Pure Trading Daily Market Summary April 24 2013 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDTL REAL ESTATE TR AAR.UN 15 5.120 5.110 5.120 0.000 ADVANTAGE OIL & GAS LTD. AAV 94 4.000 3.810 4.000 +0.210 ABSOLUTE SOFTWARE CORP. ABT 5 6.730 6.650 6.700 +0.030 BARRICK GOLD CORPORATION ABX 990 19.570 18.190 19.370 +1.340 AIR CANADA CL B AC.B 781 3.000 2.880 2.920 +0.040 ASTRAL MEDIA INC. CL A. NV ACM.A 2 48.880 48.880 48.880 -0.010 ATCO LTD. CL.I NV ACO.X 43 93.650 92.420 92.940 +0.060 AUTOCANADA INC. ACQ 8 22.380 22.210 22.380 +0.390 ALARIS ROYALTY CORP AD 7 28.290 28.150 28.150 +0.150 ALDERON IRON ORE CORP. ADV 40 1.130 1.120 1.120 -0.050 AURORA OIL & GAS LIMITED AEF 47 3.260 3.190 3.220 +0.090 AGNICO-EAGLE MINES LTD. AEM 78 34.100 33.100 34.090 +1.240 ARGENT ENERGY TRUST AET.UN 45 10.250 9.980 10.220 +0.220 AG GROWTH INTERNATIONAL INC. AFN 22 32.690 31.990 31.990 -0.160 AGF MANAGEMENT LTD. CL.B NV AGF.B 33 10.910 10.770 10.860 +0.010 ALAMOS GOLD INC. AGI 166 12.960 12.240 12.920 +0.850 ALLIANCE GRAIN TRADERS INC. AGT 49 12.050 11.880 11.880 -0.080 AGRIUM INC AGU 68 95.260 93.160 94.760 +1.660 AIMIA INC. AIM 50 16.270 16.020 16.020 -0.040 ASANKO GOLD INC. AKG 18 2.680 2.560 2.680 +0.100 ALTAGAS LTD. ALA 33 36.410 36.200 36.300 +0.280 ALTAGAS LTD. PR SERIES C USD ALA.PR.U 6 25.510 25.480 25.480 +0.180 ALTIUS MINERALS CORP. ALS 6 9.670 9.560 9.570 -0.280 AUTOMODULAR CORPORATION AM 2 2.960 2.930 2.960 +0.130 AINSWORTH LUMBER CO. LTD ANS 22 3.830 3.560 3.820 +0.080 ALLIED NEVADA GOLD CORP ANV 76 12.040 11.530 11.750 +0.820 AFRICA OIL CORP AOI 89 6.050 5.970 6.050 +0.040 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 22 34.270 33.730 34.150 +0.560 ALGONQUIN POWER & UTILITIES CORP. AQN 827 8.060 7.880 8.060 +0.170 ARGONAUT GOLD INC. AR 155 6.560 6.150 6.550 +0.440 AECON GROUP INC ARE 43 12.610 12.200 12.590 +0.310 AMERIGO RESOURCES LTD. ARG 5 0.540 0.540 0.540 +0.010 ARCAN RESOURCES LTD ARN 10 0.630 0.630 0.630 0.000 ARC RESOURCES LTD. ARX 305 28.010 27.490 27.760 +0.400 AURIZON MINES J ARZ 232 4.320 4.160 4.320 +0.180 ALACER GOLD CORP. ASR 397 2.950 2.640 2.940 +0.420 ATS AUTOMATION ATA 14 10.430 10.180 10.240 -0.160 ATRIUM INNOVATIONS INC. ATB 2 12.090 12.060 12.060 -0.160 ATAC RESOURCES LTD ATC 53 1.270 1.220 1.270 +0.040 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 54 60.140 58.100 58.790 -0.360 ATHABASCA OIL CORPORATION ATH 1953 7.460 6.190 7.350 +0.400 ATLANTIC POWER CORP. ATP 55 4.880 4.750 4.820 -0.030 ATLANTIC POWER CORP. 5.75% 30JUN19 ATP.DB.U 130 78.990 77.900 77.900 -0.270 AURCANA CORP AUN 5 