Pure Trading Daily Market Summary April 22 2013 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDTL REAL ESTATE TR AAR.UN 17 5.090 5.060 5.090 0.000 ADVANTAGE OIL & GAS LTD. AAV 33 3.820 3.730 3.740 -0.080 ABSOLUTE SOFTWARE CORP. ABT 7 6.450 6.160 6.380 +0.310 BARRICK GOLD CORPORATION ABX 580 19.360 18.170 18.480 -0.160 AIR CANADA CL B AC.B 1079 2.810 2.510 2.620 -0.380 ATCO LTD. CL.I NV ACO.X 25 92.760 91.040 92.380 +0.100 AUTOCANADA INC. ACQ 10 22.030 21.830 21.830 -0.240 ALARIS ROYALTY CORP AD 2 27.960 27.960 27.960 +0.100 ALDERON IRON ORE CORP. ADV 40 1.190 1.160 1.170 -0.070 AURORA OIL & GAS LIMITED AEF 45 3.150 3.080 3.150 -0.050 AGNICO-EAGLE MINES LTD. AEM 91 34.180 33.170 33.610 +0.450 ARGENT ENERGY TRUST AET.UN 24 10.040 9.800 10.040 +0.260 AGF MANAGEMENT LTD. CL.B NV AGF.B 77 10.950 10.550 10.930 +0.180 ALAMOS GOLD INC. AGI 2134 12.580 11.810 12.220 +0.370 ALLIANCE GRAIN TRADERS INC. AGT 42 11.990 11.850 11.980 +0.220 AGRIUM INC AGU 57 94.290 92.980 93.660 -1.040 AIMIA INC. AIM 118 15.990 15.820 15.860 +0.210 ASANKO GOLD INC. AKG 1 2.600 2.600 2.600 +0.050 ALTAGAS LTD. ALA 13 36.150 35.800 36.010 -0.180 ALTIUS MINERALS CORP. ALS 3 9.900 9.840 9.850 +0.150 AUTOMODULAR CORPORATION AM 31 2.700 2.690 2.700 -0.060 AMERICAS BULLION ROYALTY CORP. AMB 15 0.195 0.195 0.195 -0.110 AINSWORTH LUMBER CO. LTD ANS 30 3.790 3.750 3.750 -0.070 ALLIED NEVADA GOLD CORP ANV 25 11.490 10.950 11.250 +0.050 AFRICA OIL CORP AOI 124 5.800 5.660 5.800 -0.050 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 22 33.430 33.020 33.340 -0.030 ALGONQUIN POWER & UTILITIES CORP. AQN 2027 7.820 7.740 7.810 +0.080 ARGONAUT GOLD INC. AR 102 6.300 6.040 6.100 +0.010 AECON GROUP INC ARE 53 12.220 12.070 12.200 +0.080 ARC RESOURCES LTD. ARX 182 27.090 26.480 26.990 +0.350 AURIZON MINES J ARZ 75 4.180 4.120 4.160 +0.010 ALACER GOLD CORP. ASR 395 2.650 2.510 2.610 +0.010 ATS AUTOMATION ATA 8 10.500 10.420 10.500 +0.110 ATRIUM INNOVATIONS INC. ATB 3 12.230 12.190 12.220 +0.180 ATAC RESOURCES LTD ATC 33 1.260 1.210 1.260 +0.100 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 83 60.460 58.900 59.530 -0.980 ATHABASCA OIL CORPORATION ATH 260 8.160 7.900 8.140 +0.290 ATNA RES J ATN 10 0.600 0.600 0.600 -0.280 ATLANTIC POWER CORP. ATP 139 4.750 4.580 4.730 +0.010 ATLANTIC POWER CORP. 6% 31DEC19 ATP.DB.D 20 90.020 90.020 90.020 -0.480 ATLANTIC POWER CORP. 5.75% 30JUN19 ATP.DB.U 750 78.800 77.800 77.800 -0.910 GOLDEN MINERALS COMPANY AUM 35 1.670 1.670 1.670 +0.140 AURCANA CORP AUN 70 0.490 0.485 0.485 +0.075 AURICO GOLD INC. AUQ 35 5.070 4.810 4.900 +0.050 AVIGILON CORPORATION AVO 2 11.170 11.140 11.140 -0.160 ARTIS REIT S-G 5.75% 30JUN18 USD AX.DB.U 70 101.990 101.990 101.990 +0.480 ARTIS REIT AX.UN 15 16.690 16.580 16.690 +0.120 ALEXCO RESOURCE CORP. AXR 14 2.180 2.110 2.110 -0.030 AUGUSTA RESOURCE CORPORATION AZC 12 2.570 2.490 2.490 -0.010 BELL ALIANT INC. BA 31 26.240 26.200 26.210 +0.020 BANRO CORP. BAA 399 1.230 1.150 1.230 +0.060 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 73 37.800 37.440 37.560 -0.240 BAUER PERFORMANCE SPORTS LTD. BAU 6 10.910 10.840 10.910 +0.130 RESEARCH IN MOTION LIMITED BB 1071 14.460 14.000 14.370 +0.170 BOMBARDIER INC. CL. B SV BBD.B 1104 3.910 3.840 3.870 -0.020 COTT CORP BCB 29 11.110 11.020 11.110 +0.100 BCE INC. BCE 100 47.270 47.010 47.070 -0.090 BLACK DIAMOND GROUP LIMITED BDI 43 19.500 19.030 19.030 -0.600 BIRD CONSTRUCTION INC. BDT 20 12.460 12.370 12.460 +0.150 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 36 65.960 64.830 64.980 +0.380 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 16 30.840 30.540 30.840 +0.160 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 9 21.050 20.850 20.950 -0.060 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 16 38.640 38.410 38.500 -0.140 BIRCHCLIFF ENERGY LTD. BIR 64 7.930 7.690 7.750 -0.130 BALLARD POWER SYSTEMS INC BLD 15 