Pure Trading Daily Market Summary April 18 2013 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDTL REAL ESTATE TR AAR.UN 16 5.080 5.060 5.080 -0.030 ADVANTAGE OIL & GAS LTD. AAV 245 3.800 3.570 3.800 +0.200 ABSOLUTE SOFTWARE CORP. ABT 8 6.090 5.890 6.070 +0.190 BARRICK GOLD CORPORATION ABX 3101 18.700 18.130 18.450 +0.330 AIR CANADA CL B AC.B 755 3.120 2.870 3.000 -0.120 ATCO LTD. CL.I NV ACO.X 68 92.000 90.780 91.630 +0.420 AUTOCANADA INC. ACQ 26 22.120 21.800 21.950 +0.200 ALARIS ROYALTY CORP AD 7 27.830 27.660 27.780 -0.030 ALDERON IRON ORE CORP. ADV 22 1.170 1.090 1.170 +0.070 AURORA OIL & GAS LIMITED AEF 308 3.050 2.960 3.050 -0.110 AGNICO-EAGLE MINES LTD. AEM 208 33.460 31.590 33.110 +1.340 ARGENT ENERGY TRUST AET.UN 51 9.990 9.720 9.720 -0.080 AG GROWTH INTERNATIONAL INC. AFN 10 31.100 30.890 30.990 -0.760 AGF MANAGEMENT LTD. CL.B NV AGF.B 171 10.940 10.660 10.740 +0.030 ALAMOS GOLD INC. AGI 150 11.560 10.480 11.140 +0.660 ALLIANCE GRAIN TRADERS INC. AGT 21 11.980 11.570 11.600 -0.300 AGRIUM INC AGU 95 95.950 93.660 94.360 +1.000 ALTUS GROUP LIMITED AIF 7 8.430 8.430 8.430 +0.040 AIMIA INC. AIM 67 15.760 15.570 15.640 +0.240 ASANKO GOLD INC. AKG 9 2.450 2.320 2.320 +0.030 ALTAGAS LTD. ALA 4 36.360 36.270 36.350 +0.470 ALTIUS MINERALS CORP. ALS 1 9.700 9.700 9.700 -0.090 AUTOMODULAR CORPORATION AM 10 2.760 2.740 2.740 -0.030 AINSWORTH LUMBER CO. LTD ANS 9 3.950 3.890 3.940 +0.120 ALLIED NEVADA GOLD CORP ANV 64 11.060 10.580 10.840 +0.100 AFRICA OIL CORP AOI 140 5.740 5.680 5.680 -0.040 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 23 33.230 32.800 33.230 +0.220 ALGONQUIN POWER & UTILITIES CORP. AQN 163 7.610 7.470 7.610 +0.050 ARGONAUT GOLD INC. AR 1941 5.920 5.320 5.880 +0.530 AECON GROUP INC ARE 58 12.130 12.010 12.100 +0.140 ARC RESOURCES LTD. ARX 383 27.000 26.300 26.510 -0.240 AURIZON MINES J ARZ 676 4.140 4.080 4.130 0.000 ALACER GOLD CORP. ASR 1105 2.700 2.530 2.630 +0.140 ATS AUTOMATION ATA 119 10.360 10.140 10.300 +0.060 ATRIUM INNOVATIONS INC. ATB 2 12.290 12.190 12.190 -0.140 ATAC RESOURCES LTD ATC 75 1.200 1.150 1.150 +0.030 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 42 59.480 58.750 59.290 +0.530 ATHABASCA OIL CORPORATION ATH 381 7.860 7.790 7.840 +0.100 ATLANTIC POWER CORP. ATP 49 4.840 4.720 4.760 -0.040 ATLANTIC POWER CORP 6.25% 15MAR17 ATP.DB.A 600 89.000 89.000 89.000 -0.150 ATLANTIC POWER CORP. B 5.60% 30JUN17 ATP.DB.B 30 87.990 87.990 87.990 -1.000 ATLANTIC POWER CORP. 5.75% 30JUN19 ATP.DB.U 1170 78.900 78.510 78.700 -0.140 AURCANA CORP AUN 10 0.410 0.410 0.410 -0.040 AURICO GOLD INC. AUQ 560 4.740 4.710 4.740 +0.020 AVALON RARE METALS INC. AVL 5 1.010 1.010 1.010 +0.080 ARTIS REIT S-G 5.75% 30JUN18 USD AX.DB.U 960 101.990 101.010 101.010 +0.180 ARTIS REIT PR SERIES C USD AX.PR.U 44 25.390 25.160 25.390 0.000 ARTIS REIT AX.UN 16 16.430 16.260 16.380 +0.110 ALEXCO RESOURCE CORP. AXR 14 2.140 2.110 2.140 0.000 AMAYA GAMING GROUP INC. AYA 2 5.090 5.070 5.070 -0.080 BELL ALIANT INC. BA 145 26.220 25.970 25.990 -0.200 BANRO CORP. BAA 656 1.140 1.040 1.050 -0.030 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 121 37.320 37.000 37.150 0.000 BAUER PERFORMANCE SPORTS LTD. BAU 33 10.640 10.500 10.550 +0.010 RESEARCH IN MOTION LIMITED BB 1608 14.350 13.760 13.870 -0.420 BOMBARDIER INC. CL. A MV BBD.A 1 3.930 3.930 3.930 +0.090 BOMBARDIER INC. CL. B SV BBD.B 933 3.930 3.880 3.920 +0.040 COTT CORP BCB 84 11.100 10.830 11.040 +0.240 BCE INC. BCE 158 47.320 46.790 46.850 -0.200 BCE Inc. Pref. T BCE.PR.T 2 23.950 23.950 23.950 +0.050 BLACK DIAMOND GROUP LIMITED BDI 24 19.750 19.270 19.660 -0.150 BIRD CONSTRUCTION INC. BDT 24 12.740 12.640 12.660 +0.080 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 28 63.240 62.560 63.070 +0.420 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 17 30.770 30.260 30.610 +0.200 BESRA GOLD INC. BEZ 