0.460 0.460 0.460 -0.025 AURICO GOLD INC. AUQ 2622 5.120 4.830 5.090 +0.220 AVIGILON CORPORATION AVO 1 11.200 11.200 11.200 +0.150 ARTIS REIT S-G 5.75% 30JUN18 USD AX.DB.U 160 102.950 102.950 102.950 +0.940 ARTIS REIT PR SERIES C USD AX.PR.U 13 25.770 25.610 25.610 +0.220 ARTIS REIT AX.UN 16 16.780 16.690 16.750 +0.050 ALEXCO RESOURCE CORP. AXR 20 2.110 2.060 2.110 +0.110 AMAYA GAMING GROUP INC. AYA 31 5.200 5.160 5.160 +0.090 AUGUSTA RESOURCE CORPORATION AZC 5 2.490 2.460 2.490 +0.070 BELL ALIANT INC. BA 145 26.950 26.630 26.850 +0.390 BANRO CORP. BAA 300 1.300 1.170 1.280 +0.100 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 53 38.490 37.720 38.470 +0.660 BROOKFIELD ASSET MGMT INC. PR. SER 4 BAM.PR.C 76 18.050 18.050 18.050 +0.540 BROOKFIED ASSET MGMT CL A PR 22 BAM.PR.P 3 26.690 26.690 26.690 +0.040 BAUER PERFORMANCE SPORTS LTD. BAU 61 11.440 10.960 11.420 +0.340 RESEARCH IN MOTION LIMITED BB 1332 15.320 14.800 15.280 +0.560 BOMBARDIER INC. CL. B SV BBD.B 1320 3.940 3.910 3.930 +0.040 COTT CORP BCB 15 11.370 11.250 11.250 -0.010 BCE INC. BCE 127 47.190 46.810 46.840 -0.310 BLACK DIAMOND GROUP LIMITED BDI 34 20.020 19.590 20.020 +0.320 BIRD CONSTRUCTION INC. BDT 14 12.680 12.600 12.680 +0.200 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 33 66.280 65.640 65.940 +0.750 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 18 31.270 31.010 31.170 +0.170 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 28 21.160 21.000 21.100 +0.170 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 7 39.270 39.200 39.200 +0.090 BIRCHCLIFF ENERGY LTD. BIR 79 8.020 7.860 7.910 +0.070 BALLARD POWER SYSTEMS INC BLD 15 0.980 0.980 0.980 +0.070 BANK OF MONTREAL BMO 505 63.500 63.010 63.300 +0.220 BONTERRA ENERGY CORP. BNE 8 48.650 48.110 48.650 +1.010 BANKERS PETROLEUM LTD. BNK 509 2.470 2.400 2.420 -0.020 BONAVISTA ENERGY CORPORATION BNP 40 15.600 15.300 15.410 -0.030 BANK OF NOVA SCOTIA BNS 363 56.980 56.360 56.950 +0.350 AMERICAS PETROGAS INC. BOE 28 1.610 1.560 1.610 -0.110 BROOKFIELD OFFICE PROPERTIES INC. BPO 467 17.930 17.800 17.860 +0.030 BROOKFIELD OFFICE PPTS. INC. PR. SER. N BPO.PR.N 4 26.860 26.860 26.860 +0.220 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 59 21.750 21.480 21.590 -0.110 BRIGUS GOLD CORP. BRD 25 0.640 0.620 0.640 +0.030 BELO SUN MINING CORP. BSX 15 0.950 0.930 0.950 +0.030 BTB REIT BTB.UN 17 4.820 4.790 4.800 0.000 BAYTEX ENERGY CORP. BTE 154 40.070 38.830 39.790 +1.140 B2GOLD CORP. BTO 517 2.590 2.450 2.580 +0.170 BELLATRIX EXPLORATION LTD BXE 1849 6.230 6.010 6.060 -0.130 AMERICAN