0.920 0.920 0.920 +0.060 BANK OF MONTREAL BMO 129 63.250 62.690 62.910 -0.050 BONTERRA ENERGY CORP. BNE 1 47.000 47.000 47.000 +0.250 BANKERS PETROLEUM LTD. BNK 308 2.490 2.380 2.430 -0.030 BONAVISTA ENERGY CORPORATION BNP 41 15.000 14.780 14.960 +0.030 BANK OF NOVA SCOTIA BNS 373 57.170 56.650 56.690 -0.270 BK OF N S SER 12 P BNS.PR.J 1 25.390 25.390 25.390 -0.310 BANK OF NOVA SCOTIA 5YR PR SER 18 BNS.PR.P 2 25.170 25.170 25.170 +0.010 AMERICAS PETROGAS INC. BOE 32 1.640 1.600 1.600 -0.040 BORDER PETROLEUM CORP. BOR 100 0.020 0.020 0.020 0.000 BROOKFIELD CANADA OFFICE PROPERTIES BOX.UN 310 28.000 28.000 28.000 +0.010 BROOKFIELD OFFICE PROPERTIES INC. BPO 77 17.890 17.720 17.770 -0.050 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 234 21.810 21.300 21.530 -0.540 BELO SUN MINING CORP. BSX 10 0.950 0.920 0.950 +0.110 BTB REIT BTB.UN 137 4.820 4.770 4.810 +0.030 BAYTEX ENERGY CORP. BTE 52 38.280 37.490 38.280 +0.910 B2GOLD CORP. BTO 265 2.430 2.350 2.430 +0.160 BELLATRIX EXPLORATION LTD BXE 141 6.420 6.140 6.160 -0.250 CAE INC CAE 25 10.580 10.530 10.560 0.000 CANAM GROUP INC. CAM 5 8.330 8.330 8.330 -0.010 CANAM GROUP INC. 6.25% 31OCT15 CAM.DB 40 CDN APARTMENT UN CAR.UN 35 25.230 24.720 24.940 +0.210 CASCADES INC CAS 30 4.680 4.640 4.680 +0.030 iSHARES 1-5 YEAR LADD CORP BND IN FND CBO 30 20.200 20.200 20.200 0.000 COGECO CABLE INC. SV CCA 12 44.350 43.850 44.290 -0.030 C2C INDUSTRIAL PROPERTIES INC. CCH 2 4.750 4.750 4.750 +0.040 CCL INDUSTRIES INC. CL. B NV CCL.B 18 61.980 61.020 61.980 +0.520 CAMECO CORP CCO 330 18.750 18.250 18.500 +0.300 CATAMARAN CORPORATION CCT 45 56.140 54.880 55.110 -1.500 CANELSON DRILLING INC CDI 28 4.480 4.380 4.480 +0.130 COEUR D ALENE MINES CORP. CDM 5 14.750 14.560 14.600 +0.060 iSHARES S&P/TSX CDN DIV ARISTO IND FND CDZ 14 22.430 22.270 22.430 +0.090 CENTRAL FUND OF CANADA LTD. CL.A NV CEF.A 2 17.230 17.210 17.210 +0.260 COASTAL ENERGY COMPANY CEN 16 18.410 17.750 18.410 +0.540 CATHEDRAL ENERGY SERVICES LTD. CET 22 3.890 3.850 3.890 +0.100 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 9 12.010 11.960 11.990 -0.080 CANACCORD FINANCIAL INC. CF 73 5.450 5.300 5.370 +0.020 CARFINCO FINANCIAL GROUP INC. CFN 33 9.250 9.180 9.200 -0.130 CANFOR CORP CFP 89 20.420 19.950 20.330 -0.070 CALFRAC WELL SERVICES LTD. CFW 9 24.440 24.060 24.410 +0.800 CANFOR PULP PRODUCTS INC. CFX 30 9.410 9.270 9.310 -0.350 CENTERRA GOLD INC. CG 255 4.230 3.910 4.170 +0.470 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 17 3.040 2.850 2.860 -0.130 iSHARES GOLD BULLION FUND CGL 3 12.680 12.680 12.680 +0.530 CINEPLEX INC. CGX 32 33.620 33.550 33.570 +0.050 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 11 17.130 16.930 17.130 +0.180 CHORUS AVIATION INC. CL B CHR.B 26 3.830 3.790 3.790 +0.020 CI FINANCIAL CORP. CIX 21 27.850 27.720 27.750 -0.080 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 10 24.640 24.570 24.570 +0.070 CML HEALTHCARE INC. CLC 1 7.610 7.610 7.610 +0.020 iSHARES 1-5 YEAR LADDERED GOVT BOND IND CLF 61 19.810 19.790 19.810 +0.020 CONNACHER OIL & GAS LTD. CLL 10 0.130 0.130 0.130 +0.005 CLEARWATER SEAFOODS INCORPORATED CLR 1 4.540 4.540 4.540 -0.030 CELESTICA INC SV CLS 43 7.870 7.830 7.830 -0.060 CANADIAN IMPERIAL BANK OF COMMERCE CM 14 78.300 77.930 77.950 -0.040 COMPUTER MODELLING GROUP LTD CMG 1 19.920 19.920 19.920 -0.290 CANACOL ENERGY LTD CNE 17 2.830 2.700 2.830 +0.130 CONTINENTAL GOLD LIMITED CNL 179 4.450 4.250 4.400 +0.270 CDN NATURAL RES CNQ 1230 30.000 29.410 30.000 +0.450 CANADIAN NATIONAL RAILWAY CO. CNR 73 98.690 97.380 97.520 -0.980 CANADIAN OIL SANDS LIMITED COS 45 19.250 18.900 19.130 +0.190 iSHARES GBL AGRICULTURE IND FND COW 64 24.950 24.950 24.950 +0.370 CANADIAN PACIFIC RAILWAY LIMITED CP 74 126.300 123.800 125.550 +1.510 CRESCENT POINT ENERGY CORP. CPG 199 36.760 35.810 36.660 +0.880 COALSPUR MINES LIMITED CPT 2951 0.375 0.375 0.375 -0.010 