30 0.090 0.090 0.090 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 17 21.010 20.900 20.970 +0.160 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 6 38.360 38.150 38.320 0.000 BIRCHCLIFF ENERGY LTD. BIR 56 8.070 7.810 7.940 +0.010 BALLARD POWER SYSTEMS INC BLD 10 0.830 0.820 0.830 +0.040 BANK OF MONTREAL BMO 145 63.180 62.440 62.470 -0.470 BONTERRA ENERGY CORP. BNE 3 46.550 46.080 46.550 +0.450 BANKERS PETROLEUM LTD. BNK 1375 2.530 2.270 2.460 +0.180 BONAVISTA ENERGY CORPORATION BNP 1399 15.240 14.560 15.110 +0.430 BANK OF NOVA SCOTIA BNS 167 57.340 56.670 56.780 -0.110 AMERICAS PETROGAS INC. BOE 1263 1.640 1.570 1.640 -0.030 BORDER PETROLEUM CORP. BOR 100 0.020 0.020 0.020 -0.010 BROOKFIELD OFFICE PROPERTIES INC. BPO 145 18.000 17.840 17.860 -0.140 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 32 22.620 22.270 22.270 -0.160 BRIGUS GOLD CORP. BRD 95 0.580 0.570 0.570 +0.010 BROOKFIELD RESIDENTIAL PROPERTIES INC. BRP 1 21.890 21.890 21.890 -2.090 BTB REIT BTB.UN 9 4.790 4.740 4.790 0.000 BAYTEX ENERGY CORP. BTE 47 37.610 36.640 37.390 +0.750 B2GOLD CORP. BTO 14108 2.260 2.130 2.210 +0.050 BELLATRIX EXPLORATION LTD BXE 455 6.330 5.930 6.320 +0.390 CAE INC CAE 96 10.440 10.230 10.400 +0.200 CANAM GROUP INC. CAM 28 8.130 8.030 8.080 +0.080 CDN APARTMENT UN CAR.UN 11 24.670 24.520 24.670 +0.100 CASCADES INC CAS 7 4.620 4.570 4.620 +0.070 COGECO CABLE INC. SV CCA 66 44.720 44.010 44.250 -0.450 CCL INDUSTRIES INC. CL. B NV CCL.B 38 62.020 60.950 61.900 +0.650 CAMECO CORP CCO 124 18.470 18.020 18.240 +0.100 CATAMARAN CORPORATION CCT 42 55.760 55.110 55.760 +0.320 CANELSON DRILLING INC CDI 69 4.450 4.310 4.350 -0.080 COEUR D ALENE MINES CORP. CDM 10 14.420 14.040 14.420 +0.240 COM DEV INTL CDV 17 3.680 3.650 3.650 -0.010 iSHARES S&P/TSX CDN DIV ARISTO IND FND CDZ 5 22.320 22.320 22.320 +0.080 CENTAMIN PLC. CEE 20 0.570 0.570 0.570 -0.020 CENTRAL FUND OF CANADA LTD. CL.A NV CEF.A 4 16.520 16.520 16.520 -0.300 COASTAL ENERGY COMPANY CEN 67 17.800 17.040 17.750 +1.000 CATHEDRAL ENERGY SERVICES LTD. CET 18 3.940 3.880 3.900 +0.060 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 16 11.970 11.780 11.970 +0.410 CANACCORD FINANCIAL INC. CF 58 5.700 5.180 5.250 -0.330 CARFINCO FINANCIAL GROUP INC. CFN 42 9.280 9.150 9.170 -0.130 CANFOR CORP CFP 78 20.220 19.880 20.210 +0.400 CALFRAC WELL SERVICES LTD. CFW 27 24.660 23.640 23.690 -1.040 CANFOR PULP PRODUCTS INC. CFX 62 9.630 9.270 9.340 -0.260 CENTERRA GOLD INC. CG 352 3.970 3.800 3.820 -0.060 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 58 3.030 2.870 3.030 +0.080 CINEPLEX INC. CGX 105 33.920 33.490 33.490 -0.460 CHORUS AVIATION INC. CL B CHR.B 2 3.820 3.820 3.820 +0.020 CI FINANCIAL CORP. CIX 27 28.330 27.950 27.950 -0.190 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 175 24.590 24.230 24.320 -0.250 CML HEALTHCARE INC. CLC 40 7.660 7.600 7.620 -0.020 CANADA LITHIUM CORP. CLQ 200 0.570 0.530 0.550 -0.050 CLEARWATER SEAFOODS INCORPORATED CLR 21 4.340 4.300 4.340 -0.040 CELESTICA INC SV CLS 30 7.920 7.890 7.900 -0.110 CANADIAN IMPERIAL BANK OF COMMERCE CM 70 77.940 77.340 77.810 +0.690 COMPUTER MODELLING GROUP LTD CMG 2 20.040 20.040 20.040 -0.460 CANACOL ENERGY LTD CNE 148 2.740 2.630 2.680 -0.040 CONTINENTAL GOLD LIMITED CNL 164 4.050 3.780 3.910 0.000 CDN NATURAL RES CNQ 344 30.040 29.340 29.600 +0.030 CANADIAN NATIONAL RAILWAY CO. CNR 77 97.870 96.920 97.010 -0.630 CANADIAN OIL SANDS LIMITED COS 270 19.090 18.750 18.970 +0.200 CANADIAN PACIFIC RAILWAY LIMITED CP 153 123.580 120.870 122.640 +0.820 CRESCENT POINT ENERGY CORP. CPG 183 35.830 35.020 35.660 +0.690 CAPITAL POWER CORPORATION CPX 87 20.930 20.600 20.860 +0.230 CEQUENCE ENERGY LTD. CQE 85 1.690 1.530 1.670 +0.070 CREW ENERGY INC CR 682 6.110 5.920 6.000 +0.080 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 4 15.010 14.990 15.000 