BONANZA GOLD CORP. BZA 120 0.065 0.065 0.065 -0.005 CAE INC CAE 47 10.750 10.680 10.690 +0.040 CDN APARTMENT UN CAR.UN 7 25.500 25.300 25.430 +0.100 CASCADES INC CAS 68 4.840 4.740 4.830 +0.110 iSHARES 1-5 YEAR LADD CORP BND IN FND CBO 72 20.140 20.130 20.140 +0.010 COGECO CABLE INC. SV CCA 30 44.070 43.650 43.990 -0.180 CCL INDUSTRIES INC. CL. B NV CCL.B 1 61.780 61.780 61.780 -0.010 CAMECO CORP CCO 438 19.880 18.780 19.800 +1.080 CATAMARAN CORPORATION CCT 54 57.060 55.730 56.930 +1.130 CANELSON DRILLING INC CDI 17 4.630 4.490 4.600 -0.040 CORBY DISTILLERIES LTD. CL B. NV CDL.B 24 18.850 18.850 18.850 +3.890 COEUR D ALENE MINES CORP. CDM 9 15.630 15.030 15.570 +1.070 COM DEV INTL CDV 46 3.740 3.690 3.740 +0.080 iSHARES S&P/TSX CDN DIV ARISTO IND FND CDZ 5 22.480 22.480 22.480 +0.030 COASTAL ENERGY COMPANY CEN 67 19.500 18.490 19.460 +0.730 CATHEDRAL ENERGY SERVICES LTD. CET 23 3.870 3.820 3.870 +0.050 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 19 12.370 12.040 12.340 +0.240 CANACCORD FINANCIAL INC. CF 35 5.600 5.400 5.510 +0.040 CARFINCO FINANCIAL GROUP INC. CFN 8 9.200 9.110 9.160 +0.040 CANFOR CORP CFP 89 21.260 20.610 21.100 +0.490 CALFRAC WELL SERVICES LTD. CFW 28 25.090 24.960 25.000 +0.200 CANFOR PULP PRODUCTS INC. CFX 30 9.240 9.070 9.220 +0.130 CENTERRA GOLD INC. CG 215 4.250 4.080 4.200 +0.260 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 28 2.870 2.840 2.860 +0.020 CINEPLEX INC. CGX 3 33.500 33.480 33.500 0.000 CENTRIC HEALTH CORPORATION CHH 10 0.540 0.540 0.540 +0.020 CHORUS AVIATION INC. CL B CHR.B 2 3.780 3.780 3.780 -0.040 CI FINANCIAL CORP. CIX 15 28.020 27.880 27.900 -0.090 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 23 24.700 24.300 24.460 -0.150 CML HEALTHCARE INC. CLC 104 7.690 7.300 7.520 -0.220 iSHARES 1-5 YEAR LADDERED GOVT BOND IND CLF 65 19.730 19.730 19.730 0.000 CANADA LITHIUM CORP. CLQ 15 0.600 0.600 0.600 +0.050 CELESTICA INC SV CLS 88 8.480 8.310 8.410 +0.120 CANADIAN IMPERIAL BANK OF COMMERCE CM 65 78.780 78.040 78.710 +0.930 CIBC RATE RESET CL A PR SERIES 35 CM.PR.L 2 26.190 26.190 26.190 -0.240 COMPUTER MODELLING GROUP LTD CMG 2 20.730 20.710 20.710 +0.440 CLINE MINING CORP CMK 10 0.060 0.060 0.060 +0.005 CANACOL ENERGY LTD CNE 7 2.830 2.790 2.800 -0.020 CONTINENTAL GOLD LIMITED CNL 102 4.890 4.440 4.890 +0.520 CDN NATURAL RES CNQ 263 30.370 29.540 30.230 +0.690 CANADIAN NATIONAL RAILWAY CO. CNR 101 98.170 97.020 97.730 +0.680 CARDIOME PHARMA CORP COM 3 2.140 2.140 2.140 +1.710 CANADIAN OIL SANDS LIMITED COS 159 19.670 19.110 19.550 +0.490 CANADIAN PACIFIC RAILWAY