING LTD. SCZ 12 1.470 1.470 1.470 -0.320 STRAD ENERGY SERVICES LTD. SDY 1 3.200 3.200 3.200 +0.050 SECURE ENERGY SERVICES INC. SES 139 12.290 11.850 11.920 -0.330 SPYGLASS RESOURCES CORP SGL 18 2.240 2.190 2.240 -0.060 SOUTHGOBI RESOURCES LTD. SGQ 1 1.910 1.910 1.910 -0.030 SAN GOLD CORP SGR 75 0.200 0.190 0.195 -0.035 SURGE ENERGY INC. SGY 97 3.100 2.940 2.960 -0.310 SPROTT INC SII 17 2.920 2.680 2.700 -0.380 STELLA JONES INC SJ 2 79.500 79.500 79.500 +5.300 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 137 23.850 22.960 23.100 -1.090 SUN LIFE FINANCIAL INC. SLF 148 27.740 26.740 26.740 -0.900 SILVER WHEATON CORP. SLW 1200 25.210 24.010 24.460 -2.320 SMART TECHNOLOGIES INC SMA 1 1.420 1.420 1.420 -0.050 SEMAFO J SMF 2820 1.870 1.740 1.760 -0.220 SNC-LAVALIN SV SNC 50 43.200 42.800 42.800 -0.660 STRATEGIC OIL & GAS LTD SOG 90 1.250 1.200 1.250 -0.090 SUPERIOR PLUS CORP. SPB 95 12.400 12.140 12.170 -0.330 SCORPIO MINING CORP. SPM 20 0.550 0.540 0.550 -0.020 SPROTT POWER CORP. SPZ 4 1.110 1.110 1.110 0.000 SANDSTORM GOLD LTD. SSL 199 7.450 7.070 7.180 -1.070 SILVER STANDARD RES INC. SSO 109 8.000 7.570 7.570 -1.090 STUDENT TRANSPORTATION INC. COMMON STB 15 6.520 6.450 6.450 -0.120 STUDENT TRANSPORT. INC. 6.25% 30JUN18 STB.DB.U 120 98.790 98.000 98.000 -0.710 SANTONIA ENERGY INC. STE 20 1.410 1.400 1.400 -0.060 STANTEC INC STN 21 44.100 43.180 43.180 -1.220 SOUTHERN PACIFIC RESOURES CORP STP 10 0.610 0.590 0.610 0.000 SUNCOR ENERGY INC. SU 1971 28.740 27.500 27.500 -1.310 SOLIUM CAPITAL INC. SUM 2 4.080 4.060 4.060 -0.060 SANDVINE CORPORATION SVC 16 2.210 2.150 2.150 -0.080 SILVERCREST MINES INC SVL 2 2.060 2.060 2.060 -0.130 SILVERCORP METALS INC. SVM 160 3.030 2.840 2.840 -0.360 SAVANNA ENERGY SERVICES CORP SVY 15 6.780 6.700 6.750 -0.040 SIERRA WIRELESS SW 8 11.190 10.950 11.020 -0.170 TELUS CORPORATION T 87 71.180 70.040 70.040 -0.140 TRANSALTA CORPORATION TA 194 14.440 14.000 14.000 -0.500 TAG OIL LTD TAO 59 5.030 4.680 4.750 -0.400 TWIN BUTTE ENERGY LTD. TBE 272 2.310 2.230 2.230 -0.130 TECK RESOURCES LTD. CL.B SV TCK.B 648 26.570 25.100 26.150 -2.010 TRANSCONTINENTAL INC. CL A SV TCL.A 73 12.330 12.010 12.220 +0.150 THOMPSON CREEK METALS COMPANY TCM 1525 2.750 2.690 2.730 -0.100 TRICON CAPITAL GROUP INC. TCN 13 6.630 6.570 6.630 -0.120 TRICAN WELL TCW 69 13.570 13.010 13.080 -0.710 TORONTO-DOMINION BANK TD 224 81.490 80.050 80.050 -1.410 TRINIDAD DRILLING LTD. TDG 37 7.160 6.740 6.790 -0.360 TRILOGY ENERGY CORP. TET 138 28.990 27.500 28.140 -1.280 TRANSFORCE INC. TFI 31 20.380 20.000 20.090 -0.550 TRANSGLOBE J TGL 173 7.950 7.520 7.520 -0.520 TIM HORTONS INC. THI 27 54.870 54.360 54.370 -0.370 TAHOE RESOURCES INC. THO 141 16.890 14.850 14.850 -2.360 TUSCANY INTL DRILLING INC. TID 20 0.105 0.105 0.105 -0.035 TOROMONT IND TIH 22 22.330 21.800 21.800 -0.720 TINKA RESOURCES LIMITED TK 15 0.870 0.870 0.870 -0.100 TASEKO MINES LTD. TKO 112 2.400 2.250 2.250 -0.280 TALISMAN ENERGY INC. TLM 444 11.790 11.350 11.380 -0.590 TEMBEC INC. TMB 117 3.300 3.080 3.150 -0.080 TIMBERCREEK MORTGAGE INVEST TMC 10 10.040 10.040 10.040 +0.020 TITAN MEDICAL INC TMD 10 0.480 0.480 0.480 -0.280 TIMMINS GOLD CORP TMM 122 2.380 2.220 2.230 -0.420 TANZANIAN ROYALTY EXPLORATION CORP. TNX 90 3.070 2.680 2.810 -0.420 TORC OIL & GAS LTD. TOG 182 1.630 1.520 1.610 -0.130 TRIOIL RESOURCES