0.000 CAPSTONE MINING CORP. CS 273 1.970 1.900 1.950 +0.010 CAPSTONE INFRASTRUCTURE CORP. CSE 143 4.140 4.070 4.070 -0.040 CHARTWELL RETIREMENT RESIDENCES CSH.UN 24 11.240 11.150 11.220 0.000 COLOSSUS MINERALS INC CSI 660 1.890 1.740 1.740 -0.090 CONTRANS GROUP INC. CSS 7 12.500 12.460 12.500 0.000 CONSTELLATION SOFTWARE INC. CSU 10 133.990 133.140 133.140 -0.350 CROCOTTA ENERGY INC. CTA 153 3.170 3.050 3.090 +0.110 CANADIAN TIRE CORPORATION CL. A NV CTC.A 114 73.240 72.250 72.860 +0.650 CANADIAN UTILITIES LTD. CL.A NV CU 55 79.620 78.720 78.990 +0.070 COMINAR R E UN CUF.UN 95 23.600 23.280 23.380 +0.160 COPPER MINING CORPORATION CUM 326 1.900 1.720 1.880 +0.090 CHURCHILL CORP A CUQ 7 7.530 7.340 7.530 +0.100 CANEXUS CORPORATION CUS 190 8.670 8.370 8.670 +0.150 CENOVUS ENERGY INC. WHEN ISSUED CVE 246 29.430 28.500 28.740 +0.150 CDN WESTERN BANK CWB 1 27.490 27.490 27.490 -0.120 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 30 28.970 28.820 28.870 +0.070 DUNDEE REAL ESTATE INVESTMENT TRUST D.UN 13 35.740 35.640 35.670 +0.060 DUNDEE CORP. CL.A SV DC.A 22 34.470 34.010 34.370 +0.270 DOMINION DIAMOND CORPORATION DDC 34 15.340 14.920 15.000 -0.330 DETOUR GOLD CORP. DGC 394 11.390 10.020 10.840 +0.820 DATA GROUP INC. DGI 32 2.080 2.010 2.080 +0.110 DAVIS + HENDERSON CORPORATION DH 10 21.550 21.450 21.480 -0.130 DHX MEDIA LTD. DHX 16 2.650 2.630 2.650 +0.030 DUNDEE INTERNATIONAL REIT DI.UN 55 10.750 10.680 10.750 +0.100 DOREL INDUSTRIES INC. CL.B SV DII.B 20 43.500 42.330 42.820 +0.820 DUNDEE INDUSTRIAL REIT DIR.UN 28 10.650 10.400 10.650 +0.320 DULUTH METALS LIMITED DM 78 1.480 1.440 1.440 -0.060 DENISON MINES CORP DML 207 1.230 1.210 1.210 -0.010 DOLLARAMA INC. DOL 116 73.260 72.200 72.990 +0.890 DUNDEE PRECIOUS METALS INC. DPM 183 5.840 5.610 5.780 +0.170 MEDICAL FACILITIES CORP. DR 2 15.240 15.200 15.200 -0.040 DESCARTES SYS DSG 1 9.780 9.780 9.780 +0.140 DEETHREE EXPLORATION LTD. DTX 197 6.960 6.550 6.950 +0.350 ENCANA CORP. ECA 523 19.570 18.560 19.440 +0.550 ENDEAVOUR SILVER CORP. EDR 198 4.850 4.500 4.800 +0.310 ENDEAVOUR MINING CORPORATION EDV 375 0.940 0.840 0.840 -0.090 ELECTROVAYA INC. EFL 10 0.680 0.680 0.680 +0.030 ELEMENT FINANCIAL CORPORATION EFN 42 8.790 8.700 8.710 +0.080 ENERGY FUELS INC. EFR 5 0.130 0.130 0.130 -0.010 ENERFLEX LTD. EFX 78 13.430 13.180 13.280 -0.060 EAGLE ENERGY TRUST EGL.UN 25 6.510 6.460 6.480 +0.090 EXCHANGE INCOME CORPORATION EIF 29 26.730 26.730 26.730 -0.650 ENERVEST DIV UN EIT.UN 10 11.360 11.360 11.360 -0.010 ELDORADO GOLD ELD 5675 7.400 6.840 7.140 +0.350 EASTERN PLATINUM LIMITED ELR 345 0.110 0.100 0.110 -0.005 EMERA INCORPORATED EMA 38 35.710 35.270 35.480 +0.220 EMERA INCORPORATED PR. SER. A EMA.PR.A 1 26.460 26.460 26.460 +0.010 EURASIAN MINERALS INC EMX 5 1.410 1.410 1.410 +0.040 ENBRIDGE INC ENB 201 46.580 46.180 46.400 -0.030 ENBRIDGE INC. PR SER L USD ENB.PF.U 14 25.360 25.260 25.340 -0.060 ENBRIDGE INC. PR SER J ENB.PR.U 11 25.540 25.470 25.470 -0.170 ENBRIDGE INC. CUMULATIVE REDEEM PREF SE1 ENB.PR.V 10 25.270 25.220 25.270 +0.070 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 96 24.290 23.800 23.900 -0.270 ENTREC CORPORATION ENT 26 1.330 1.290 1.330 +0.080 EPSILON ENERGY LTD. EPS 16 4.380 4.300 4.350 +0.130 ENERPLUS CORPORATION ERF 63 13.300 13.160 13.220 +0.120 ENSIGN ENERGY SERVICES INC. ESI 49 16.860 16.450 16.860 +0.320 ESSENTIAL ENERGY SERVICES LTD. ESN 298 2.030 1.940 1.990 +0.020 EQUITABLE GROUP INC. ETC 0 EACOM TIMBER CORPORATION ETR 5 0.370 0.370 0.370 +0.005 EXTENDICARE INC. EXE 105 8.150 8.040 8.140 +0.120 EXCELLON RESOURCES INC EXN 10 0.350 0.350 0.350 -0.065 ABDERDEEN ASIA-PACIFIC INCOME INVEST LTD FAP 5 7.540 7.540 7.540 -0.060 FIRM CAPITAL MORT INV CORP 4.75% 31MAR20 FC.DB.D 20 95.240 95.240 95.240 0.000 FIRST CAPITAL REALTY INC. FCR 16 18.970 18.850 18.860 +0.030 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 