LIMITED CP 127 127.580 124.390 124.860 -1.130 iSHARES S&P/TSX CDN PREF SHARE IND FND CPD 394 17.260 17.260 17.260 +0.010 iSHARES S&P/TSX CDN PREF SHR IND FND ADV CPD.A 19 17.200 17.190 17.190 -0.130 CRESCENT POINT ENERGY CORP. CPG 352 37.850 37.010 37.750 +0.980 CAPITAL POWER CORPORATION CPX 24 21.490 21.370 21.460 +0.010 CEQUENCE ENERGY LTD. CQE 163 1.670 1.630 1.640 -0.040 CREW ENERGY INC CR 71 6.690 6.540 6.680 +0.180 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 18 15.200 15.140 15.180 0.000 CAPSTONE MINING CORP. CS 1864 2.100 1.950 2.100 +0.170 CAPSTONE INFRASTRUCTURE CORP. CSE 37 4.100 4.070 4.100 +0.010 CHARTWELL RETIREMENT RESIDENCES CSH.UN 9 11.490 11.480 11.490 +0.060 COLOSSUS MINERALS INC CSI 272 2.400 2.230 2.320 +0.180 CONSTELLATION SOFTWARE INC. CSU 8 137.900 136.910 137.000 +1.980 CROCOTTA ENERGY INC. CTA 37 3.290 3.190 3.290 +0.110 CANADIAN TIRE CORPORATION CL. A NV CTC.A 130 74.410 73.690 73.720 -0.430 CANADIAN UTILITIES LTD. CL.A NV CU 26 81.260 80.270 80.940 +0.290 COMINAR REIT 5.75% 30JUN17 CUF.DB.E 40 107.000 107.000 107.000 +1.600 COMINAR R E UN CUF.UN 62 23.870 23.350 23.860 +0.090 COPPER MINING CORPORATION CUM 112 2.000 1.920 2.000 +0.120 CANEXUS CORPORATION CUS 157 9.120 9.100 9.110 +0.010 CENOVUS ENERGY INC. WHEN ISSUED CVE 866 29.410 28.560 29.340 +0.580 CDN WESTERN BANK CWB 20 28.350 27.860 28.260 +0.290 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 25 29.850 29.650 29.830 +0.200 CDN ZINC CORP J CZN 15 0.380 0.380 0.380 +0.015 DUNDEE REAL ESTATE INVESTMENT TRUST D.UN 16 36.340 36.290 36.340 +0.070 D ARIANNE RESOURCES INC. DAN 2 1.250 1.250 1.250 0.000 DUNDEE CORP. CL.A SV DC.A 74 35.520 34.250 35.490 +1.290 DIRECTCASH PAYMENTS INC. DCI 1 27.290 27.290 27.290 +0.550 DOMINION DIAMOND CORPORATION DDC 40 15.650 15.480 15.610 +0.290 DELPHI ENERGY CORP. DEE 32 1.290 1.270 1.290 +0.020 DETOUR GOLD CORP. DGC 266 11.760 11.000 11.600 +0.640 DATA GROUP INC. DGI 2 2.020 2.020 2.020 +0.030 DAVIS + HENDERSON CORPORATION DH 50 21.900 21.550 21.820 +0.160 DHX MEDIA LTD. DHX 108 2.850 2.760 2.760 -0.020 DUNDEE INTERNATIONAL REIT DI.UN 149 11.080 11.010 11.050 0.000 DOREL INDUSTRIES INC. CL.B SV DII.B 2 43.200 43.160 43.160 -0.380 DUNDEE INDUSTRIAL REIT DIR.UN 35 10.690 10.670 10.690 -0.010 DULUTH METALS LIMITED DM 69 1.580 1.540 1.580 +0.040 DENISON MINES CORP DML 803 1.310 1.220 1.260 +0.030 DOLLARAMA INC. DOL 52 72.510 71.850 71.850 -0.370 DONNER METALS LTD DON 25 0.105 0.105 0.105 -0.005 DUNDEE PRECIOUS METALS INC. DPM 130 6.410 6.240 6.400 +0.280 MEDICAL FACILITIES CORP. DR 5 14.970 14.910 