Pure Trading Daily Market Summary April 17 2013 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDTL REAL ESTATE TR AAR.UN 1 5.110 5.110 5.110 +0.010 ADVANTAGE OIL & GAS LTD. AAV 117 3.710 3.580 3.600 -0.110 ABSOLUTE SOFTWARE CORP. ABT 6 6.000 5.880 5.880 -0.220 BARRICK GOLD CORPORATION ABX 3286 19.650 18.030 18.120 -1.100 AIR CANADA CL B AC.B 225 3.230 3.110 3.120 -0.150 ASTRAL MEDIA INC. CL A. NV ACM.A 1 48.850 48.850 48.850 +0.030 ATCO LTD. CL.I NV ACO.X 50 91.830 91.030 91.210 -0.430 AUTOCANADA INC. ACQ 18 22.240 21.590 21.750 -0.410 ALARIS ROYALTY CORP AD 15 28.100 27.760 27.810 -0.480 ALDERON IRON ORE CORP. ADV 27 1.100 1.060 1.100 -0.040 AURORA OIL & GAS LIMITED AEF 135 3.170 3.120 3.160 -0.070 AGNICO-EAGLE MINES LTD. AEM 315 33.650 31.770 31.770 -1.460 ARGENT ENERGY TRUST AET.UN 119 10.020 9.700 9.800 -0.190 AG GROWTH INTERNATIONAL INC. AFN 6 32.720 31.750 31.750 -1.000 AGF MANAGEMENT LTD. CL.B NV AGF.B 46 10.830 10.640 10.710 -0.120 ALAMOS GOLD INC. AGI 260 11.070 10.440 10.480 -0.580 ALLIANCE GRAIN TRADERS INC. AGT 10 11.980 11.830 11.900 +0.070 AGRIUM INC AGU 125 94.940 92.990 93.360 -1.200 ALTUS GROUP LIMITED AIF 4 8.410 8.390 8.390 -0.050 AIMIA INC. AIM 118 15.670 15.400 15.400 -0.090 ASANKO GOLD INC. AKG 3 2.340 2.290 2.290 -0.150 ALTAGAS LTD. ALA 47 35.920 35.740 35.880 -0.110 ALTIUS MINERALS CORP. ALS 1 9.790 9.790 9.790 -0.620 AUTOMODULAR CORPORATION AM 16 2.790 2.770 2.770 -0.080 AINSWORTH LUMBER CO. LTD ANS 10 3.970 3.740 3.820 -0.130 ALLIED NEVADA GOLD CORP ANV 108 12.020 10.740 10.740 -0.900 AFRICA OIL CORP AOI 176 5.810 5.540 5.720 -0.330 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 30 33.010 32.730 33.010 -0.160 ALGONQUIN POWER & UTILITIES CORP. AQN 89 7.630 7.520 7.560 -0.050 ARGONAUT GOLD INC. AR 305 5.920 5.240 5.350 -0.430 AECON GROUP INC ARE 120 12.540 11.870 11.960 -0.790 ARCAN RESOURCES LTD ARN 15 0.690 0.630 0.630 -0.110 AROWAY ENERGY INC. ARW 10 0.330 0.330 0.330 -0.180 ARC RESOURCES LTD. ARX 417 27.040 26.440 26.750 -0.430 AURIZON MINES J ARZ 108 4.190 4.100 4.130 -0.040 ALACER GOLD CORP. ASR 731 2.820 2.420 2.490 -0.580 ATS AUTOMATION ATA 61 10.490 10.120 10.240 -0.280 ATAC RESOURCES LTD ATC 84 1.250 1.120 1.120 -0.050 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 79 58.760 57.450 58.760 +0.800 ATHABASCA OIL CORPORATION ATH 296 8.200 7.710 7.740 -0.400 ATLANTIC POWER CORP. ATP 61 5.060 4.770 4.800 -0.240 ATLANTIC POWER CORP. 5.75% 30JUN19 ATP.DB.U 1020 78.990 78.510 78.840 +0.120 GOLDEN MINERALS COMPANY AUM 18 1.620 1.530 1.530 -0.740 AURICO GOLD INC. AUQ 35 5.120 4.720 4.720 -0.160 AVALON RARE METALS INC. AVL 12 1.010 0.930 0.930 -0.080 AVIGILON CORPORATION AVO 1 11.300 11.300 11.300 +0.030 ARTIS REIT S-G 5.75% 30JUN18 USD AX.DB.U 710 101.690 100.830 100.830 -0.860 ARTIS REIT PR SERIES C USD AX.PR.U 4 25.390 25.390 25.390 0.000 ARTIS REIT AX.UN 9 16.270 16.230 16.270 -0.180 ADVANCED EXPLORATIONS INC AXI 1080 0.075 0.075 0.075 -0.025 ALEXCO RESOURCE CORP. AXR 43 2.190 2.110 2.140 -0.030 AUGUSTA RESOURCE CORPORATION AZC 4 2.460 2.320 2.320 -0.240 BELL ALIANT INC. BA 53 26.350 26.120 26.190 -0.140 BANRO CORP. BAA 1448 1.160 1.070 1.080 -0.070 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 99 37.690 36.790 37.150 -0.520 BAUER PERFORMANCE SPORTS LTD. BAU 13 10.610 10.490 10.540 -0.220 RESEARCH IN MOTION LIMITED BB 1439 14.560 14.120 14.290 +0.070 BOMBARDIER INC. CL. A MV BBD.A 6 3.840 3.820 3.840 -0.260 BOMBARDIER INC. CL. B SV BBD.B 1550 3.940 3.800 3.880 -0.070 BIG BANK BIG OIL SPLIT CORP. PRF. CL. A BBO.PR.A 1 10.620 10.620 10.620 -0.150 COTT CORP BCB 13 10.890 10.730 10.800 +0.100 BCE INC. BCE 86 47.280 46.570 47.050 +0.080 BCE Inc. Pref. T BCE.PR.T 3 23.900 23.900 23.900 -0.040 BEAR CREEK MINING CORP BCM 3 2.340 2.180 2.180 -0.220 BLACK DIAMOND GROUP LIMITED BDI 12 19.950 19.800 19.810 -0.190 BIRD CONSTRUCTION INC. BDT 18 13.030 12.530 12.580 -0.430 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 21 63.270 62.650 62.650 -0.590 