1 395.850 395.850 395.850 +1.570 FIRST QUANTUM J FM 934 16.230 15.290 16.090 +0.680 FRANCO-NEVADA CORPORATION FNV 377 38.210 35.660 38.050 +2.420 FRANCO-NEVADA CORP. A WTS. FNV.WT.A 3 4.250 4.250 4.250 -3.780 FIRST MAJESTIC SILVER CORP FR 162 12.010 11.250 11.710 +0.450 CANYON SERVICES GROUP INC. FRC 91 9.910 9.610 9.840 +0.180 FREEHOLD ROYALTIES LTD. FRU 66 23.280 22.930 23.210 +0.090 FIRSTSERVICE CORPORATION SV FSV 65 34.070 33.400 33.730 -0.160 FORTIS INC FTS 28 33.520 33.310 33.430 +0.240 FINNING INTL FTT 79 22.470 22.280 22.340 -0.110 FORTUNA SILVER MINES INC FVI 458 2.940 2.710 2.930 +0.200 GOLDCORP INC G 803 29.030 28.130 28.580 +0.680 GABRIEL RES J GBU 127 1.330 1.220 1.300 -0.040 COLABOR GROUP INC. GCL 2 7.090 7.080 7.090 +0.200 GRAN COLOMBIA GOLD CORP. GCM 10 0.185 0.185 0.185 +0.005 GRAN COLOMBIA GOLD CORP. 5.0% 11AUG18 GCM.NT.U 60 59.000 58.000 58.000 -19.500 GIBSON ENERGY INC. GEI 48 25.820 25.450 25.800 +0.400 GASFRAC ENERGY SERVICES INC. GFS 6 1.390 1.340 1.390 -0.020 GRYPHON GOLD CORP. GGN 240 0.040 0.040 0.040 -0.005 CGI GROUP INC. CL.A SV GIB.A 175 26.530 26.300 26.440 -0.110 GILDAN ACTIVEWEAR INC. GIL 219 40.130 39.530 39.590 -0.510 GMP CAPITAL INC. GMP 33 5.500 5.290 5.290 -0.200 GOLDEN GOLIATH RES LTD GNG 20 0.050 0.050 0.050 -0.175 GENIVAR INC. GNV 24 23.890 23.510 23.700 -0.190 GREAT PANTHER SILVER LIMITED GPR 109 1.020 1.010 1.020 +0.020 GOLDEN QUEEN MNG J GQM 55 0.800 0.790 0.790 -0.910 GRANITE REIT GRT.UN 1 39.000 39.000 39.000 -0.240 GLUSKIN SHEFF + ASSOCIATES INC. GS 0 GOLDEN STAR GSC 30 1.020 1.000 1.000 0.000 GRAN TIERRA ENERGY INC GTE 220 5.600 5.380 5.430 -0.050 GUYANA GOLDFIELDS INC GUY 426 1.670 1.560 1.620 +0.080 GREAT-WEST LIFECO INC GWO 19 26.140 25.990 26.090 +0.200 HUDSON S BAY COMPANY HBC 1 15.310 15.310 15.310 +0.270 HUDBAY MINERALS INC. HBM 277 7.810 7.580 7.790 +0.200 HELIX BIOPHARM HBP 35 0.780 0.780 0.780 -0.300 HOME CAPITAL GROUP INC. HCG 29 56.100 55.410 55.660 +0.160 HORIZONS BETAPRO S&P/TSX CAP ENBEAR ETF HED 4 4.940 4.940 4.940 0.000 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 18 4.380 4.310 4.380 +0.080 HORIZONS ACTIVE FLOATING RATE BOND ETF C HFR 6 10.240 10.240 10.240 0.000 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 17 24.780 23.080 23.080 -1.420 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 27 2.840 2.840 2.840 +0.160 HORIZONS BETAPRO S&P/TSX 60 INVERSE ETF HIX 40 10.660 10.660 10.660 +0.020 HIGH LINER HLF 2 35.050 35.050 35.050 -0.360 HEALTHLEASE PROPERTIES REIT HLP.UN 19 10.540 10.520 10.530 +0.040 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 1059 5.230 4.770 4.770 -0.520 HORIZON NORTH LOGISTICS HNL 20 5.570 5.540 5.570 0.000 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 2 6.420 6.420 6.420 +0.060 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 27 3.860 3.790 3.860 +0.100 H & R REAL EST UN HR.UN 43 23.280 23.100 23.130 +0.020 HRT PARTICIPACOES EM PETROLEO S.A. HRP 1093 1.120 1.090 1.090 -0.020 HORIZONS BETAPRO S&P 500R BEAR PLUS ETF HSD 250 5.210 5.130 5.210 +0.100 HUSKY ENERGY INC. HSE 166 28.220 27.490 28.120 +0.420 HORIZONS BETAPRO S&P 500R BULL PLUS ETF HSU 75 17.480 17.310 17.330 -0.150 HORIZONS BPRO S&P500 VIX SHORT FUT INV HVI 1 16.320 16.320 16.320 -1.760 HORIZONS BPRO S&P 500 VIX SHT BULL ETF HVU 4177 9.780 8.580 9.340 +0.730 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 184 8.840 8.660 8.710 -0.080 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 44 17.810 17.480 17.670 +0.090 ITHACA ENERGY INC IAE 213 1.650 1.600 1.600 -0.010 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 52 35.410 35.000 35.060 -0.200 IBI GROUP INC. IBG 13 4.700 4.660 4.700 0.000 INTACT FINANCIAL CORPORATION IFC 84 62.720 60.930 61.000 -1.280 INTERNATIONAL FOREST PRODUCTS LTD. CL.A IFP.A 83 9.910 9.660 9.850 +0.040 IGM FINANCIAL INC. IGM 15 43.830 43.320 