14.930 -0.010 DESCARTES SYS DSG 5 10.060 10.000 10.020 +0.090 DEETHREE EXPLORATION LTD. DTX 164 7.660 7.230 7.550 +0.350 ENCANA CORP. ECA 1235 19.000 18.700 18.760 -0.190 ENERCARE INC. ECI 2 9.210 9.200 9.200 +0.030 ENDEAVOUR SILVER CORP. EDR 18 5.060 4.780 5.060 +0.480 ENDEAVOUR MINING CORPORATION EDV 115 1.060 0.900 1.060 +0.190 ELEMENT FINANCIAL CORPORATION EFN 92 9.150 8.950 9.130 +0.180 ENERGY FUELS INC. EFR 5 0.130 0.130 0.130 0.000 ENERFLEX LTD. EFX 18 13.520 13.300 13.520 +0.250 EAGLE ENERGY TRUST EGL.UN 74 7.380 7.030 7.330 +0.420 ENERVEST DIV UN EIT.UN 40 11.410 11.390 11.400 +0.060 ELDORADO GOLD ELD 413 7.780 7.430 7.730 +0.440 EASTERN PLATINUM LIMITED ELR 20 0.080 0.075 0.075 0.000 EMERA INCORPORATED EMA 39 36.880 36.180 36.810 +0.450 EMPIRE COMPANY LTD. CL.A NV EMP.A 6 67.190 66.640 66.740 -0.060 EURASIAN MINERALS INC EMX 21 1.370 1.350 1.370 -0.060 ENBRIDGE INC ENB 110 47.020 46.440 46.910 +0.430 ENBRIDGE INC. PREFERRED SERIES D ENB.PR.D 10 25.950 25.950 25.950 +0.030 ENBRIDGE INC. PR SER J ENB.PR.U 5 25.460 25.460 25.460 +0.150 ENBRIDGE INC. CUMULATIVE REDEEM PREF SE1 ENB.PR.V 25 25.330 25.250 25.330 +0.040 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 23 24.400 24.160 24.250 -0.130 EPSILON ENERGY LTD. EPS 2 4.500 4.450 4.500 +0.120 ENERPLUS CORPORATION ERF 15 13.410 13.170 13.400 +0.320 ENSIGN ENERGY SERVICES INC. ESI 49 17.090 16.890 16.990 -0.010 ESSENTIAL ENERGY SERVICES LTD. ESN 1 2.060 2.060 2.060 +0.050 EVERTZ TECHNOLOGIES LIMITED ET 6 15.790 15.790 15.790 +0.090 EXTENDICARE INC. EXE 13 8.230 8.140 8.220 +0.070 EXCELLON RESOURCES INC EXN 20 0.330 0.330 0.330 -0.020 ABDERDEEN ASIA-PACIFIC INCOME INVEST LTD FAP 18 7.590 7.560 7.580 0.000 FIRST CAPITAL REALTY INC. FCR 9 19.280 19.100 19.250 +0.160 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 1 399.550 399.550 399.550 +3.250 FIRST QUANTUM J FM 410 17.400 16.650 17.350 +0.880 FOCUS GRAPHITE INC. FMS 10 0.500 0.500 0.500 -0.070 FIRST NICKEL INC. FNI 30 0.035 0.035 0.035 0.000 FRANCO-NEVADA CORPORATION FNV 145 42.580 40.430 42.570 +2.770 FIRST MAJESTIC SILVER CORP FR 222 12.490 11.480 12.350 +1.020 CANYON SERVICES GROUP INC. FRC 25 10.320 10.270 10.300 +0.050 FREEHOLD ROYALTIES LTD. FRU 52 23.920 23.550 23.880 -0.120 FIRSTSERVICE CORPORATION SV FSV 58 34.130 33.840 33.880 -0.050 FORTRESS PAPER LTD FTP 19 7.150 7.000 7.070 -0.030 FORTIS INC FTS 49 34.130 33.840 34.100 +0.310 FORTIS INC. CUMULATIVE REDEMABL PRSER J FTS.PR.J 2 26.000 26.000 26.000 +0.090 FINNING INTL FTT 116 22.180 21.800 22.110 +0.360 FORTUNA SILVER MINES INC FVI 47 3.050 