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 52 30.470 30.210 30.410 -0.080 BENEV CAPITAL INC. BEV 1 1.620 1.620 1.620 -0.020 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 27 20.840 20.740 20.810 +0.020 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 9 38.360 38.240 38.320 -0.370 BIRCHCLIFF ENERGY LTD. BIR 43 8.200 7.850 7.930 -0.180 BALLARD POWER SYSTEMS INC BLD 15 0.840 0.790 0.790 -0.040 BANK OF MONTREAL BMO 149 63.290 62.300 62.940 -0.230 BONTERRA ENERGY CORP. BNE 2 46.100 46.100 46.100 -0.110 BANKERS PETROLEUM LTD. BNK 662 2.490 2.260 2.280 -0.240 BONAVISTA ENERGY CORPORATION BNP 331 14.780 14.340 14.680 -0.160 BANK OF NOVA SCOTIA BNS 173 57.720 56.880 56.890 -0.810 AMERICAS PETROGAS INC. BOE 79 1.800 1.660 1.670 -0.100 BROOKFIELD OFFICE PROPERTIES INC. BPO 132 18.060 17.920 18.000 0.000 BROOKFIELD OFFICE PROPERTIES INC. CL J BPO.PR.J 4 25.570 25.570 25.570 -0.210 BROOKFIELD OFFICE PPTY INC. AAA PR SER T BPO.PR.T 2 26.300 26.300 26.300 +0.080 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 69 22.980 22.420 22.430 +0.030 BRIGUS GOLD CORP. BRD 125 0.590 0.560 0.560 -0.040 BTB REIT 6.9% 31MAR20 BTB.DB.E 120 100.020 99.990 99.990 -0.020 BTB REIT BTB.UN 46 4.820 4.790 4.790 -0.010 BAYTEX ENERGY CORP. BTE 106 38.140 36.380 36.640 -2.100 B2GOLD CORP. BTO 3165 2.380 2.020 2.160 -0.220 BELLATRIX EXPLORATION LTD BXE 240 6.290 5.800 5.930 -0.350 CAE INC CAE 63 10.380 10.140 10.200 -0.130 CANAM GROUP INC. CAM 16 8.110 7.980 8.000 -0.100 CDN APARTMENT UN CAR.UN 35 24.570 24.400 24.570 +0.030 CASCADES INC CAS 61 4.640 4.490 4.550 -0.030 iSHARES 1-5 YEAR LADD CORP BND IN FND CBO 8 20.200 20.200 20.200 +0.010 COGECO CABLE INC. SV CCA 20 44.980 44.590 44.700 +0.170 C2C INDUSTRIAL PROPERTIES INC. CCH 11 4.710 4.710 4.710 +0.060 CCL INDUSTRIES INC. CL. B NV CCL.B 11 61.650 60.710 61.250 +0.390 CAMECO CORP CCO 313 18.450 17.900 18.140 -0.490 CATAMARAN CORPORATION CCT 15 55.780 55.400 55.440 -0.160 CANELSON DRILLING INC CDI 4412 4.500 4.430 4.430 -0.070 COEUR D ALENE MINES CORP. CDM 26 15.440 14.180 14.180 -1.110 COM DEV INTL CDV 5 3.700 3.660 3.660 -0.140 iSHARES S&P/TSX CDN DIV ARISTO IND FND CDZ 5 22.240 22.240 22.240 -0.310 CENTAMIN PLC. CEE 15 0.590 0.590 0.590 0.000 CENTRAL FUND OF CANADA LTD. CL.A NV CEF.A 2 16.820 16.780 16.820 +0.280 COASTAL ENERGY COMPANY CEN 310 17.310 16.750 16.750 -0.850 CATHEDRAL ENERGY SERVICES LTD. CET 27 4.010 3.840 3.840 -0.210 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 60 12.490 11.560 11.560 -0.840 CANACCORD FINANCIAL INC. CF 28 6.250 5.570 5.580 -0.790 CARFINCO FINANCIAL GROUP INC. CFN 16 9.420 9.300 9.300 -0.350 CANFOR CORP CFP 74 19.850 19.380 19.810 -0.160 CALFRAC WELL SERVICES LTD. CFW 44 25.520 24.570 24.730 -0.900 CANFOR PULP PRODUCTS INC. CFX 2 9.600 9.570 9.600 -0.460 CENTERRA GOLD INC. CG 159 4.210 3.850 3.880 -0.340 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 25 2.960 2.780 2.950 +0.120 CINEPLEX INC. CGX 14 34.140 33.770 33.950 -0.170 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 6 16.680 16.500 16.580 -0.800 CHORUS AVIATION INC. CL B CHR.B 10 3.830 3.800 3.800 -0.050 CI FINANCIAL CORP. CIX 89 28.590 28.040 28.140 -0.570 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 34 24.630 24.300 24.570 +0.300 CHESAPEAKE GOLD CORP CKG 3 5.020 5.020 5.020 -0.180 CML HEALTHCARE INC. CLC 80 7.740 7.490 7.640 +0.010 iSHARES 1-5 YEAR LADDERED GOVT BOND IND CLF 2 19.800 19.800 19.800 +0.010 CONNACHER OIL & GAS LTD. CLL 25 0.130 0.125 0.125 -0.010 CELESTICA INC SV CLS 25 8.010 7.990 8.010 -0.150 CANADIAN IMPERIAL BANK OF COMMERCE CM 62 77.940 76.980 77.120 -0.640 CANACOL ENERGY LTD CNE 13 2.750 2.600 2.720 +0.060 CONTINENTAL GOLD LIMITED CNL 216 4.470 3.870 3.910 -0.350 CDN NATURAL RES CNQ 3669 29.820 29.410 29.570 -0.480 CANADIAN NATIONAL RAILWAY CO. CNR 126 98.830 97.160 97.640 -1.350 CANADIAN OIL SANDS LIMITED COS 55 19.060 18.630 18.770 -0.720 CANADIAN PACIFIC RAILWAY LIMITED CP 212 123.090 120.710 121.820 -1.890 CRESCENT POINT