43.700 +0.460 IMPERIAL METALS CORP. III 13 11.380 11.010 11.380 +0.110 INTERRENT REIT IIP.UN 16 6.250 6.150 6.170 0.000 IMRIS INC IM 1 2.770 2.770 2.770 +0.030 IAMGOLD CORP IMG 4410 5.110 4.730 4.960 +0.160 IMPERIAL OIL IMO 57 39.660 38.880 39.420 +0.490 IMAX CORP IMX 2 28.210 28.160 28.160 +0.270 INNERGEX RENEWABLE ENERGY INC. INE 118 9.750 9.710 9.730 +0.020 INNVEST REIT 5.75% 31MAR19 INN.DB.G 1240 100.990 100.300 100.300 +0.030 INNVEST REIT TRUST UNIT INN.UN 157 4.790 4.660 4.790 +0.090 INV METALS INC. INV 200 0.020 0.020 0.020 -0.110 INTER PIPELINE FUND IPL.UN 23 24.450 24.130 24.360 +0.020 INTL TOWER HILL MINE LTD ITH 7 1.010 0.960 1.010 +0.030 INTERTAPE POLYMER ITP 67 11.180 11.000 11.180 +0.210 IVANPLATS LIMITED IVP 25 3.150 2.970 2.970 -0.020 JAGUAR MINING INC. JAG 20 0.410 0.410 0.410 -0.030 JUST ENERGY GROUP INC. JE 255 6.370 6.180 6.220 -0.100 KINROSS GOLD CORP K 1784 5.480 5.160 5.430 +0.290 KAMINAK GOLD CORP KAM 20 0.820 0.820 0.820 +0.020 KELT EXPLORATION LTD. KEL 106 6.790 6.570 6.700 +0.090 KEYERA CORP. KEY 91 59.900 59.210 59.610 +0.220 KIRKLAND LAKE GOLD INC. KGI 922 2.860 2.650 2.650 0.000 KILLAM PROPERTIES INC. KMP 82 12.140 11.970 12.140 +0.160 LOBLAW COMPANIES LIMITED L 64 41.590 41.180 41.290 -0.090 LAURENTIAN BANK LB 33 43.160 42.850 43.090 +0.380 LUMINA COPPER CORP LCC 1 7.600 7.600 7.600 0.000 LEGACY OIL AND GAS INC. LEG 224 5.310 4.940 5.180 +0.230 LUNA GOLD CORP LGC 49 2.570 2.350 2.570 +0.220 LABRADOR IRON ORE ROYALTY CORPORATION LIF 88 32.490 31.540 32.020 +0.250 LABRADOR IRON MINES HOLDINGS LIMITED LIM 140 0.570 0.570 0.570 0.000 LIQUOR STORES N.A. LTD. LIQ 6 17.540 17.540 17.540 -0.470 LULULEMON ATHLETICA INC. LLL 35 73.330 70.600 70.670 -2.740 LINAMAR CORP LNR 83 23.540 23.250 23.260 -0.180 LONE PINE RESOURCES INC. LPR 5 1.020 1.020 1.020 -0.030 LONG RUN EXPLORATION LTD LRE 67 4.360 4.080 4.320 +0.230 LAKE SHORE GOLD CORP. LSG 215 0.465 0.430 0.450 +0.025 LUNDIN MINING CORP. LUN 895 3.910 3.780 3.880 +0.150 LEISUREWORLD SENIOR CARE CORP LW 50 12.790 12.750 12.790 +0.090 LYDIAN INTERNATIONAL LTD LYD 85 1.550 1.470 1.490 0.000 MAG SILVER CORP. MAG 41 7.050 6.780 6.880 +0.170 MCEWEN MINING - MINERA ANDES ACQUISITION MAQ 23 1.940 1.810 1.940 -0.770 MEGA BRANDS INC. MB 9 14.840 14.540 14.840 +0.340 MBAC FERTILIZER CORP. MBC 50 2.050 1.970 2.000 +0.030 MANITOBA TELECOM MBT 42 31.770 31.640 31.740 +0.030 MACRO ENTERPRISES INC. MCR 7 2.080 2.080 2.080 +0.040 MACDONALD DETTWILER MDA 46 68.750 68.330 68.750 -0.030 MAJOR DRILLING GRP MDI 435 7.340 7.110 7.140 +0.020 MEG ENERGY CORP. MEG 166 28.010 27.420 27.610 -0.140 MANITOK ENERGY INC. MEI 91 2.750 2.700 2.700 +0.070 MAINSTREET EQ J MEQ 4 32.500 32.500 32.500 -0.170 MANULIFE FIN MFC 732 14.020 13.790 14.000 +0.150 MAPLE LEAF FOODS MFI 84 14.150 13.670 13.740 -0.230 MAGNA INTERNATIONAL INC. COMMON MG 117 58.010 55.900 56.200 -1.760 MARRET HIGH YIELD STRATEGIES FUND MHY.UN 25 9.360 9.350 9.350 0.000 GENWORTH MI CANADA INC. MIC 8 24.080 24.000 24.080 +0.080 MOOD MEDIA CORPORATION MM 59 1.050 1.010 1.040 0.000 MART RESOURCES INC MMT 45 1.590 1.590 1.590 +0.100 MORGUARD CORP. MRC 0 MARTINREA INTERNATIONAL INC. MRE 12 8.000 8.000 8.000 +0.080 MORGUARD N.A. RESIDENTIAL REIT MRG.UN 21 11.200 11.150 11.180 +0.030 MORGUARD UN MRT.UN 24 18.120 18.050 18.050 +0.050 METRO INC. MRU 82 65.750 64.930 65.260 +0.340 MULLEN GROUP LTD. MTL 914 20.530 19.850 20.090 -0.440 MTY FOOD GROUP INC MTY 1 23.910 23.910 23.910 +0.720 METHANEX CORP MX 15 39.070 38.600 38.600 -0.160 NATIONAL BANK OF CANADA NA 169 72.520 71.870 72.300 -0.090 NEWALTA CORPORATION NAL 15 13.080 12.540 12.670 -0.440 NORBORD INC. NBD 115 32.180 31.310 31.600 -0.100 NEVADA COPPER CORP. NCU 27 2.580 2.480 2.570 -0.020 NORTHERN DYNASTY MINERALS LTD. NDM 41 2.520 2.330 2.380 -0.030 NORDION INC. NDN 3 7.000 6.900 7.000 +0.050 NEWSTRIKE CAPITAL INC. NES 15 0.990 0.960 