2.890 3.050 +0.260 GOLDCORP INC G 283 30.220 28.920 30.170 +1.690 GABRIEL RES J GBU 63 1.500 1.400 1.400 -0.030 GREAT CANADIAN GAMING CORP GC 15 9.140 9.110 9.140 +0.030 COLABOR GROUP INC. GCL 43 6.960 6.890 6.910 -0.270 GRAN COLOMBIA GOLD CORP. GCM 5 0.190 0.190 0.190 +0.010 GIBSON ENERGY INC. GEI 41 25.830 25.520 25.800 +0.420 GASFRAC ENERGY SERVICES INC. GFS 2 1.490 1.470 1.490 +0.100 CGI GROUP INC. CL.A SV GIB.A 28 27.260 26.720 27.150 +0.570 GILDAN ACTIVEWEAR INC. GIL 167 40.670 40.420 40.580 +0.010 GMP CAPITAL INC. GMP 66 5.630 5.360 5.520 +0.210 GENIVAR INC. GNV 20 24.450 24.070 24.380 +0.650 GRANITE REIT GRT.UN 17 39.390 39.210 39.370 +0.180 GOLDEN STAR GSC 12 1.040 0.990 1.040 +0.040 GRAN TIERRA ENERGY INC GTE 424 5.550 5.340 5.450 +0.110 GUYANA GOLDFIELDS INC GUY 197 1.950 1.710 1.910 +0.260 GREAT-WEST LIFECO INC GWO 33 26.670 26.360 26.640 +0.280 GUESTLOGIX INC GXI 25 1.050 1.050 1.050 -0.030 HUDSON S BAY COMPANY HBC 1508 15.150 15.150 15.150 -0.110 HORIZONS BETAPRO CMX GOLD BULN BEAR PLUS HBD 4 16.460 16.460 16.460 +2.980 HUDBAY MINERALS INC. HBM 104 8.270 7.830 8.190 +0.450 HOME CAPITAL GROUP INC. HCG 13 57.060 56.320 56.800 +0.790 HORIZONS BETAPRO S&P/TSX CAP ENBEAR ETF HED 165 4.680 4.550 4.550 -0.230 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 166 4.620 4.610 4.620 +0.180 HORIZONS BETAPRO S&P CAP FIN BEAR PL HFD 20 5.480 5.480 5.480 -0.920 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 14 21.880 20.550 20.550 -2.450 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 67 3.290 3.260 3.260 +0.370 HORIZONS BETAPRO S&P/TSX 60 INVERSE ETF HIX 30 10.540 10.540 10.540 -0.080 HEALTHLEASE PROPERTIES REIT HLP.UN 6 11.020 10.910 11.020 +0.100 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 164 5.320 5.080 5.290 +0.130 HORIZON NORTH LOGISTICS HNL 55 5.730 5.660 5.670 -0.050 HNZ GROUP INC. A HNZ.A 1 20.890 20.890 20.890 -0.480 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 222 5.970 5.730 5.730 -0.320 AMERICAN HOTEL INCOME PROPERTIES REIT LP HOT.UN 4 11.100 11.080 11.080 +0.260 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 15 4.000 4.000 4.000 +0.070 HORIZONS BETAP NASDAQ-100R BEAR PLUS ETF HQD 20 3.630 3.630 3.630 -0.120 H & R REAL EST UN HR.UN 125 24.050 23.890 23.900 0.000 HRT PARTICIPACOES EM PETROLEO S.A. HRP 10 1.170 1.170 1.170 +0.020 HORIZONS BETAPRO S&P 500R BEAR PLUS ETF HSD 50 4.930 4.920 4.920 -0.020 HUSKY ENERGY INC. HSE 365 28.770 27.720 28.700 +1.180 HUSKEY ENERGY INC. PR. SER. 1 HSE.PR.A 3 25.940 25.940 25.940 -0.760 HORIZONS BETAPRO S&P 500R BULL PLUS ETF HSU 