CAPITAL POWER CORPORATION CPX 25 21.520 21.100 21.230 -0.020 CEQUENCE ENERGY LTD. CQE 2 1.720 1.680 1.720 +0.080 CREW ENERGY INC CR 166 6.530 6.240 6.510 +0.210 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 6 15.140 15.110 15.110 +0.080 CAPSTONE MINING CORP. CS 90 1.930 1.890 1.920 +0.030 CAPSTONE INFRASTRUCTURE CORP. CSE 23 4.150 4.100 4.150 +0.060 CHARTWELL RETIREMENT RESIDENCES CSH.UN 33 11.480 11.320 11.320 +0.020 COLOSSUS MINERALS INC CSI 930 2.220 1.840 2.160 +0.380 CONTRANS GROUP INC. CSS 1 11.980 11.980 11.980 -0.010 CONSTELLATION SOFTWARE INC. CSU 9 134.170 132.010 134.130 +1.880 CROCOTTA ENERGY INC. CTA 43 3.230 3.140 3.190 +0.040 CANADIAN TIRE CORPORATION CL. A NV CTC.A 17 73.170 72.900 73.090 +0.110 CANADIAN UTILITIES LTD. CL.A NV CU 19 80.410 79.400 80.410 +0.670 CANADIAN UTILITIES LIMITED PR SER Y CU.PR.C 2 26.690 26.690 26.690 +0.270 COMINAR R E UN CUF.UN 13 23.630 23.480 23.630 +0.150 COPPER MINING CORPORATION CUM 83 1.960 1.880 1.920 -0.030 CHURCHILL CORP A CUQ 3 7.960 7.420 7.420 -0.320 CANEXUS CORPORATION CUS 52 9.030 8.900 9.000 +0.100 CENOVUS ENERGY INC. WHEN ISSUED CVE 148 29.040 28.530 28.920 +0.200 CDN WESTERN BANK CWB 12 27.950 27.650 27.770 +0.090 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 19 29.490 28.910 29.490 +0.520 CANWEL BUILDING MATERIALS GROUP LTD. CWX 1 2.390 2.390 2.390 +0.030 CROSSHAIR ENERGY CORPORATION CXX 10 0.070 0.070 0.070 +0.015 DUNDEE REAL ESTATE INVESTMENT TRUST D.UN 10 36.090 35.960 35.960 +0.030 DUNDEE CORP. CL.A SV DC.A 37 34.380 34.060 34.250 -0.450 DOMINION DIAMOND CORPORATION DDC 29 15.080 14.980 15.070 -0.050 DELPHI ENERGY CORP. DEE 14 1.250 1.250 1.250 0.000 DETOUR GOLD CORP. DGC 322 11.120 10.880 11.040 +0.170 DATA GROUP INC. DGI 2 1.990 1.990 1.990 -0.070 DAVIS + HENDERSON CORPORATION DH 15 21.490 21.350 21.400 0.000 DHX MEDIA LTD. DHX 25 2.610 2.600 2.610 +0.020 DUNDEE INTERNATIONAL REIT DI.UN 35 10.940 10.910 10.930 +0.050 DOREL INDUSTRIES INC. CL.B SV DII.B 13 43.270 42.610 42.920 -0.580 DUNDEE INDUSTRIAL REIT DIR.UN 7 10.750 10.690 10.690 -0.040 DULUTH METALS LIMITED DM 72 1.530 1.500 1.530 0.000 DENISON MINES CORP DML 10 1.190 1.190 1.190 0.000 DOLLARAMA INC. DOL 92 73.280 72.200 72.760 -0.600 DUNDEE PRECIOUS METALS INC. DPM 101 6.270 6.040 6.200 +0.090 MEDICAL FACILITIES CORP. DR 10 14.870 14.740 14.790 -0.020 DEETHREE EXPLORATION LTD. DTX 128 7.360 6.940 7.260 +0.390 ENCANA CORP. ECA 351 19.440 19.000 19.280 +0.100 ENERCARE INC. ECI 39 9.200 9.120 9.190 +0.050 ENDEAVOUR SILVER CORP. EDR 42 4.980 4.700 4.700 -0.110 ENDEAVOUR MINING CORPORATION EDV 60 0.950 0.900 0.910 +0.010 ELEMENT FINANCIAL CORPORATION EFN 96 9.000 8.910 8.970 +0.070 ENERFLEX LTD. EFX 66 13.340 13.080 13.260 +0.230 EAGLE ENERGY TRUST EGL.UN 31 6.700 6.650 6.690 +0.110 ELDORADO GOLD ELD 713 7.670 7.470 7.610 +0.380 EASTERN PLATINUM LIMITED ELR 5080 0.105 0.085 0.085 -0.025 EMERA INCORPORATED EMA 37 36.270 36.040 36.130 +0.370 EMPIRE COMPANY LTD. CL.A NV EMP.A 3 66.860 66.550 66.800 -0.050 EURASIAN MINERALS INC EMX 26 1.440 1.430 1.430 +0.060 ENBRIDGE INC ENB 217 46.530 46.000 46.360 +0.160 ENBRIDGE INC. PR SER J ENB.PR.U 12 25.330 25.330 25.330 -0.140 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 39 24.380 24.170 24.230 +0.090 ENTREC CORPORATION ENT 31 1.370 1.320 1.320 -0.030 EPSILON ENERGY LTD. EPS 2 4.390 4.390 4.390 -0.010 ENERPLUS CORPORATION ERF 141 13.370 13.100 13.140 -0.090 ENSIGN ENERGY SERVICES INC. ESI 82 17.050 16.760 17.000 +0.030 ESSENTIAL ENERGY SERVICES LTD. ESN 7 2.010 1.980 2.010 +0.010 EACOM TIMBER CORPORATION ETR 550 0.370 0.370 0.370 0.000 EXTENDICARE INC. EXE 11 8.140 8.110 8.110 -0.030 ABDERDEEN ASIA-PACIFIC INCOME INVEST LTD FAP 5 7.590 7.590 7.590 +0.040 FIRST CAPITAL REALTY INC. FCR 6 19.080 18.970 19.070 +0.070 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 2 399.990 399.880 399.990 +3.090 FISSION ENERGY CORP FIS 2000 0.900 