0.990 +0.090 NOVAGOLD RES INC. NG 157 2.430 2.310 2.400 +0.040 NEW GOLD INC. NGD 735 6.980 6.570 6.960 +0.440 ANGLE ENERGY INC. NGL 190 2.660 2.560 2.600 -0.060 NGEX RESOURCES INC. NGQ 19 2.380 2.320 2.380 +0.050 NORANDA INCOME FUND NIF.UN 0 NIKO RES NKO 656 6.250 5.630 6.210 +0.570 NEW MILLENIUM IRON CORP. NML 10 0.830 0.800 0.800 -0.100 NORTHLAND POWER INC. NPI 36 18.860 18.730 18.760 -0.060 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 319 32.000 31.770 31.850 -0.050 NEVSUN RES J NSU 484 3.460 3.300 3.400 +0.100 NEPTUNE TECHNOLOGIES & BIORESSOURCESINC. NTB 1 2.510 2.510 2.510 -0.010 NUVISTA ENERGY LTD. NVA 161 6.960 6.570 6.940 +0.240 THE NORTH WEST COMPANY INC. NWC 10 24.280 24.110 24.120 +0.050 NATCORE TECHNOLOGY INC. NXT 15 0.880 0.880 0.880 +0.210 ONEX CORPORATION SV OCX 63 48.680 48.010 48.010 -0.430 OCEANAGOLD CORP. OGC 120 1.880 1.740 1.840 -0.110 OREZONE GOLD CORP. ORE 75 0.940 0.870 0.880 +0.030 ORBITE ALUMINAE INC. ORT 59 1.120 1.100 1.120 +0.030 ORVANA MINERALS J ORV 5 0.670 0.670 0.670 -0.110 OSISKO MINING CORPORATION OSK 1319 3.750 3.470 3.630 +0.120 OPEN TEXT CORP OTC 42 57.140 55.890 56.080 -0.980 PRIMERO MINING CORP. P 90 5.290 5.030 5.230 +0.140 PAN AMERICAN J PAA 184 12.610 12.160 12.510 +0.230 PARTNERS REIT 5.5% 31MAR18 PAR.DB.B 420 101.490 101.490 101.490 +0.780 PARTNERS REIT PAR.UN 2 7.810 7.790 7.790 -0.030 PETROBAKKEN ENERGY LTD. PBN 497 7.840 7.600 7.680 +0.040 PRECISION DRILLING CORPORATION PD 378 7.910 7.500 7.830 +0.160 N A PALLADIUM PDL 47 1.460 1.400 1.410 +0.010 PALADIN RESOURCES LTD. PDN 515 0.790 0.760 0.780 -0.030 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 152 28.210 26.960 27.690 +0.430 PREMIER GOLD MINES LTD. PG 924 1.760 1.610 1.730 +0.050 PENGROWTH ENERGY CORPORATION PGF 1063 4.810 4.580 4.750 +0.080 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 176 16.020 15.700 16.020 +0.250 PARKLAND FUEL CORPORATION PKI 576 16.980 16.230 16.470 -0.510 PILOT GOLD INC. PLG 79 1.300 1.150 1.260 +0.060 PROMETIC LIFE SCIENCES INC. PLI 10 0.335 0.335 0.335 -0.050 PARALLEL ENERGY TRUST PLT.UN 69 4.160 4.030 4.140 +0.130 SENTRY SELECT PRIMARY METALS CORP. PME 3 4.560 4.560 4.560 -1.130 PETROMINERALES LTD. PMG 233 5.330 5.130 5.230 +0.040 PERPETUAL ENERGY INC. PMT 98 1.180 1.100 1.170 +0.070 PANORIENT ENERGY CORP. POE 22 2.100 2.090 2.100 +0.030 POTASH CORPORATION OF SASKATCHEWAN INC POT 801 39.610 39.080 39.260 +0.270 PARAMOUNT RESOURCES LTD. POU 119 34.660 33.480 34.270 +0.630 POWER CORPORATION OF CANADA SV POW 88 25.650 25.430 25.570 +0.220 PEMBINA PIPELINE CORPORATION PPL 53 31.730 31.450 31.680 +0.330 PAINTED PONY PETROLEUM LTD. PPY 4 9.420 9.390 9.420 -0.330 PACIFIC RUBIALES ENERGY CORP PRE 155 19.780 19.450 19.500 0.000 PERSEUS MINING LIMITED PRU 136 1.330 1.260 1.300 -0.070 PRO REIT PRV.UN 1 3.750 3.750 3.750 PULSE SEISMIC INC. PSD 0 PASON SYSTEMS INC. PSI 37 16.970 16.650 16.750 +0.100 PATHEON INC PTI 9 4.290 4.290 4.290 +0.060 PLATINUM GROUP METALS LTD. PTM 7 1.150 1.110 1.150 -0.010 PRETIUM RESOURCES INC. PVG 95 6.170 5.550 6.010 +0.250 POWER FINANCIAL CORP. PWF 12 28.290 28.000 28.220 +0.200 POWER FINANCIAL CORP 6% SERIES I PWF.PR.I 1 25.760 25.760 25.760 -0.020 PENN WEST PETROLEUM LTD. PWT 235 9.320 8.890 9.060 +0.130 PAREX RESOURCES INC. PXT 15 4.330 4.250 4.300 +0.030 BLACKPEARL RESOURCES INC. PXX 343 2.070 1.900 2.070 +0.090 QUEBECOR INC. CL.B SV QBR.B 32 45.610 45.020 45.600 +0.580 ROMARCO MINERALS INC. R 555 0.510 0.475 0.475 +0.005 RITCHIE BROS AUCTIONEERS INC. RBA 34 19.820 19.550 19.560 -0.030 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 796 51.900 50.490 51.280 -0.030 ROCK ENERGY INC. RE 15 1.150 1.150 1.150 +0.010 CDN REAL ESTATE UN REF.UN 21 46.350 45.760 45.930 +0.090 RIOCAN REAL EST UN REI.UN 50 28.110 27.890 28.050 +0.190 RARE ELEMENT RESOURCES LTD RES 4 1.860 1.840 1.860 +0.010 REITMANS CANADA