ENERGY CORP. CPG 264 35.900 34.560 34.970 -1.100 CAPITAL POWER CORPORATION CPX 54 21.140 20.600 20.630 -0.410 CEQUENCE ENERGY LTD. CQE 63 1.650 1.600 1.600 -0.090 CREW ENERGY INC CR 208 6.130 5.840 5.920 -0.410 CLAUDE RES CRJ 15 0.310 0.305 0.305 -0.035 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 39 15.110 15.000 15.000 +0.020 CAPSTONE MINING CORP. CS 2791 1.960 1.850 1.940 -0.060 CAPSTONE INFRASTRUCTURE CORP. CSE 11 4.160 4.100 4.110 -0.070 CHARTWELL RETIREMENT RESIDENCES CSH.UN 34 11.290 11.180 11.220 -0.070 COLOSSUS MINERALS INC CSI 701 2.050 1.780 1.830 -0.220 CONTRANS GROUP INC. CSS 24 12.500 12.410 12.500 0.000 CONSTELLATION SOFTWARE INC. CSU 1 133.490 133.490 133.490 -2.150 CROCOTTA ENERGY INC. CTA 8 3.050 2.980 2.980 -0.120 CANADIAN TIRE CORPORATION CL. A NV CTC.A 89 72.360 71.120 72.210 +0.320 CITADEL INCOME FUND CTF.UN 10 3.910 3.910 3.910 -0.040 CANADIAN UTILITIES LTD. CL.A NV CU 49 80.070 78.770 78.920 -0.690 COMINAR R E UN CUF.UN 132 23.490 23.090 23.220 -0.330 COPPER MINING CORPORATION CUM 211 1.990 1.790 1.790 -0.260 CHURCHILL CORP A CUQ 4 7.430 7.260 7.430 +0.190 CANEXUS CORPORATION CUS 88 8.780 8.520 8.520 -0.350 CENOVUS ENERGY INC. WHEN ISSUED CVE 186 29.240 28.330 28.590 -0.900 CDN WESTERN BANK CWB 21 27.790 27.450 27.610 -0.100 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 268 29.000 28.700 28.800 -0.270 DUNDEE REAL ESTATE INVESTMENT TRUST D.UN 30 36.070 35.600 35.610 -0.490 DUNDEE CORP. CL.A SV DC.A 7 34.600 33.930 34.100 -0.130 DONNYCREEK ENERGY INC. DCK 2 1.700 1.700 1.700 -0.120 DOMINION DIAMOND CORPORATION DDC 81 15.820 15.190 15.330 -0.500 DELPHI ENERGY CORP. DEE 99 1.250 1.220 1.250 +0.030 DETOUR GOLD CORP. DGC 997 11.150 9.930 10.020 -1.190 DATA GROUP INC. DGI 25 2.000 1.970 1.970 -0.010 DAVIS + HENDERSON CORPORATION DH 75 21.710 21.540 21.610 -0.030 DHX MEDIA LTD. DHX 53 2.690 2.620 2.620 0.000 DUNDEE INTERNATIONAL REIT DI.UN 82 10.690 10.650 10.650 +0.050 DOREL INDUSTRIES INC. CL.B SV DII.B 8 42.600 42.000 42.000 -0.260 DUNDEE INDUSTRIAL REIT DIR.UN 45 10.640 10.320 10.330 -0.250 DULUTH METALS LIMITED DM 19 1.590 1.500 1.500 -0.100 DENISON MINES CORP DML 416 1.220 1.210 1.220 -0.030 DOLLARAMA INC. DOL 81 72.100 70.350 72.100 +1.020 DUNDEE PRECIOUS METALS INC. DPM 157 6.200 5.480 5.610 -0.570 MEDICAL FACILITIES CORP. DR 1 15.240 15.240 15.240 +0.210 DEETHREE EXPLORATION LTD. DTX 83 6.850 6.570 6.600 -0.250 DRAGONWAVE INC. DWI 1 1.980 1.980 1.980 +0.270 ENCANA CORP. ECA 415 19.290 18.700 18.890 -0.410 ENERCARE INC. ECI 4 9.240 9.240 9.240 +0.070 ENDEAVOUR SILVER CORP. EDR 78 4.880 4.490 4.490 -0.390 ENDEAVOUR MINING CORPORATION EDV 260 0.960 0.910 0.930 -0.040 ESTRELLA INTL ENERGY SERVICES LTD. EEN 1725 0.045 0.045 0.045 +0.005 ELEMENT FINANCIAL CORPORATION EFN 15 8.650 8.590 8.630 -0.010 ENERFLEX LTD. EFX 14 13.340 13.090 13.340 +0.100 EAGLE ENERGY TRUST EGL.UN 89 6.500 6.360 6.390 -0.080 ENERVEST DIV UN EIT.UN 2 11.370 11.370 11.370 -0.190 ELDORADO GOLD ELD 3052 7.390 6.790 6.790 -0.310 EASTERN PLATINUM LIMITED ELR 230 0.125 0.115 0.115 -0.010 EMERA INCORPORATED EMA 33 35.760 35.070 35.260 -0.640 EMPIRE COMPANY LTD. CL.A NV EMP.A 6 65.860 65.750 65.850 -0.220 EURASIAN MINERALS INC EMX 44 1.490 1.340 1.370 -0.270 ENBRIDGE INC ENB 1423 46.720 46.240 46.430 -0.020 ENBRIDGE INC. PR SER L USD ENB.PF.U 13 25.450 25.360 25.400 +0.010 ENBRIDGE INC. PR SER J ENB.PR.U 14 25.640 25.610 25.640 -0.030 ENBRIDGE INC. CUMULATIVE REDEEM PREF SE1 ENB.PR.V 80 25.300 25.200 25.200 -0.070 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 45 24.350 24.010 24.170 +0.310 ENTREC CORPORATION ENT 95 1.320 1.160 1.250 -0.170 EPSILON ENERGY LTD. EPS 15 4.240 4.200 4.220 -0.040 ENERPLUS CORPORATION ERF 269 13.540 12.970 13.100 -0.590 ENSIGN ENERGY SERVICES INC. ESI 58 16.740 16.340 16.540 -0.310 ESSENTIAL ENERGY SERVICES LTD. ESN 19 2.020 1.970 1.970 -0.050 EVERTZ TECHNOLOGIES LIMITED ET 1 16.000 16.000 16.000 -0.100 EXTENDICARE INC. EXE 4 8.080 8.020 8.020 -0.050 EXFO INC. EXF 