20 18.200 18.190 18.190 +0.290 HORIZONS BPRO S&P 500 VIX SHT BULL ETF HVU 846 7.040 6.780 6.990 +0.100 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 363 8.450 8.380 8.380 -0.230 HORIZONS S&P/TSX 60 INDEX ETF HXT 107 10.650 10.560 10.650 +0.280 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 24 18.420 18.310 18.410 +0.520 ITHACA ENERGY INC IAE 272 1.700 1.650 1.680 +0.020 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 30 36.050 35.520 36.010 +0.150 IBI GROUP INC. IBG 2 4.780 4.710 4.780 +0.170 IVANHOE ENERGY IE 30 0.530 0.520 0.520 -0.020 INTACT FINANCIAL CORPORATION IFC 27 61.470 61.030 61.040 -0.420 INTERNATIONAL FOREST PRODUCTS LTD. CL.A IFP.A 37 10.020 9.890 10.020 +0.150 IGM FINANCIAL INC. IGM 47 44.460 44.140 44.140 -0.370 IMPERIAL METALS CORP. III 12 11.460 11.310 11.460 +0.030 INTERRENT REIT IIP.UN 11 6.200 6.130 6.130 -0.070 IMRIS INC IM 5 2.790 2.730 2.790 +0.060 IAMGOLD CORP IMG 406 5.510 5.140 5.460 +0.370 IMPERIAL OIL IMO 44 40.150 39.610 40.110 +0.970 IMAX CORP IMX 7 27.710 27.400 27.400 -1.150 INNERGEX RENEWABLE ENERGY INC. INE 38 10.150 10.070 10.090 +0.040 INNVEST REIT TRUST UNIT INN.UN 16 4.930 4.870 4.880 +0.010 INTER PIPELINE FUND IPL.UN 33 24.190 24.060 24.100 +0.040 IMVESCOR RESTAURANT GROUP INC. IRG 2 1.460 1.440 1.460 +0.020 INTERTAPE POLYMER ITP 23 11.190 11.010 11.190 +0.200 IVANPLATS LIMITED IVP 7 3.180 3.080 3.160 +0.400 JUST ENERGY GROUP INC. JE 192 6.620 6.480 6.500 -0.040 KINROSS GOLD CORP K 1646 5.840 5.590 5.800 +0.250 KELT EXPLORATION LTD. KEL 122 6.740 6.520 6.720 +0.200 KEYERA CORP. KEY 53 60.100 59.500 59.880 -0.270 KIRKLAND LAKE GOLD INC. KGI 210 3.240 2.880 3.240 +0.400 KILLAM PROPERTIES INC. KMP 3 12.400 12.280 12.400 +0.170 LOBLAW COMPANIES LIMITED L 39 41.470 41.020 41.080 -0.420 LAURENTIAN BANK LB 22 43.490 43.120 43.450 +0.090 LIBERTY MINES INC. LBE 50 0.020 0.020 0.020 -0.005 LIFE & BANC SPLIT CORP LBS 9 7.230 7.230 7.230 +0.050 LEGACY OIL AND GAS INC. LEG 114 5.500 5.260 5.460 +0.230 LUNA GOLD CORP LGC 59 2.650 2.460 2.650 +0.050 LABRADOR IRON ORE ROYALTY CORPORATION LIF 100 32.290 31.620 32.270 -0.110 LULULEMON ATHLETICA INC. LLL 11 77.700 75.820 77.700 +1.560 LINAMAR CORP LNR 138 23.930 23.010 23.490 +0.600 LONGVIEW OIL CORP. LNV 6 5.090 5.040 5.090 +0.080 LONG RUN EXPLORATION LTD LRE 12 4.440 4.400 4.440 +0.020 LAKE SHORE GOLD CORP. LSG 555 0.415 0.355 0.385 -0.020 LUNDIN MINING CORP. LUN 3540 3.950 3.840 3.950 +0.110 LEISUREWORLD SENIOR CARE CORP LW 1 12.870 12.870 12.870 +0.050 LYDIAN INTERNATIONAL LTD LYD 46 1.700 1.580 1.700 +0.090 MAG SILVER CORP. MAG 