0.900 0.900 -0.080 FIRST QUANTUM J FM 2011 16.650 16.130 16.420 -0.230 FRANCO-NEVADA CORPORATION FNV 144 40.030 39.170 40.010 +1.320 FIRST MAJESTIC SILVER CORP FR 172 12.050 11.550 11.740 -0.010 CANYON SERVICES GROUP INC. FRC 33 10.210 10.100 10.180 +0.210 FREEHOLD ROYALTIES LTD. FRU 61 24.180 23.470 24.060 +0.540 FIRSTSERVICE CORPORATION SV FSV 25 34.010 33.690 34.010 +0.270 FORTIS INC FTS 55 33.840 33.470 33.740 +0.180 FINNING INTL FTT 112 22.060 21.300 21.800 -0.510 FORTUNA SILVER MINES INC FVI 58 3.020 2.890 2.960 -0.050 GOLDCORP INC G 290 29.520 28.930 29.280 +0.690 GABRIEL RES J GBU 36 1.490 1.420 1.430 +0.030 GREAT CANADIAN GAMING CORP GC 11 9.220 9.160 9.180 -0.050 COLABOR GROUP INC. GCL 5 7.180 7.180 7.180 +0.140 GRAN COLOMBIA GOLD CORP. GCM 10 0.185 0.185 0.185 -0.005 GIBSON ENERGY INC. GEI 70 25.270 25.120 25.150 -0.130 CGI GROUP INC. CL.A SV GIB.A 35 26.590 26.180 26.460 +0.080 GILDAN ACTIVEWEAR INC. GIL 133 40.560 39.650 39.800 -0.790 GMP CAPITAL INC. GMP 12 5.360 5.300 5.360 -0.010 GENIVAR INC. GNV 14 23.610 23.460 23.500 -0.020 GREAT PANTHER SILVER LIMITED GPR 26 1.020 0.990 1.010 +0.010 GRANITE REIT GRT.UN 34 39.020 38.500 38.850 -0.110 GOLDEN STAR GSC 9 1.040 1.030 1.040 +0.040 GRAN TIERRA ENERGY INC GTE 35 5.520 5.380 5.400 0.000 GUYANA GOLDFIELDS INC GUY 141 1.710 1.640 1.670 +0.040 GREAT-WEST LIFECO INC GWO 50 26.270 25.910 26.110 -0.140 GREAT-WEST LIFECO INC. PREF SERIES N GWO.PR.N 1 24.010 24.010 24.010 -0.820 GUESTLOGIX INC GXI 60 1.090 1.020 1.090 +0.080 HUDSON S BAY COMPANY HBC 10 15.300 15.270 15.300 -0.040 HUDBAY MINERALS INC. HBM 70 8.060 7.810 7.880 -0.060 HOME CAPITAL GROUP INC. HCG 41 55.990 55.360 55.500 -0.310 HORIZONS BETAPRO S&P/TSX CAP ENBEAR ETF HED 10 4.820 4.820 4.820 -0.120 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 22 22.540 21.540 22.040 -1.260 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 10 3.010 3.010 3.010 +0.100 HEALTHLEASE PROPERTIES REIT HLP.UN 22 10.890 10.810 10.890 +0.120 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 71 5.080 5.070 5.080 +0.290 HORIZON NORTH LOGISTICS HNL 146 5.570 5.550 5.550 -0.030 HNZ GROUP INC. A HNZ.A 1 21.370 21.370 21.370 -0.760 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 173 6.210 6.050 6.050 -0.140 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 632 3.930 3.810 3.920 +0.090 HORIZONS BETAP NASDAQ-100R BEAR PLUS ETF HQD 40 3.750 3.730 3.750 -0.060 H & R REAL EST UN HR.UN 565 23.600 23.380 23.590 +0.230 HRT PARTICIPACOES EM PETROLEO S.A. HRP 342 1.180 1.130 1.130 -0.010 HEROUX-DEVTEK HRX 2 8.110 7.980 7.980 -0.130 HUSKY ENERGY INC. HSE 210 28.500 27.900 28.090 -0.020 HORIZONS BETAPRO S&P 500R BULL PLUS ETF HSU 60 17.660 17.610 17.660 +0.330 HORIZONS BPRO S&P 500 VIX SHT BULL ETF HVU 1413 8.490 7.480 7.700 -0.310 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 23 8.690 8.610 8.610 -0.070 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 2 17.950 17.920 17.920 +0.140 ITHACA ENERGY INC IAE 367 1.710 1.650 1.680 +0.030 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 44 35.120 34.370 35.120 +0.120 IBI GROUP INC. IBG 1 4.610 4.610 4.610 +0.050 INTACT FINANCIAL CORPORATION IFC 66 61.410 60.990 61.080 -0.330 INTERNATIONAL FOREST PRODUCTS LTD. CL.A IFP.A 36 10.150 9.930 10.050 +0.020 IGM FINANCIAL INC. IGM 23 44.030 43.660 43.850 -0.020 IMPERIAL METALS CORP. III 5 11.900 11.420 11.890 +0.580 INTERRENT REIT IIP.UN 12 6.210 6.200 6.200 0.000 IAMGOLD CORP IMG 340 5.180 4.970 5.070 +0.070 IMPERIAL OIL IMO 66 39.000 38.650 38.780 -0.060 IMAX CORP IMX 2 28.150 27.920 27.920 -0.190 INNERGEX RENEWABLE ENERGY INC. INE 34 9.890 9.770 9.880 +0.040 INNVEST REIT TRUST UNIT INN.UN 25 4.930 4.780 4.900 +0.110 INTER PIPELINE FUND IPL.UN 5 24.190 23.980 24.190 +0.240 IMPACT SILVER CORP IPT 5 0.680 0.680 0.680 -0.040 IMVESCOR RESTAURANT GROUP INC. IRG 1 1.440 1.440 1.440 -0.010 INTERTAPE POLYMER ITP 14 