1 4.910 4.910 4.910 +0.110 FORACO INTERNATIONAL SA FAR 9 1.300 1.300 1.300 -1.360 FIRM CAPITAL MORT INV CORP 4.75% 31MAR20 FC.DB.D 50 95.490 95.240 95.240 -0.050 FIRST CAPITAL REALTY INC. FCR 15 19.030 18.830 18.830 -0.230 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 23 397.940 391.410 394.280 -5.120 iSHARES CDN FIN MONTHLY INCOME FND FIE 3 6.560 6.560 6.560 -0.020 FIRST QUANTUM J FM 3769 16.510 15.110 15.410 -1.780 FRANCO-NEVADA CORPORATION FNV 411 36.640 35.500 35.630 -0.620 FIRST MAJESTIC SILVER CORP FR 335 12.310 11.210 11.260 -0.880 CANYON SERVICES GROUP INC. FRC 35 9.960 9.610 9.660 -0.320 FREEHOLD ROYALTIES LTD. FRU 136 23.440 23.120 23.120 -0.430 FIRSTSERVICE CORPORATION SV FSV 29 34.080 33.780 33.890 -0.040 FINANCIAL 15 SPLIT CORP FTN 2 5.660 5.660 5.660 -1.040 FORTIS INC FTS 41 33.580 33.080 33.190 -0.460 FINNING INTL FTT 116 22.490 22.120 22.450 -0.330 FORTUNA SILVER MINES INC FVI 92 3.100 2.730 2.730 -0.420 GOLDCORP INC G 2770 29.020 27.860 27.900 -0.400 GABRIEL RES J GBU 162 1.470 1.330 1.340 -0.110 GREAT CANADIAN GAMING CORP GC 7 9.120 9.080 9.110 -0.030 COLABOR GROUP INC. GCL 4 7.110 6.890 6.890 -0.220 GRAN COLOMBIA GOLD CORP. GCM 15 0.180 0.180 0.180 +0.010 GENESIS LAND J GDC 4 3.420 3.380 3.420 +0.060 GIBSON ENERGY INC. GEI 61 25.440 25.190 25.400 +0.250 GASFRAC ENERGY SERVICES INC. GFS 4 1.490 1.410 1.410 -0.150 CGI GROUP INC. CL.A SV GIB.A 5 26.550 26.440 26.550 -0.100 GILDAN ACTIVEWEAR INC. GIL 220 40.200 39.680 40.100 +0.230 GMP CAPITAL INC. GMP 31 5.700 5.460 5.490 -0.330 GENIVAR INC. GNV 71 24.120 23.760 23.890 -0.330 GREAT PANTHER SILVER LIMITED GPR 28 1.030 1.000 1.000 -0.060 GRANITE REIT GRT.UN 4 39.380 39.240 39.240 -0.120 GLUSKIN SHEFF + ASSOCIATES INC. GS 2 18.490 18.470 18.490 -0.350 GOLDEN STAR GSC 55 1.030 0.960 1.000 -0.090 GRAN TIERRA ENERGY INC GTE 70 5.640 5.320 5.480 -0.020 GUYANA GOLDFIELDS INC GUY 47 1.680 1.540 1.540 -0.050 GREAT-WEST LIFECO INC GWO 38 26.110 25.600 25.890 -0.420 GUESTLOGIX INC GXI 24 1.030 1.010 1.010 -0.010 HUDSON S BAY COMPANY HBC 8 15.050 15.000 15.040 +0.040 HUDBAY MINERALS INC. HBM 251 8.310 7.560 7.590 -0.780 HOME CAPITAL GROUP INC. HCG 56 55.840 55.370 55.500 -1.010 HORIZONS BETAPRO S&P/TSX CAP ENBEAR ETF HED 160 4.940 4.810 4.940 +0.180 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 21 4.380 4.300 4.300 -0.290 HORIZONS ACTIVE FLOATING RATE BOND ETF C HFR 20 10.240 10.240 10.240 +0.010 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 34 24.510 22.220 24.500 +1.580 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 52 2.690 2.680 2.680 -0.260 HEALTHLEASE PROPERTIES REIT HLP.UN 3 10.490 10.400 10.490 -0.060 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 148 5.380 5.270 5.290 -0.060 HORIZON NORTH LOGISTICS HNL 80 5.600 5.560 5.570 -0.100 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 216 6.360 6.230 6.360 +0.290 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 10 3.760 3.760 3.760 -0.160 H&R REIT 5.9% 30JUN20 HR.DB.D 1250 107.250 107.250 107.250 -1.050 H&R REIT 5.4% 30NOV18 HR.DB.H 360 106.010 105.760 105.760 -0.250 H & R REAL EST UN HR.UN 189 23.340 23.030 23.110 -0.240 HRT PARTICIPACOES EM PETROLEO S.A. HRP 32 1.160 1.110 1.110 -0.020 HORIZONS BETAPRO S&P 500R BEAR PLUS ETF HSD 92 5.110 5.070 5.110 +0.090 HUSKY ENERGY INC. HSE 177 28.330 27.320 27.700 -0.660 HORIZONS BETAPRO S&P 500R BULL PLUS ETF HSU 75 17.660 17.390 17.480 -0.540 HORIZONS BPRO S&P 500 VIX SHT BULL ETF HVU 3084 9.080 7.580 8.610 +1.630 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 163 8.820 8.620 8.790 +0.200 HORIZONS S&P/TSX 60 INDEX ETF HXT 344 10.370 10.370 10.370 -0.100 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 98 17.870 17.550 17.580 -0.250 ITHACA ENERGY INC IAE 193 1.690 1.610 1.610 -0.100 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 30 35.900 34.590 35.260 -0.680 IBI GROUP INC. IBG 4 4.750 4.680 4.700 -0.240 IVANHOE ENERGY IE 15 0.580 0.580 0.580 0.000 INTACT FINANCIAL CORPORATION IFC 56 