LTD. TOL 36 2.700 2.620 2.670 -0.160 TOTAL ENERGY SERVICES INC. TOT 2 13.740 13.710 13.710 -0.140 TOURMALINE OIL CORP. TOU 122 38.840 37.440 38.730 -0.790 TEMPLE HOTELS INC. TPH 19 5.560 5.350 5.350 -0.130 THOMSON REUTERS CORP. TRI 117 33.250 32.960 33.160 +0.140 TRANSCANADA CORPORATION TRP 489 48.490 47.900 47.920 -0.590 TRANSCANADA CORP. PR. SER. 1 TRP.PR.A 1 25.400 25.400 25.400 -0.020 TURQUOISE HILL RESOURCES LTD. TRQ 308 5.950 5.560 5.630 -0.460 TORSTAR CORP. CL. B NV TS.B 19 7.070 6.980 7.070 +0.070 TOREX GOLD RESOURCES INC. TXG 564 1.370 1.200 1.270 -0.140 TRANZEO WIRELESS TECH INC. TZT 10 0.020 0.020 0.020 +0.005 URANIUM PARTICIPATION CORP. U 484 5.120 4.920 4.930 -0.280 UEX CORP UEX 10 0.500 0.500 0.500 -0.030 DOMTAR CORPORATION UFS 10 77.720 75.850 75.890 -2.390 UR-ENERGY INC. URE 5 0.880 0.880 0.880 +0.010 URASTAR GOLD CORP. URS 1000 0.240 0.240 0.240 0.000 U.S. SILVER & GOLD INC. USA 35 1.020 0.980 1.000 -0.120 URANIUM ONE INC UUU 3842 2.780 2.770 2.770 -0.010 VERMILION ENERGY INC. VET 136 48.720 47.110 47.540 -2.290 VERIS GOLD CORP VG 3 1.350 1.350 1.350 -0.220 VISTA GOLD CORP VGZ 24 1.680 1.580 1.650 -0.040 VICWEST INC VIC 1 11.010 11.010 11.010 -0.370 VALEURA ENERGY INC. VLE 5 0.800 0.800 0.800 -0.020 VMS VENTURES INC VMS 25 0.180 0.180 0.180 -0.020 5N PLUS INC. VNP 14 1.760 1.760 1.760 -0.150 VALEANT PHARMACEUTICALS INTL INC. VRX 48 75.110 73.970 74.060 -0.130 VERESEN INC. VSN 21 12.950 12.880 12.920 -0.010 IPATH S&P 500 VIX SHORT-TERM FUTURES ETN VXX 1 21.790 21.790 21.790 +2.640 WHISTLER BLACKCOMB HOLDINGS INC. WB 1 13.500 13.500 13.500 -0.050 WHITECAP RESOURCES INC. WCP 536 9.770 9.490 9.490 -0.410 WESTERN FOREST PRODUCTS INC. WEF 134 1.310 1.220 1.260 -0.070 WESTERNONE INC. WEQ 2 7.910 7.880 7.880 -0.330 WEST FRASER TIMBER WFT 175 83.010 78.630 80.160 -3.480 WI-LAN INC WIN 179 3.990 3.760 3.760 -0.240 WESTJET AIRLINES LTD. WJA 3 24.960 24.960 24.960 +0.150 WAJAX CORP WJX 55 37.200 35.550 35.550 -1.790 GEORGE WESTON LIMITED WN 43 74.400 73.950 74.040 -0.250 WESTPORT INNOV WPT 25 29.450 28.620 28.620 -0.940 WESTERN POTASH CORPORATION WPX 15 0.455 0.455 0.455 -0.005 WESTERN ENERGY SVCS CORP WRG 5 7.010 6.940 6.940 -0.210 WESTERN COPPER AND GOLD CORPORATION WRN 85 0.650 0.610 0.650 -0.160 WESTSHORE TERMINALS INVESTMENT CORP. WTE 8 28.750 28.670 28.670 -0.210 TMX GROUP LIMITED X 26 54.000 53.000 53.080 -2.070 iSHARES DEX UNIVERSE BOND INDEX FUND XBB 6 31.610 31.590 31.610 +0.060 iSHARES S&P/TSX CAPPED ENERGY INDEX FUND XEG 103 15.060 14.750 14.750 -0.620 iSHARES S&P/TSX CAPPED FINLS INDEX FD XFN 13 24.270 24.110 24.110 -0.190 iSHARES S&P/TSX GLOBAL GOLD INDEX FUND XGD 1 12.130 12.130 12.130 -1.300 iSHARES DEX HYBRID BOND INDEX FUND XHB 3 21.540 21.540 21.540 +0.020 iSHARES S&P/TSX CAPPED COMP INDEX FD XIC 5 19.100 19.100 19.100 -0.470 iSHARES S&P/TSX 60 INDEX FUND XIU 231 17.490 17.350 17.350 -0.370 iSHARES S&P/TSX CAPPED MATERIALS IDX FD XMA 2 13.370 13.270 13.270 -4.070 iSHARES S&P 500 INDEX FUND CAD-HEDGED XSP 68 18.080 17.860 17.860 -0.310 YELLOW MEDIA LIMITED Y 43 8.750 8.650 8.750 -0.150 YAMANA GOLD INC YRI 1318 12.690 11.870 12.170 -1.100 ZARGON OIL & GAS LTD. ZAR 6 7.010 6.730 7.010 -0.140 Trades: 30,730 Total Volume: 10,557,816 Total Value: $135,194,773 Advanced: 72 Declined: 475 Unchanged: 4,050 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.