11.140 11.030 11.080 -0.100 JAGUAR MINING INC. JAG 5 0.415 0.415 0.415 +0.005 JUST ENERGY GROUP INC. JE 37 6.300 6.210 6.220 -0.160 KINROSS GOLD CORP K 1429 5.680 5.530 5.640 +0.190 KAMINAK GOLD CORP KAM 95 0.910 0.900 0.900 +0.080 KIMBER RES INC. KBR 5 0.250 0.250 0.250 +0.080 KELT EXPLORATION LTD. KEL 2 6.550 6.540 6.550 +0.060 KEYERA CORP. KEY 13 60.470 59.660 60.280 +0.720 KIRKLAND LAKE GOLD INC. KGI 198 3.060 2.890 2.900 +0.070 KILLAM PROPERTIES INC. KMP 6 12.220 12.200 12.220 +0.020 LOBLAW COMPANIES LIMITED L 25 41.240 40.950 40.970 -0.350 LAURENTIAN BANK LB 9 43.410 43.320 43.320 -0.010 LUMINA COPPER CORP LCC 28 8.340 8.240 8.250 +0.440 LEGACY OIL AND GAS INC. LEG 100 5.260 5.150 5.260 +0.090 LEXAM VG GOLD INC. LEX 20 0.080 0.080 0.080 -0.040 CANADIAN LIFE COMPANIES SPLIT CORP. LFE 5 2.050 2.050 2.050 -0.270 LUNA GOLD CORP LGC 20 2.740 2.700 2.700 0.000 LABRADOR IRON ORE ROYALTY CORPORATION LIF 47 33.150 32.640 33.020 +0.350 LULULEMON ATHLETICA INC. LLL 15 73.950 70.390 73.950 +3.800 LINAMAR CORP LNR 36 23.210 22.630 22.630 -0.600 LONGVIEW OIL CORP. LNV 21 5.020 4.980 5.010 +0.230 LAKE SHORE GOLD CORP. LSG 105 0.460 0.440 0.440 -0.010 LUNDIN MINING CORP. LUN 517 3.920 3.790 3.900 +0.030 LEISUREWORLD SENIOR CARE CORP LW 5 12.800 12.770 12.770 +0.020 LYDIAN INTERNATIONAL LTD LYD 15 1.690 1.670 1.690 +0.070 MAG SILVER CORP. MAG 33 7.250 6.860 7.030 -0.060 MCEWEN MINING - MINERA ANDES ACQUISITION MAQ 7 1.930 1.930 1.930 -0.010 MEGA BRANDS INC. MB 3 14.820 14.810 14.810 -0.060 MBAC FERTILIZER CORP. MBC 33 2.240 2.020 2.070 +0.050 MANITOBA TELECOM MBT 14 32.370 32.230 32.250 +0.180 MACDONALD DETTWILER MDA 58 69.250 68.950 69.210 +0.010 MAJOR DRILLING GRP MDI 242 7.260 7.100 7.120 -0.130 MEG ENERGY CORP. MEG 98 27.410 26.890 27.150 -0.050 MANITOK ENERGY INC. MEI 6 2.640 2.540 2.540 -0.130 MAINSTREET EQ J MEQ 4 32.350 32.350 32.350 -0.150 MANULIFE FIN MFC 724 14.280 13.970 14.040 -0.200 MAPLE LEAF FOODS MFI 20 13.520 13.370 13.410 +0.020 MAGNA INTERNATIONAL INC. COMMON MG 29 58.120 57.200 57.890 +0.300 MARRET HIGH YIELD STRATEGIES FUND MHY.UN 16 9.380 9.370 9.380 +0.020 GENWORTH MI CANADA INC. MIC 14 24.290 24.010 24.100 +0.150 MERCATOR MINERALS LTD. ML 90 0.285 0.280 0.280 0.000 MOOD MEDIA CORPORATION MM 124 1.050 1.000 1.010 0.000 MART RESOURCES INC MMT 25 1.530 1.520 1.520 -0.070 MARTINREA INTERNATIONAL INC. MRE 2 8.090 8.090 8.090 +0.070 MORGUARD UN MRT.UN 10 18.100 18.070 18.100 +0.130 METRO INC. MRU 46 65.870 64.790 65.320 -0.170 MORNEAU SHEPELL INC. MSI 1 13.000 13.000 13.000 -0.050 TIMBERCREEK SENIOR MTGE INV CORP. MTG 10 9.300 9.300 9.300 0.000 MULLEN GROUP LTD. MTL 32 20.460 19.960 20.440 +0.430 MCEWEN MINING INC. MUX 5 1.940 1.900 1.900 -0.070 METHANEX CORP MX 1 38.920 38.920 38.920 +0.260 NATIONAL BANK OF CANADA NA 47 73.750 73.200 73.560 +0.060 NEWALTA CORPORATION NAL 13 13.040 12.830 12.990 +0.170 NORBORD INC. NBD 133 31.280 29.610 30.410 -0.800 NEVADA COPPER CORP. NCU 30 2.660 2.570 2.580 0.000 NORTHERN DYNASTY MINERALS LTD. NDM 14 2.440 2.430 2.440 0.000 NEWSTRIKE CAPITAL INC. NES 10 0.970 0.970 0.970 +0.020 NOVAGOLD RES INC. NG 26 2.530 2.410 2.490 +0.040 NORTHERN GRAPHITE CORPORATION NGC 10 0.880 0.880 0.880 +0.030 NEW GOLD INC. NGD 717 7.650 7.310 7.350 -0.010 ANGLE ENERGY INC. NGL 88 2.830 2.710 2.830 +0.150 NGEX RESOURCES INC. NGQ 4 2.390 2.360 2.390 +0.010 NORANDA INCOME FUND NIF.UN 2 4.930 4.920 4.920 +0.060 NIKO RES NKO 235 6.420 6.060 6.160 -0.190 NORTHLAND POWER INC. NPI 16 18.870 18.690 18.760 -0.050 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 13 31.740 31.330 31.330 -0.210 NEVSUN RES J NSU 78 3.550 3.420 3.490 +0.040 NEPTUNE TECHNOLOGIES & BIORESSOURCESINC. NTB 5 2.570 2.550 2.570 +0.060 NUVISTA ENERGY LTD. NVA 27 6.960 6.930 6.930 -0.060 NOVUS ENERGY INC. NVS 10 0.880 0.880 0.880 +0.140 THE NORTH WEST COMPANY INC. NWC 6 24.480 24.260 24.480 +0.320 