62.280 61.100 62.280 +0.340 INTERNATIONAL FOREST PRODUCTS LTD. CL.A IFP.A 76 9.970 9.580 9.810 -0.040 IGM FINANCIAL INC. IGM 38 43.910 42.990 43.240 -0.880 ISHARES GOLD TRUST IGT 2 13.760 13.760 13.760 +0.300 IMPERIAL METALS CORP. III 38 11.620 11.270 11.270 -0.240 INTERRENT REIT IIP.UN 27 6.200 6.130 6.170 -0.030 IMRIS INC IM 4 2.830 2.740 2.740 -0.180 IAMGOLD CORP IMG 3869 5.140 4.760 4.800 -0.250 IMPERIAL OIL IMO 55 39.270 38.660 38.930 -0.630 IONA ENERGY INC. INA 10 0.600 0.600 0.600 -0.060 INNERGEX RENEWABLE ENERGY INC. INE 26 9.780 9.700 9.710 -0.090 INNVEST REIT 5.75% 31MAR19 INN.DB.G 430 100.490 100.070 100.270 +0.020 INNVEST REIT TRUST UNIT INN.UN 37 4.770 4.700 4.700 -0.020 INTER PIPELINE FUND IPL.UN 127 24.460 24.170 24.340 +0.070 INTL TOWER HILL MINE LTD ITH 18 1.030 0.950 0.980 -0.110 INTERTAPE POLYMER ITP 57 10.990 10.890 10.970 +0.070 IVANPLATS LIMITED IVP 18 3.180 2.850 2.990 -0.820 JAGUAR MINING INC. JAG 5 0.440 0.440 0.440 -0.015 JUST ENERGY GROUP INC. JE 45 6.410 6.250 6.320 -0.190 JUST ENERGY GROUP INC.6.0% 30JUN17 JE.DB 190 77.890 77.490 77.690 +0.200 KINROSS GOLD CORP K 2877 5.620 5.120 5.140 -0.350 KAMINAK GOLD CORP KAM 40 0.870 0.800 0.800 -0.220 KATANGA MINING LIMITED KAT 5 0.520 0.520 0.520 -0.110 KELT EXPLORATION LTD. KEL 41 6.850 6.610 6.610 -0.260 KEYERA CORP. KEY 34 59.650 59.130 59.390 -0.340 KIRKLAND LAKE GOLD INC. KGI 484 3.070 2.640 2.650 -0.330 KILLAM PROPERTIES INC. KMP 4 12.060 11.980 11.980 -0.100 LOBLAW COMPANIES LIMITED L 53 41.430 41.120 41.380 -0.300 LAURENTIAN BANK LB 24 43.390 42.710 42.710 -0.890 LIFE & BANC SPLIT CORP LBS 37 6.900 6.880 6.900 -0.080 LUMINA COPPER CORP LCC 22 7.670 7.600 7.600 +0.010 CRS ELECTRONICS INC. LED 40 0.280 0.280 0.280 +0.005 LEGACY OIL AND GAS INC. LEG 186 5.240 4.890 4.950 -0.330 LUNA GOLD CORP LGC 67 2.550 2.290 2.350 -0.310 LABRADOR IRON ORE ROYALTY CORPORATION LIF 42 32.210 31.400 31.770 -0.280 LABRADOR IRON MINES HOLDINGS LIMITED LIM 10 0.570 0.570 0.570 -0.010 LULULEMON ATHLETICA INC. LLL 9 73.410 72.510 73.410 +2.280 LINAMAR CORP LNR 13 24.010 23.390 23.440 -0.650 LONGVIEW OIL CORP. LNV 24 4.910 4.710 4.780 -0.110 LONE PINE RESOURCES INC. LPR 5 1.050 1.050 1.050 -0.130 LONG RUN EXPLORATION LTD LRE 26 4.090 4.060 4.090 -0.210 LAKE SHORE GOLD CORP. LSG 270 0.465 0.420 0.425 -0.050 LUNDIN MINING CORP. LUN 1515 4.030 3.690 3.730 -0.410 LEISUREWORLD SENIOR CARE CORP LW 2 12.790 12.700 12.700 -0.100 LYDIAN INTERNATIONAL LTD LYD 104 1.680 1.450 1.490 -0.170 MAG SILVER CORP. MAG 72 7.230 6.620 6.710 -0.440 MEGA BRANDS INC. MB 20 14.520 14.410 14.500 -0.140 MBAC FERTILIZER CORP. MBC 7 2.170 1.970 1.970 -0.290 MANITOBA TELECOM MBT 20 32.090 31.700 31.710 -0.330 MACDONALD DETTWILER MDA 27 68.920 68.260 68.780 -0.320 MAJOR DRILLING GRP MDI 114 7.540 7.060 7.120 -0.450 MEG ENERGY CORP. MEG 311 28.570 26.570 27.750 -0.890 MANITOK ENERGY INC. MEI 6 2.740 2.630 2.630 -0.110 MANULIFE FIN MFC 642 14.180 13.830 13.850 -0.290 MANULIFE FINANCIAL CORP. SER. 1 PR. MFC.PR.E 2 26.420 26.420 26.420 +0.120 MANULIFE FINANCIAL CORP. CL 1 SER 5 MFC.PR.G 2 26.500 26.500 26.500 -0.090 MAPLE LEAF FOODS MFI 47 13.970 13.620 13.970 +0.260 MAGNA INTERNATIONAL INC. COMMON MG 49 58.880 57.570 57.960 -1.050 MARRET HIGH YIELD STRATEGIES FUND MHY.UN 73 9.370 9.350 9.350 -0.010 GENWORTH MI CANADA INC. MIC 46 24.110 23.520 24.000 -0.150 MERCATOR MINERALS LTD. ML 40 0.285 0.270 0.270 -0.025 MOOD MEDIA CORPORATION MM 77 1.090 1.030 1.040 +0.060 MART RESOURCES INC MMT 174 1.490 1.440 1.490 -0.090 ROYAL CANADIAN MINT CAD ETR MNT 129 15.130 15.130 15.130 +0.140 MARTINREA INTERNATIONAL INC. MRE 80 8.040 7.810 7.920 -0.080 MORGUARD N.A. RESIDENTIAL REIT MRG.UN 4 11.180 11.150 11.150 -0.080 METRO INC. MRU 57 65.090 64.280 64.920 +0.630 MORNEAU SHEPELL INC. MSI 9 13.100 13.070 13.100 +0.100 TIMBERCREEK SENIOR MTGE INV CORP. MTG 1 9.300 9.300 9.300 -0.090 MULLEN GROUP LTD. MTL 199 20.900 20.530 20.530 -0.460 MAWSON WEST LIMITED MWE 10 0.680 0.680 0.680 -0.030 METHANEX CORP MX 