LTD. CL.A NV RET.A 70 8.590 8.210 8.570 +0.120 RIFCO INC. RFC 33 4.030 3.990 3.990 +0.040 RICHMONT MINES RIC 53 2.000 1.930 1.930 0.000 RIO ALTO MINING LIMITED RIO 209 3.490 3.390 3.410 +0.030 ROI CANADIAN REAL ESTATE FUND RIR.UN 1 9.170 9.170 9.170 -0.380 REDKNEE SOLUTIONS INC. RKN 47 2.900 2.850 2.870 -0.090 REGAL LIFESTYLE COMMUNITIES INC. RLC 1 9.010 9.010 9.010 -0.270 RESERVOIR MINERALS INC. RMC 45 2.490 2.280 2.490 +0.250 RETROCOM MID-MARKET RL EST IN TRUST RMM.UN 161 5.440 5.390 5.440 +0.030 RMP ENERGY INC. RMP 829 3.690 3.390 3.520 +0.140 RUBICON MINERALS CORP. RMX 289 1.580 1.450 1.530 +0.030 RONA INC. RON 89 10.660 10.280 10.640 +0.360 RENEGADE PETROLEUM LTD. RPL 510 1.300 1.220 1.220 +0.010 RAINYRIVER RESOURCES LTD. RR 93 2.140 2.050 2.080 +0.020 RAGING RIVER EXPLORATION INC. RRX 127 3.640 3.540 3.570 +0.050 ROGERS SUGAR INC. RSI 113 6.210 6.120 6.190 -0.010 ARTEK EXPLORATION LTD. RTK 100 3.120 2.960 3.000 +0.050 RUSSEL METALS RUS 30 27.870 27.630 27.680 -0.160 RESVERLOGIX CORP. RVX 5 2.870 2.760 2.780 +0.120 ROYAL BANK OF CANADA RY 1455 61.540 60.810 61.090 -0.310 SHERRITT INTL RV S 216 4.470 4.320 4.320 -0.010 SAPUTO INC. SAP 22 48.980 48.690 48.980 +0.010 SABINA GOLD & SILVER CORP. SBB 111 1.260 1.180 1.190 +0.010 SHOPPERS DRUG MART CORPORATION SC 69 44.730 44.310 44.440 +0.160 SEARS CANADA INC SCC 1 9.440 9.440 9.440 -0.310 SHAWCOR LTD SCL 35 38.950 38.270 38.820 +0.230 SPROTT RESOURCE CORP SCP 66 4.310 4.180 4.310 +0.140 SANTACRUZ SILVER MINING LTD. SCZ 57 1.300 1.230 1.240 -0.100 SEABRIDGE GOLD INC. SEA 10 10.020 10.020 10.020 -2.940 SECURE ENERGY SERVICES INC. SES 155 12.050 11.630 12.000 +0.370 SPYGLASS RESOURCES CORP SGL 44 2.100 2.000 2.050 -0.020 SAN GOLD CORP SGR 65 0.180 0.165 0.170 +0.005 SURGE ENERGY INC. SGY 120 2.900 2.680 2.840 -0.030 STELLA JONES INC SJ 15 79.500 79.500 79.500 0.000 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 45 23.330 23.060 23.110 -0.090 SUN LIFE FINANCIAL INC. SLF 502 27.610 26.720 26.750 -0.600 STERLING RESOURCES LTD SLG 105 0.670 0.670 0.670 -0.100 SILVER WHEATON CORP. SLW 3049 23.880 22.390 23.740 +1.070 SMART TECHNOLOGIES INC SMA 2 1.430 1.430 1.430 +0.040 SEMAFO J SMF 521 1.670 1.460 1.660 +0.160 SNC-LAVALIN SV SNC 148 42.310 41.250 42.090 +0.430 STRATEGIC OIL & GAS LTD SOG 54 1.180 1.130 1.180 +0.010 SUPERIOR PLUS CORP. SPB 72 12.930 12.360 12.660 +0.300 SCORPIO MINING CORP. SPM 40 0.500 0.490 0.490 +0.025 SANDSTORM GOLD LTD. SSL 121 7.270 6.500 7.270 +0.720 SILVER STANDARD RES INC. SSO 136 7.110 6.770 7.110 +0.340 STONEGATE AGRICOM LTD ST 5 0.510 0.510 0.510 -0.180 STUDENT TRANSPORTATION INC. COMMON STB 2 6.420 6.360 6.420 -0.010 STUDENT TRANSPORT. INC. 6.25% 30JUN18 STB.DB.U 550 98.720 98.110 98.110 +0.120 SANTONIA ENERGY INC. STE 74 1.470 1.380 1.390 0.000 STANTEC INC STN 64 43.160 42.410 42.940 +0.180 SOUTHERN PACIFIC RESOURES CORP STP 15 0.600 0.590 0.590 -0.010 SUNCOR ENERGY INC. SU 2548 28.530 27.760 28.330 +0.360 SOLIUM CAPITAL INC. SUM 3 4.010 3.930 4.010 -0.050 SANDVINE CORPORATION SVC 34 2.020 1.960 1.990 +0.030 SILVERCREST MINES INC SVL 1 1.850 1.850 1.850 -0.160 SILVERCORP METALS INC. SVM 348 2.780 2.630 2.780 +0.170 SAVANNA ENERGY SERVICES CORP SVY 148 6.590 6.530 6.590 +0.050 SIERRA WIRELESS SW 37 10.610 10.470 10.590 +0.010 SWISHER HYGIENE INC. SWI 5 1.280 1.280 1.280 -0.030 TELUS CORPORATION T 127 36.040 35.460 35.830 +0.280 TRANSALTA CORPORATION TA 105 13.950 13.780 13.880 0.000 TAG OIL LTD TAO 138 4.290 4.120 4.290 +0.150 TWIN BUTTE ENERGY LTD. TBE 50 2.340 2.270 2.320 +0.010 TECK RESOURCES LTD. CL.B SV TCK.B 1237 26.000 24.890 25.150 -0.280 TRANSCONTINENTAL INC. CL A SV TCL.A 75 12.730 12.400 12.490 +0.150 THOMPSON CREEK METALS COMPANY TCM 543 2.640 2.490 2.540 -0.030 TRICON CAPITAL GROUP INC. TCN 67 6.330 6.080 6.170 -0.160 TRICAN WELL TCW 104 12.750 12.540 12.580 -0.130 TORONTO-DOMINION BANK TD 