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 1 12.910 12.910 12.910 +0.090 ONEX CORPORATION SV OCX 23 48.110 47.870 48.030 -0.090 OCEANAGOLD CORP. OGC 22 2.070 2.040 2.060 +0.060 OROMIN EXPLORATION LTD. OLE 10 0.330 0.330 0.330 -0.290 ONCOLYTICS BIO ONC 16 3.190 3.090 3.090 +0.060 OREZONE GOLD CORP. ORE 5 0.830 0.830 0.830 -0.050 ORBITE ALUMINAE INC. ORT 260 1.030 0.880 0.960 -0.130 OSISKO MINING CORPORATION OSK 4655 3.930 3.750 3.930 +0.250 OPEN TEXT CORP OTC 50 56.750 56.110 56.670 +0.670 PRIMERO MINING CORP. P 12 5.430 5.370 5.400 +0.060 PAN AMERICAN J PAA 42 12.940 12.480 12.680 +0.040 PETROBANK ENERGY AND RESOURCES LTD. PBG 5 0.660 0.660 0.660 +0.020 PREMIUM BRANDS HOLDINGS CORP PBH 1 18.400 18.400 18.400 -0.470 PETROBAKKEN ENERGY LTD. PBN 26 8.150 7.780 8.150 +0.430 PRECISION DRILLING CORPORATION PD 197 8.000 7.690 7.990 +0.280 N A PALLADIUM PDL 29 1.410 1.400 1.400 0.000 PALADIN RESOURCES LTD. PDN 5 0.790 0.790 0.790 +0.010 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 40 27.740 27.610 27.650 -0.090 PREMIER GOLD MINES LTD. PG 258 1.830 1.720 1.790 +0.070 PENGROWTH ENERGY CORPORATION PGF 111 4.780 4.650 4.760 +0.070 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 99 16.940 16.550 16.550 -0.100 PARKLAND FUEL CORPORATION PKI 67 16.410 16.070 16.080 -0.400 PALADIN LABS J PLB 1 49.260 49.260 49.260 +0.250 PILOT GOLD INC. PLG 58 1.200 1.170 1.200 +0.010 PARALLEL ENERGY TRUST PLT.UN 40 4.200 4.130 4.190 +0.060 PLAZACORP RETAIL PROPERTIES LTD. PLZ 2 4.700 4.700 4.700 -0.350 PETROMINERALES LTD. PMG 140 5.240 5.100 5.240 +0.130 PETROMANAS ENERGY INC. PMI 70 0.100 0.095 0.100 -0.035 POTASH CORPORATION OF SASKATCHEWAN INC POT 623 39.970 39.160 39.900 +0.530 PARAMOUNT RESOURCES LTD. POU 27 34.600 34.200 34.310 -0.070 POWER CORPORATION OF CANADA SV POW 72 25.810 25.490 25.610 -0.410 POWER CORP. PREFERRED SHARES SERIES B POW.PR.B 3 25.540 25.540 25.540 0.000 POWER CORP OF CDA 5.6% PR SER G POW.PR.G 3 27.150 27.110 27.110 +0.120 PEMBINA PIPELINE CORPORATION PPL 41 32.140 31.710 32.000 +0.230 PAINTED PONY PETROLEUM LTD. PPY 5 9.980 9.930 9.930 +0.280 PACIFIC RUBIALES ENERGY CORP PRE 82 19.910 19.600 19.640 +0.140 PERSEUS MINING LIMITED PRU 33 1.550 1.450 1.460 0.000 PULSE SEISMIC INC. PSD 57 3.200 3.160 3.160 -0.010 PASON SYSTEMS INC. PSI 41 16.770 16.560 16.760 +0.310 PATHEON INC PTI 14 4.290 4.270 4.290 0.000 PLATINUM GROUP METALS LTD. PTM 7 1.250 1.180 1.210 +0.040 PRETIUM RESOURCES INC. PVG 103 6.550 6.350 6.520 +0.390 POWER FINANCIAL CORP. PWF 34 28.170 27.930 28.050 -0.200 PENN WEST PETROLEUM LTD. PWT 298 9.120 8.920 9.080 +0.170 PAREX RESOURCES INC. PXT 22 4.250 4.210 4.250 -0.050 BLACKPEARL RESOURCES INC. PXX 60 2.090 1.980 1.990 -0.020 PARAMOUNT GOLD AND SILVER CORP. PZG 5 1.560 1.560 1.560 +0.040 QUEBECOR INC. CL.B SV QBR.B 22 46.070 45.630 45.770 -0.210 ROMARCO MINERALS INC. R 110 0.520 0.460 0.460 -0.030 RITCHIE BROS AUCTIONEERS INC. RBA 7 19.860 19.560 19.580 -0.050 RICHELIEU HARDWARE RCH 1 39.300 39.300 39.300 +0.750 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 26 52.570 51.570 52.310 +0.550 CDN REAL ESTATE UN REF.UN 10 46.350 46.110 46.180 +0.490 RIOCAN REAL EST UN REI.UN 44 28.470 28.210 28.470 +0.270 RARE ELEMENT RESOURCES LTD RES 9 1.900 1.810 1.810 -0.120 REITMANS CANADA LTD. CL.A NV RET.A 122 8.670 8.170 8.500 +0.200 RIFCO INC. RFC 13 4.080 4.040 4.080 -0.010 ARGEX TITANIUM INC. RGX 20 0.950 0.950 0.950 -0.010 RICHMONT MINES RIC 10 2.030 2.000 2.000 -0.070 RIO ALTO MINING LIMITED RIO 52 3.730 3.550 3.650 +0.040 REDKNEE SOLUTIONS INC. RKN 73 3.040 2.960 3.000 +0.060 RESERVOIR MINERALS INC. RMC 17 2.710 2.680 2.710 +0.080 RETROCOM MID-MARKET RL EST IN TRUST RMM.UN 5 5.450 5.450 5.450 -0.010 RMP ENERGY INC. RMP 99 3.660 3.490 3.580 +0.080 RUBICON MINERALS CORP. RMX 21 1.760 1.660 1.680 -0.010 RONA INC. RON 40 10.420 9.970 9.970 -0.430 RENEGADE PETROLEUM LTD. RPL 11 1.290 1.230 1.290 +0.020 