2 38.900 38.760 38.760 -0.520 NATIONAL BANK OF CANADA NA 183 73.050 72.070 72.390 -0.820 NEWALTA CORPORATION NAL 4 13.190 13.110 13.110 -0.390 NORBORD INC. NBD 72 32.890 31.430 31.700 -1.200 NEVADA COPPER CORP. NCU 33 2.650 2.550 2.590 -0.080 NORTHERN DYNASTY MINERALS LTD. NDM 19 2.600 2.410 2.410 -0.140 NORDION INC. NDN 1 6.950 6.950 6.950 -0.040 NEWSTRIKE CAPITAL INC. NES 5 0.900 0.900 0.900 -0.050 NOVAGOLD RES INC. NG 106 2.540 2.360 2.360 -0.170 NORTHERN GRAPHITE CORPORATION NGC 10 0.850 0.850 0.850 -0.160 NEW GOLD INC. NGD 1601 7.210 6.470 6.520 -0.430 ANGLE ENERGY INC. NGL 63 2.830 2.630 2.660 -0.170 NGEX RESOURCES INC. NGQ 15 2.460 2.330 2.330 -0.110 NIKO RES NKO 183 6.470 5.560 5.640 -0.650 NORTHLAND POWER INC. NPI 37 19.030 18.780 18.820 +0.040 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 8 31.900 31.740 31.900 +0.070 NEVSUN RES J NSU 134 3.450 3.270 3.300 -0.080 NEPTUNE TECHNOLOGIES & BIORESSOURCESINC. NTB 5 2.560 2.520 2.520 -0.040 NAUTILUS MINERALS INC. NUS 30 0.250 0.250 0.250 -0.030 NUVISTA ENERGY LTD. NVA 155 6.990 6.610 6.700 -0.300 NOVUS ENERGY INC. NVS 10 0.740 0.740 0.740 -0.080 THE NORTH WEST COMPANY INC. NWC 23 24.130 23.840 24.070 +0.390 ONEX CORPORATION SV OCX 74 49.190 48.230 48.440 -0.920 OCEANAGOLD CORP. OGC 136 2.020 1.920 1.950 -0.120 ONCOLYTICS BIO ONC 2 2.990 2.950 2.990 -0.030 OREZONE GOLD CORP. ORE 55 0.970 0.850 0.850 -0.160 ORBITE ALUMINAE INC. ORT 77 1.110 1.090 1.090 -0.060 OSISKO MINING CORPORATION OSK 4497 3.950 3.410 3.510 -0.430 OPEN TEXT CORP OTC 57 57.250 56.640 57.060 -0.320 PRIMERO MINING CORP. P 66 5.460 5.090 5.090 -0.330 PAN AMERICAN J PAA 145 13.070 12.210 12.280 -0.600 PARTNERS REIT 5.5% 31MAR18 PAR.DB.B 400 101.760 100.710 100.710 -0.800 PARTNERS REIT PAR.UN 2 7.820 7.820 7.820 -0.010 PETROBAKKEN ENERGY LTD. PBN 236 7.950 7.520 7.640 -0.520 PRECISION DRILLING CORPORATION PD 387 8.020 7.620 7.670 -0.500 N A PALLADIUM PDL 112 1.440 1.380 1.400 -0.080 PALADIN RESOURCES LTD. PDN 270 0.820 0.810 0.810 -0.050 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 110 27.770 27.150 27.260 -0.490 PREMIER GOLD MINES LTD. PG 75 1.820 1.660 1.680 -0.160 PENGROWTH ENERGY CORPORATION PGF 1610 4.880 4.640 4.670 -0.260 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 64 15.810 15.600 15.770 0.000 PARKLAND FUEL CORPORATION PKI 123 17.380 16.920 16.980 -0.390 PILOT GOLD INC. PLG 13 1.220 1.200 1.200 -0.090 PARALLEL ENERGY TRUST PLT.UN 55 4.140 4.010 4.010 -0.140 PETROMINERALES LTD. PMG 937 5.510 5.040 5.190 -0.360 PERPETUAL ENERGY INC. PMT 30 1.110 1.090 1.100 -0.030 PANORIENT ENERGY CORP. POE 56 2.100 2.050 2.070 -0.030 POTASH CORPORATION OF SASKATCHEWAN INC POT 534 39.310 38.840 38.990 -0.280 PARAMOUNT RESOURCES LTD. POU 133 34.860 33.050 33.640 -2.040 POWER CORPORATION OF CANADA SV POW 78 25.630 25.050 25.350 -0.420 POWER CORP. PREFERRED SHARES SERIES B POW.PR.B 5 25.520 25.510 25.520 +0.250 PEMBINA PIPELINE CORPORATION PPL 22 31.540 31.280 31.350 -0.230 PACIFIC RUBIALES ENERGY CORP PRE 372 19.970 19.500 19.500 -0.790 PERSEUS MINING LIMITED PRU 162 1.400 1.340 1.370 -0.070 PINECREST ENERGY INC. PRY 5 1.000 0.990 0.990 -0.040 PULSE SEISMIC INC. PSD 20 3.180 3.160 3.180 -0.030 PASON SYSTEMS INC. PSI 45 16.730 16.500 16.650 +0.060 PATHEON INC PTI 12 4.260 4.220 4.230 +0.030 PLATINUM GROUP METALS LTD. PTM 15 1.180 1.150 1.160 -0.130 PETAQUILLA MINERALS LTD. PTQ 40 0.370 0.340 0.340 -0.085 PRETIUM RESOURCES INC. PVG 163 6.120 5.630 5.760 -0.370 POWER FINANCIAL CORP. PWF 60 28.050 27.680 28.020 -0.300 PENN WEST PETROLEUM LTD. PWT 449 9.370 8.910 8.930 -0.570 PAREX RESOURCES INC. PXT 66 4.340 4.250 4.270 -0.100 BLACKPEARL RESOURCES INC. PXX 157 2.050 1.940 1.980 -0.080 QUEBECOR INC. CL.B SV QBR.B 19 45.160 44.740 45.020 -0.120 ROMARCO MINERALS INC. R 135 0.500 0.470 0.470 -0.050 RITCHIE BROS AUCTIONEERS INC. RBA 45 20.080 19.590 19.590 -0.560 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 461 51.990 50.900 51.310 -0.650 ROCK ENERGY INC. RE 15 1.140 1.140 