106 80.180 79.740 80.030 -0.680 TRINIDAD DRILLING LTD. TDG 40 6.720 6.610 6.720 0.000 TRILOGY ENERGY CORP. TET 71 28.090 26.840 27.560 +0.290 TRANSFORCE INC. TFI 40 20.300 19.930 20.040 -0.230 TRANSGLOBE J TGL 262 7.320 7.070 7.230 +0.150 TERANGA GOLD CORPORATION TGZ 15 0.790 0.790 0.790 -0.240 TIM HORTONS INC. THI 28 54.920 54.560 54.680 +0.080 TAHOE RESOURCES INC. THO 119 15.200 14.200 14.750 +0.590 TUSCANY INTL DRILLING INC. TID 20 0.110 0.110 0.110 -0.005 TOROMONT IND TIH 75 22.530 21.960 22.520 +0.560 TINKA RESOURCES LIMITED TK 20 0.920 0.900 0.920 +0.040 TASEKO MINES LTD. TKO 48 2.060 2.000 2.040 +0.040 TALISMAN ENERGY INC. TLM 709 11.360 11.040 11.340 +0.210 TEMBEC INC. TMB 33 3.180 3.080 3.160 +0.050 TIMMINS GOLD CORP TMM 332 2.320 2.210 2.320 +0.070 TRUE NORTH APARTMENT REIT TN.UN 5 3.750 3.750 3.750 +0.050 TANZANIAN ROYALTY EXPLORATION CORP. TNX 106 2.690 2.480 2.680 +0.080 TORC OIL & GAS LTD. TOG 777 1.640 1.500 1.570 +0.120 TRIOIL RESOURCES LTD. TOL 32 2.600 2.560 2.560 -0.060 TOTAL ENERGY SERVICES INC. TOT 17 13.980 13.850 13.960 +0.190 TOURMALINE OIL CORP. TOU 158 38.590 36.790 37.950 +1.160 TEMPLE HOTELS INC. TPH 28 5.290 5.250 5.280 +0.020 THOMSON REUTERS CORP. TRI 138 33.420 32.960 32.970 -0.300 TRANSCANADA CORPORATION TRP 117 49.070 48.310 48.860 +0.530 TURQUOISE HILL RESOURCES LTD. TRQ 199 5.340 5.190 5.340 +0.110 TORSTAR CORP. CL. B NV TS.B 15 6.930 6.840 6.850 -0.120 TOREX GOLD RESOURCES INC. TXG 499 1.290 1.210 1.290 +0.030 TREZ CAPITAL SENIOR MORTGAGE INV CORP. TZS 4 9.280 9.280 9.280 -0.110 URANIUM PARTICIPATION CORP. U 4 4.880 4.830 4.880 +0.040 DOMTAR CORPORATION UFS 20 75.970 75.080 75.080 -1.110 UNI SELECT INC UNS 1 19.610 19.610 19.610 +0.210 URANIUM ONE INC UUU 929 2.790 2.780 2.790 0.000 VERMILION ENERGY INC. VET 154 48.210 46.020 47.960 +1.860 VERIS GOLD CORP VG 14 1.330 1.290 1.300 +0.020 VISTA GOLD CORP VGZ 2 1.620 1.620 1.620 0.000 VICWEST INC VIC 2 11.090 11.020 11.020 -0.120 VALEURA ENERGY INC. VLE 5 0.800 0.800 0.800 0.000 VALEANT PHARMACEUTICALS INTL INC. VRX 59 74.840 74.250 74.800 +0.020 VERESEN INC. VSN 2 13.040 12.950 12.950 +0.050 WHISTLER BLACKCOMB HOLDINGS INC. WB 24 13.590 13.350 13.390 -0.140 WHITECAP RESOURCES INC. WCP 840 9.640 9.360 9.560 +0.100 WESTERN FOREST PRODUCTS INC. WEF 50 1.280 1.250 1.280 +0.030 WEST FRASER TIMBER WFT 75 84.190 82.860 83.420 +0.260 WI-LAN INC WIN 121 3.740 3.650 3.680 -0.060 WESTJET AIRLINES LTD. WJA 6 25.050 24.880 25.010 +0.100 WAJAX CORP WJX 61 36.850 35.880 36.490 +0.610 GEORGE WESTON LIMITED WN 35 75.380 74.830 75.270 +1.130 WESTPORT INNOV WPT 49 28.960 28.280 28.830 +0.150 WESTERN ENERGY SVCS CORP WRG 95 6.730 6.500 6.600 0.000 WESTERN COPPER AND GOLD CORPORATION WRN 10 0.680 0.680 0.680 -0.030 WESTSHORE TERMINALS INVESTMENT CORP. WTE 57 29.010 28.630 28.680 -0.150 WESTERNZAGROS RESOURCES LTD WZR 73 1.050 1.050 1.050 -0.060 TMX GROUP LIMITED X 5 52.240 52.110 52.230 -0.360 iSHARES DEX UNIVERSE BOND INDEX FUND XBB 20 31.640 31.630 31.630 0.000 iSHARES S&P/TSX CAPPED ENERGY INDEX FUND XEG 256 14.770 14.490 14.690 +0.170 iSHARES S&P/TSX GLOBAL GOLD INDEX FUND XGD 31 11.790 11.660 11.750 -0.270 iSHARES S&P/TSX CAPPED COMP INDEX FD XIC 2 18.910 18.910 18.910 -0.190 iSHARES S&P/TSX 60 INDEX FUND XIU 1552 17.330 17.180 17.270 +0.050 iSHARES S&P 500 INDEX FUND CAD-HEDGED XSP 40 17.690 17.670 17.680 -0.130 iSHARES DIVERSIFIED MONTHLY INCOME FUND XTR 46 12.500 12.500 12.500 -0.070 YELLOW MEDIA LIMITED Y 25 8.570 8.460 8.520 -0.210 YAMANA GOLD INC YRI 1049 11.870 11.480 11.780 +0.390 ZARGON OIL & GAS LTD. ZAR 2 6.420 6.360 6.420 +0.190 ZENYATTA VENTURES LTD. ZEN 16 2.030 2.030 2.030 -0.060 ZENN MOTOR COMPANY INC ZNN 5 0.920 0.920 0.920 -0.400 Trades: 28,580 Total Volume: 12,130,299 Total Value: $138,795,820 Advanced: 301 Declined: 187 Unchanged: 4,108 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.