RAINYRIVER RESOURCES LTD. RR 45 2.220 2.160 2.160 +0.010 RAGING RIVER EXPLORATION INC. RRX 52 3.490 3.450 3.450 -0.030 ROGERS SUGAR INC. RSI 56 6.230 6.200 6.200 -0.010 ARTEK EXPLORATION LTD. RTK 64 3.000 2.900 2.980 -0.020 PURE MULTI-FAMILY REIT LP USD RUF.U 20 5.020 5.020 5.020 -0.080 RUSSEL METALS RUS 33 27.170 27.010 27.110 -0.150 RESVERLOGIX CORP. RVX 20 2.910 2.750 2.800 +0.100 ROYAL BANK OF CANADA RY 224 61.370 60.720 60.970 -0.460 RBC 5 YR RESET SERIES AP RY.PR.P 2 26.070 26.070 26.070 +0.010 SHERRITT INTL RV S 92 4.460 4.350 4.440 +0.050 SAPUTO INC. SAP 46 49.980 48.790 49.730 -0.070 SABINA GOLD & SILVER CORP. SBB 190 1.180 1.130 1.130 -0.010 BROMPTON SPLIT BANC CORP. PREFERRED SBC.PR.A 18 10.440 10.440 10.440 +0.010 SILVER BULLION TRUST UNITS USD SBT.U 2 13.550 13.550 13.550 -4.670 SHOPPERS DRUG MART CORPORATION SC 127 44.560 43.860 44.500 +0.170 SEARS CANADA INC SCC 3 9.590 9.540 9.590 +0.090 SHAWCOR LTD SCL 26 38.900 38.660 38.840 +0.120 SPROTT RESOURCE CORP SCP 70 4.330 4.180 4.230 -0.040 SANTACRUZ SILVER MINING LTD. SCZ 22 1.400 1.400 1.400 -0.040 STRAD ENERGY SERVICES LTD. SDY 3 3.190 3.150 3.150 -0.020 SEABRIDGE GOLD INC. SEA 1 10.790 10.790 10.790 +0.770 SECURE ENERGY SERVICES INC. SES 90 12.320 12.100 12.230 +0.290 SPYGLASS RESOURCES CORP SGL 58 2.110 2.040 2.090 +0.050 SAN GOLD CORP SGR 205 0.210 0.195 0.210 +0.025 SURGE ENERGY INC. SGY 26 2.880 2.830 2.850 -0.010 SPROTT INC SII 7 2.890 2.740 2.870 +0.180 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 246 23.270 23.070 23.070 -0.030 SUN LIFE FINANCIAL INC. SLF 278 27.220 26.610 26.610 -0.500 STERLING RESOURCES LTD SLG 100 0.690 0.690 0.690 +0.020 SILVER WHEATON CORP. SLW 517 23.900 23.180 23.500 +0.200 SMART TECHNOLOGIES INC SMA 2 1.350 1.350 1.350 -0.050 SEMAFO J SMF 478 1.840 1.720 1.840 +0.170 SNC-LAVALIN SV SNC 27 42.790 41.940 42.660 +0.170 STRATEGIC OIL & GAS LTD SOG 16 1.150 1.140 1.150 -0.010 SONDE RESOURCES CORP. SOQ 19 1.120 1.100 1.120 -0.040 SUPERIOR PLUS CORP. SPB 32 13.040 12.870 12.970 +0.110 SCORPIO MINING CORP. SPM 15 0.500 0.500 0.500 0.000 SPROTT POWER CORP. SPZ 15 1.150 1.110 1.110 +0.030 SANDSTORM GOLD LTD. SSL 125 7.670 7.300 7.650 +0.370 SILVER STANDARD RES INC. SSO 140 7.280 7.050 7.150 +0.040 STUDENT TRANSPORTATION INC. COMMON STB 15 6.500 6.420 6.500 +0.070 STUDENT TRANSPORT. INC. 6.25% 30JUN18 STB.DB.U 440 98.990 98.250 98.250 +0.010 SANTONIA ENERGY INC. STE 1 1.410 1.410 1.410 0.000 STANTEC INC STN 21 43.950 43.430 43.880 +0.670 SOUTHERN PACIFIC RESOURES CORP STP 25 0.630 0.630 0.630 0.000 SUNCOR ENERGY INC. SU 605 28.650 28.060 28.600 +0.470 SOLIUM CAPITAL INC. SUM 13 4.170 4.030 4.040 -0.020 SUNSHINE OILSANDS LTD. SUO 10 0.260 0.260 0.260 -0.130 SANDVINE CORPORATION SVC 19 2.030 1.960 2.030 +0.050 SILVERCREST MINES INC SVL 50 2.110 2.050 2.080 +0.030 SILVERCORP METALS INC. SVM 28 2.770 2.710 2.750 +0.070 SAVANNA ENERGY SERVICES CORP SVY 43 6.700 6.480 6.700 +0.150 SIERRA WIRELESS SW 11 10.600 10.310 10.360 -0.190 SYLOGIST LTD SYZ 10 4.260 4.260 4.260 -0.460 TELUS CORPORATION T 81 36.440 36.120 36.140 -0.110 TRANSALTA CORPORATION TA 139 14.140 13.970 14.050 -0.020 TRANSALTA CORPORATION FIRST PR TA.PR.F 1 25.160 25.160 25.160 -0.450 TAG OIL LTD TAO 86 4.820 4.660 4.780 +0.280 TWIN BUTTE ENERGY LTD. TBE 428 2.360 2.330 2.330 +0.030 TECK RESOURCES LTD. CL.B SV TCK.B 495 26.070 25.050 26.050 +0.850 TRANSCONTINENTAL INC. CL A SV TCL.A 73 12.140 11.920 12.140 +0.130 THOMPSON CREEK METALS COMPANY TCM 79 2.580 2.500 2.520 +0.010 TRICON CAPITAL GROUP INC. TCN 60 6.400 6.210 6.390 +0.200 TRICAN WELL TCW 130 13.000 12.730 12.900 +0.250 TORONTO-DOMINION BANK TD 200 81.020 80.270 80.560 +0.250 TRINIDAD DRILLING LTD. TDG 43 6.750 6.630 6.710 +0.020 TRILOGY ENERGY CORP. TET 29 27.560 27.250 27.300 -0.110 TRANSFORCE INC. TFI 54 19.640 19.080 19.590 +0.090 TRANSGLOBE J TGL 49 7.580 7.380 7.430 +0.090 TERANGA GOLD CORPORATION