1.140 -0.100 CDN REAL ESTATE UN REF.UN 53 46.450 45.840 45.840 +0.030 RIOCAN REAL EST UN REI.UN 30 28.110 27.840 27.860 -0.190 RARE ELEMENT RESOURCES LTD RES 11 1.940 1.850 1.850 -0.100 REITMANS CANADA LTD. CL.A NV RET.A 79 8.810 8.400 8.450 -0.400 RIFCO INC. RFC 21 3.960 3.950 3.950 -0.220 ARGEX TITANIUM INC. RGX 30 0.980 0.920 0.970 0.000 RICHMONT MINES RIC 28 2.010 1.930 1.930 -0.210 RIO ALTO MINING LIMITED RIO 57 3.600 3.380 3.380 -0.290 REDKNEE SOLUTIONS INC. RKN 64 2.980 2.950 2.960 0.000 RESERVOIR MINERALS INC. RMC 64 2.410 2.240 2.240 -0.040 ROCKY MOUNTAIN DEALERSHIPS INC. RME 3 13.450 13.400 13.450 0.000 RETROCOM MID-MARKET RL EST IN TRUST RMM.UN 31 5.450 5.410 5.410 +0.050 RMP ENERGY INC. RMP 156 3.590 3.380 3.380 -0.280 RUBICON MINERALS CORP. RMX 294 1.760 1.490 1.500 -0.210 RONA INC. RON 26 10.280 10.220 10.280 -0.080 RENEGADE PETROLEUM LTD. RPL 48 1.250 1.180 1.210 -0.100 RAINYRIVER RESOURCES LTD. RR 92 2.160 1.980 2.060 -0.060 RAGING RIVER EXPLORATION INC. RRX 114 3.550 3.500 3.520 +0.010 ROGERS SUGAR INC. RSI 25 6.210 6.190 6.200 -0.050 ARTEK EXPLORATION LTD. RTK 73 3.030 2.950 2.950 -0.150 RUSSEL METALS RUS 33 27.850 27.680 27.840 -0.390 REVETT MINERALS INC. RVM 5 1.530 1.530 1.530 -0.370 RESVERLOGIX CORP. RVX 7 2.820 2.660 2.660 -0.220 ROYAL BANK OF CANADA RY 1844 61.740 60.580 61.400 -0.120 ROYAL BANK OF CANADA PR SER AC RY.PR.C 1 25.920 25.920 25.920 -0.160 SHERRITT INTL RV S 63 4.520 4.330 4.330 -0.240 SAPUTO INC. SAP 51 48.970 48.450 48.970 -0.030 SABINA GOLD & SILVER CORP. SBB 99 1.290 1.130 1.180 -0.110 SHOPPERS DRUG MART CORPORATION SC 87 44.370 43.880 44.280 -0.130 SHAWCOR LTD SCL 26 39.290 38.590 38.590 -0.900 SPROTT RESOURCE CORP SCP 85 4.270 4.150 4.170 -0.030 SANTACRUZ SILVER MINING LTD. SCZ 52 1.400 1.280 1.340 -0.130 STRAD ENERGY SERVICES LTD. SDY 2 3.210 3.210 3.210 +0.010 SECURE ENERGY SERVICES INC. SES 121 11.780 11.620 11.630 -0.270 SPYGLASS RESOURCES CORP SGL 191 2.170 2.010 2.070 -0.130 SAN GOLD CORP SGR 60 0.185 0.165 0.165 -0.035 SURGE ENERGY INC. SGY 161 3.140 2.750 2.870 -0.250 SPROTT RESOURCE LENDING CORP. SIL 4 1.280 1.260 1.280 -0.100 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 92 23.300 23.030 23.200 +0.030 SUN LIFE FINANCIAL INC. SLF 226 27.580 26.970 27.350 -0.200 SILVER WHEATON CORP. SLW 1330 24.450 22.470 22.670 -1.460 SMART TECHNOLOGIES INC SMA 11 1.430 1.390 1.390 -0.040 SEMAFO J SMF 620 1.700 1.450 1.500 -0.240 SNC-LAVALIN SV SNC 93 42.020 41.200 41.660 -0.770 STRATEGIC OIL & GAS LTD SOG 2569 1.250 1.170 1.170 -0.070 SUNOPTA INC. SOY 1 7.540 7.540 7.540 -0.060 SUPERIOR PLUS CORP. SPB 122 12.360 12.280 12.360 -0.080 SCORPIO MINING CORP. SPM 25 0.530 0.465 0.465 -0.065 SPROTT POWER CORP. SPZ 58 1.080 1.070 1.080 -0.030 SANDSTORM GOLD LTD. SSL 136 7.040 6.470 6.550 -0.520 SILVER STANDARD RES INC. SSO 103 7.440 6.710 6.770 -0.590 STUDENT TRANSPORTATION INC. COMMON STB 2 6.430 6.430 6.430 -0.050 STUDENT TRANSPORT. INC. 6.25% 30JUN18 STB.DB.U 290 98.440 97.990 97.990 -0.020 SANTONIA ENERGY INC. STE 9 1.390 1.360 1.390 +0.010 STANTEC INC STN 22 43.700 42.670 42.760 -1.400 SOUTHERN PACIFIC RESOURES CORP STP 20 0.600 0.600 0.600 -0.030 SUNCOR ENERGY INC. SU 4345 28.260 27.660 27.970 -0.430 SANDVINE CORPORATION SVC 16 2.070 1.960 1.960 -0.110 SILVERCORP METALS INC. SVM 115 2.790 2.610 2.610 -0.170 SAVANNA ENERGY SERVICES CORP SVY 13 6.750 6.530 6.540 -0.210 SIERRA WIRELESS SW 7 10.840 10.580 10.580 -0.440 TELUS CORPORATION T 148 36.730 35.020 35.550 -35.060 TRANSALTA CORPORATION TA 122 14.160 13.700 13.880 -0.250 TAG OIL LTD TAO 166 4.580 4.120 4.140 -0.490 TWIN BUTTE ENERGY LTD. TBE 392 2.340 2.270 2.310 -0.020 TECK RESOURCES LTD. CL.B SV TCK.B 620 26.620 25.300 25.430 -1.330 TRANSCONTINENTAL INC. CL A SV TCL.A 46 12.570 12.330 12.340 -0.040 THOMPSON CREEK METALS COMPANY TCM 84 2.730 2.570 2.570 -0.170 TRICON CAPITAL GROUP INC. TCN 9 6.370 6.330 6.330 -0.210 TRICAN WELL TCW 82 13.350 12.640 12.710 -0.760 TORONTO-DOMINION BANK TD 241 81.190 80.140 80.710 -0.580 TRINIDAD DRILLING LTD. TDG 36 6.830 6.620 6.720 -0.100 TRILOGY ENERGY CORP. TET 96 28.420 27.270 27.270 -1.420 TRANSFORCE INC. TFI 33 20.400 20.180 20.270 -0.130 TRANSGLOBE J TGL 152 7.530 7.060 7.080 -0.430 TIM HORTONS INC. THI 46 54.620 54.200 54.600 +0.120 TAHOE RESOURCES INC. THO 114 15.010 14.140 14.160 -0.450 TUSCANY INTL DRILLING INC. TID 5 0.115 0.115 0.115 +0.010 TOROMONT IND TIH 63 22.410 21.870 21.960 -0.170 TINKA RESOURCES LIMITED TK 5 0.880 0.880 0.880 -0.070 TASEKO MINES LTD. TKO 2846 2.080 1.980 2.000 -0.150 TALISMAN ENERGY INC. TLM 810 11.360 11.010 11.130 -0.330 TEMBEC INC. TMB 45 3.210 3.070 3.110 -0.110 TIMBERCREEK MORTGAGE INVEST TMC 4 10.110 10.110 10.110 +0.030 TIMMINS GOLD CORP TMM 190 2.320 2.170 2.250 0.000 TRANSATLANTIC PETROLEUM CORP. TNP 5 0.900 0.900 0.900 +0.050 TANZANIAN ROYALTY EXPLORATION CORP. TNX 121 2.850 2.600 2.600 -0.240 TORC OIL & GAS LTD. TOG 130 1.540 1.430 1.450 -0.130 TRIOIL RESOURCES LTD. TOL 85 2.700 2.570 2.620 -0.050 TOTAL ENERGY SERVICES INC. TOT 83 13.770 13.770 13.770 +0.020 TOURMALINE OIL CORP. TOU 230 37.860 36.270 36.790 -1.660 TEMPLE HOTELS INC. TPH 25 5.400 5.250 5.260 -0.140 TETHYS PETROLEUM LTD. TPL 640 0.850 0.850 0.850 +0.050 THOMSON REUTERS CORP. TRI 163 33.430 33.170 33.270 -0.090 TRANSCANADA CORPORATION TRP 210 48.420 47.870 48.330 -0.020 TURQUOISE HILL RESOURCES LTD. TRQ 221 5.490 5.170 5.230 -0.330 TORSTAR CORP. CL. B NV TS.B 25 7.020 6.940 6.970 -0.010 TREVALI MINING CORPORATION TV 10 0.770 0.770 0.770 -0.080 TOREX GOLD RESOURCES INC. TXG 1262 1.300 1.190 1.260 -0.040 URANIUM PARTICIPATION CORP. U 48 4.920 4.840 4.840 -0.020 DOMTAR CORPORATION UFS 20 76.680 75.840 76.190 -1.260 UNI SELECT INC UNS 1 19.400 19.400 19.400 +0.150 URANIUM ONE INC UUU 1417 2.790 2.780 2.790 +0.020 INVICTA ENERGY CORP. VCA 650 0.550 0.550 0.550 0.000 VERMILION ENERGY INC. VET 160 47.140 45.800 46.100 -1.160 VERIS GOLD CORP VG 34 1.340 1.280 1.280 -0.070 VISTA GOLD CORP VGZ 4 1.630 1.620 1.620 +0.010 5N PLUS INC. VNP 73 1.880 1.830 1.850 0.000 VALEANT PHARMACEUTICALS INTL INC. VRX 94 74.840 73.750 74.780 +0.250 VERESEN INC. VSN 56 12.960 12.870 12.900 -0.020 WHISTLER BLACKCOMB HOLDINGS INC. WB 88 13.530 13.380 13.530 +0.030 WHITECAP RESOURCES INC. WCP 876 9.710 9.330 9.460 -0.260 WESTERN FOREST PRODUCTS INC. WEF 28 1.250 1.240 1.250 -0.050 WEST FRASER TIMBER WFT 95 85.000 82.320 83.160 -2.440 WI-LAN INC WIN 37 3.750 3.690 3.740 -0.110 WESTJET AIRLINES LTD. WJA 26 24.970 24.850 24.910 -0.290 WAJAX CORP WJX 50 36.300 35.700 35.880 -0.300 GEORGE WESTON LIMITED WN 47 74.950 73.660 74.140 -0.880 WESTPORT INNOV WPT 30 29.240 28.670 28.680 -0.330 WESTERN POTASH CORPORATION WPX 5 0.455 0.455 0.455 +0.005 WESTERN ENERGY SVCS CORP WRG 37 6.800 6.560 6.600 -0.300 WESTERN COPPER AND GOLD CORPORATION WRN 370 0.710 0.710 0.710 +0.060 WESTSHORE TERMINALS INVESTMENT CORP. WTE 12 29.200 28.810 28.830 -0.440 TMX GROUP LIMITED X 31 53.880 52.550 52.590 -0.810 iSHARES DEX UNIVERSE BOND INDEX FUND XBB 6 31.630 31.630 31.630 +0.050 iSHARES S&P/TSX SMALL CAP INDEX FUND XCS 3 13.320 13.270 13.320 -0.410 iSHARES S&P/TSX CAPPED ENERGY INDEX FUND XEG 304 14.780 14.480 14.520 -0.360 iSHARES S&P/TSX CAPPED FINLS INDEX FD XFN 10 24.240 24.240 24.240 +0.240 iSHARES S&P/TSX 60 INDEX FUND XIU 114 17.410 17.150 17.220 -0.210 XCEED MORTGAGE CORP. XMC 43 1.690 1.690 1.690 0.000 ISHARES CDN S&P/TSX CAPPED REIT INDX FND XRE 2 17.170 17.170 17.170 -0.120 iSHARES S&P 500 INDEX FUND CAD-HEDGED XSP 1 17.810 17.810 17.810 -0.230 iSHARES RUSSELL 2000 INDEX FUND CAD-HEDG XSU 11 19.500 19.500 19.500 -0.100 ISHARES S&P/TSX CAPPED UTIL INDEX FD XUT 1 20.100 20.100 20.100 -0.100 YELLOW MEDIA LIMITED Y 2 8.730 8.650 8.730 -0.020 YAMANA GOLD INC YRI 2323 12.260 11.320 11.390 -0.480 ZARGON OIL & GAS LTD. ZAR 9 6.880 6.120 6.230 -0.850 Trades: 30,515 Total Volume: 12,238,447 Total Value: $158,534,147 Advanced: 91 Declined: 437 Unchanged: 4,067 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.