TGZ 30 0.820 0.800 0.800 -0.020 TIM HORTONS INC. THI 29 54.430 53.950 54.110 -0.250 TAHOE RESOURCES INC. THO 130 16.300 15.760 16.280 +0.710 TOROMONT IND TIH 51 22.300 21.860 22.270 +0.310 TASEKO MINES LTD. TKO 43 2.140 2.050 2.090 -0.010 TALISMAN ENERGY INC. TLM 595 11.560 11.360 11.540 +0.170 TEMBEC INC. TMB 33 3.210 3.200 3.210 +0.020 TIMBERCREEK MORTGAGE INVEST TMC 10 10.120 10.120 10.120 +0.010 TIMMINS GOLD CORP TMM 95 2.680 2.590 2.660 +0.190 TRANSATLANTIC PETROLEUM CORP. TNP 10 0.840 0.840 0.840 -0.060 TANZANIAN ROYALTY EXPLORATION CORP. TNX 33 2.840 2.650 2.680 +0.010 TORC OIL & GAS LTD. TOG 98 1.660 1.630 1.660 +0.060 TRIOIL RESOURCES LTD. TOL 275 2.550 2.480 2.480 -0.080 TOTAL ENERGY SERVICES INC. TOT 3 13.340 13.190 13.340 -0.080 TOURMALINE OIL CORP. TOU 19 38.090 37.630 38.020 +0.070 TETHYS PETROLEUM LTD. TPL 10 0.820 0.820 0.820 -0.040 THOMSON REUTERS CORP. TRI 106 33.310 33.110 33.250 0.000 TRANSCANADA CORPORATION TRP 67 48.740 48.240 48.590 -0.230 TURQUOISE HILL RESOURCES LTD. TRQ 276 5.950 5.650 5.700 -0.100 TORSTAR CORP. CL. B NV TS.B 6 7.000 6.970 6.970 -0.030 TREVALI MINING CORPORATION TV 3 TOREX GOLD RESOURCES INC. TXG 399 1.410 1.330 1.380 +0.030 URANIUM PARTICIPATION CORP. U 77 4.900 4.850 4.870 -0.040 DOMTAR CORPORATION UFS 20 76.160 75.110 75.730 +0.340 UNI-SELECT INC. 5.90% 31JAN16 UNS.DB 100 UR-ENERGY INC. URE 5 0.800 0.800 0.800 -0.050 URANIUM ONE INC UUU 965 2.790 2.770 2.790 +0.010 VERMILION ENERGY INC. VET 20 48.000 47.550 48.000 +0.480 VERIS GOLD CORP VG 1 1.340 1.340 1.340 +0.040 VISTA GOLD CORP VGZ 4 1.620 1.610 1.620 -0.010 5N PLUS INC. VNP 38 1.890 1.890 1.890 +0.030 VALEANT PHARMACEUTICALS INTL INC. VRX 62 77.270 76.100 76.110 -1.410 VERESEN INC. VSN 99 12.950 12.890 12.900 -0.050 IPATH S&P 500 VIX SHORT-TERM FUTURES ETN VXX 1 21.240 21.240 21.240 -0.550 WHISTLER BLACKCOMB HOLDINGS INC. WB 10 13.320 13.270 13.270 -0.260 WHITECAP RESOURCES INC. WCP 241 9.640 9.420 9.590 +0.090 WESTERN FOREST PRODUCTS INC. WEF 34 1.260 1.250 1.260 +0.010 WEST FRASER TIMBER WFT 118 87.050 85.470 86.390 -0.670 WI-LAN INC WIN 86 3.800 3.720 3.740 -0.110 WESTJET AIRLINES LTD. WJA 48 25.250 24.900 25.000 -0.290 WAJAX CORP WJX 28 35.750 35.460 35.750 0.000 GEORGE WESTON LIMITED WN 26 74.910 74.380 74.690 -0.470 WESTERN WIND ENERGY CORP WND 2 2.580 2.580 2.580 -0.010 WESTPORT INNOV WPT 18 28.750 28.330 28.550 -0.090 WESTERN ENERGY SVCS CORP WRG 74 7.090 6.800 7.070 +0.260 WESTERN COPPER AND GOLD CORPORATION WRN 5 0.740 0.740 0.740 +0.060 WESTSHORE TERMINALS INVESTMENT CORP. WTE 20 29.060 28.890 29.040 +0.070 TMX GROUP LIMITED X 14 51.740 51.440 51.680 +0.340 iSHARES DEX ALL CORPORATE BOND INDEX FUN XCB 1 21.690 21.690 21.690 +0.080 iSHARES S&P/TSX CAPPED ENERGY INDEX FUND XEG 44 14.830 14.740 14.830 +0.230 ISHARES S&P/TSX EQUITY INCM INDEX FD XEI 14 19.870 19.830 19.870 -0.010 iSHARES S&P/TSX CAPPED FINLS INDEX FD XFN 5 23.990 23.990 23.990 -0.030 iSHARES S&P/TSX GLOBAL GOLD INDEX FUND XGD 9 12.190 12.180 12.180 +0.230 iSHARES DEX HYBRID BOND INDEX FUND XHB 3 21.570 21.570 21.570 +0.030 iSHARES S&P/TSX 60 INDEX FUND XIU 799 17.410 17.330 17.380 +0.010 iSHARES S&P/TSX N AMER PREF INDEX FUND XPF 3 20.480 20.480 20.480 +0.010 ISHARES CDN S&P/TSX CAPPED REIT INDX FND XRE 3 17.440 17.440 17.440 +0.130 iSHARES S&P 500 INDEX FUND CAD-HEDGED XSP 48 17.920 17.870 17.900 +0.070 iSHARES RUSSELL 2000 INDEX FUND CAD-HEDG XSU 2 19.430 19.430 19.430 -0.150 ISHARES S&P/TSX CAPPED UTIL INDEX FD XUT 14 20.380 20.330 20.350 +0.250 YELLOW MEDIA LIMITED Y 1 8.390 8.390 8.390 -0.130 YAMANA GOLD INC YRI 657 12.290 11.910 12.150 +0.350 ZARGON OIL & GAS LTD. ZAR 34 6.550 6.450 6.530 +0.250 BMO EMERGING MKTS BOND HDG CAD INDEX ETF ZEF 325 17.480 17.480 17.480 +0.360 Trades: 20,246 Total Volume: 6,890,447 Total Value: $78,159,918 Advanced: 293 Declined: 208 Unchanged: 4,093 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.