72 7.530 7.050 7.530 +0.530 MBAC FERTILIZER CORP. MBC 67 2.270 2.120 2.160 +0.060 MANITOBA TELECOM MBT 53 32.610 32.370 32.430 0.000 MACRO ENTERPRISES INC. MCR 10 1.960 1.960 1.960 -0.120 MACDONALD DETTWILER MDA 59 71.700 70.580 71.700 +1.010 MEDICAGO INC MDG 35 0.580 0.580 0.580 +0.080 MAJOR DRILLING GRP MDI 166 7.730 7.310 7.620 +0.220 MEG ENERGY CORP. MEG 105 29.200 27.270 29.000 +1.930 MANITOK ENERGY INC. MEI 16 2.700 2.620 2.620 +0.010 MANULIFE FIN MFC 1041 14.720 14.420 14.720 +0.260 MAPLE LEAF FOODS MFI 29 13.690 13.380 13.480 +0.080 MAGNA INTERNATIONAL INC. COMMON MG 19 59.240 58.100 59.230 +1.200 MARRET HIGH YIELD STRATEGIES FUND MHY.UN 6 9.390 9.370 9.370 0.000 GENWORTH MI CANADA INC. MIC 19 24.600 24.360 24.600 +0.110 MERCATOR MINERALS LTD. ML 25 0.270 0.265 0.270 +0.015 MOOD MEDIA CORPORATION MM 21 1.010 0.970 0.970 -0.030 MART RESOURCES INC MMT 23 1.520 1.500 1.520 +0.020 MARTINREA INTERNATIONAL INC. MRE 97 8.370 8.110 8.310 +0.180 MORGUARD UN MRT.UN 8 18.150 18.070 18.150 0.000 METRO INC. MRU 82 67.080 65.370 66.090 -0.020 MORNEAU SHEPELL INC. MSI 23 13.100 13.090 13.100 +0.030 TIMBERCREEK SENIOR MTGE INV CORP. MTG 20 9.300 9.290 9.300 -0.090 MULLEN GROUP LTD. MTL 54 20.420 20.080 20.360 +0.090 MTY FOOD GROUP INC MTY 1 23.890 23.890 23.890 +0.350 MCEWEN MINING INC. MUX 29 2.030 1.970 2.030 +0.130 METHANEX CORP MX 7 40.180 39.640 40.030 +0.520 NATIONAL BANK OF CANADA NA 69 75.670 75.040 75.530 +0.930 NEWALTA CORPORATION NAL 9 13.010 12.980 12.980 -0.070 NORBORD INC. NBD 92 32.770 32.010 32.520 +0.380 NEVADA COPPER CORP. NCU 16 2.530 2.420 2.530 -0.050 NORTHERN DYNASTY MINERALS LTD. NDM 30 2.610 2.500 2.610 +0.170 NORDION INC. NDN 1 6.940 6.940 6.940 -0.030 NEWSTRIKE CAPITAL INC. NES 10 0.940 0.940 0.940 -0.030 NEW FLYER INDUSTIRES INC. NFI 6 9.700 9.660 9.660 -0.320 NOVAGOLD RES INC. NG 32 2.530 2.400 2.470 0.000 NEW GOLD INC. NGD 420 7.930 7.290 7.850 +0.670 ANGLE ENERGY INC. NGL 59 2.880 2.830 2.860 +0.050 NGEX RESOURCES INC. NGQ 23 2.480 2.390 2.480 +0.090 NORANDA INCOME FUND NIF.UN 5 4.860 4.860 4.860 -0.060 NIKO RES NKO 115 6.330 6.140 6.200 +0.100 NORTHLAND POWER INC. NPI 73 18.920 18.810 18.900 +0.160 NORTHLAND POWER EQUITY INC. NPI.PR.A 10 25.750 25.750 25.750 +0.390 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 25 32.420 31.970 32.390 +0.740 NEVSUN RES J NSU 1486 3.740 3.460 3.720 +0.240 NEPTUNE TECHNOLOGIES & BIORESSOURCESINC. NTB 3 2.650 2.540 2.650 +0.060 NUVISTA ENERGY LTD. NVA 57 7.280 7.040 7.260 +0.210 NOVUS ENERGY INC. NVS 15 0.880 0.880 0.880 0.000 THE NORTH WEST COMPANY INC. NWC 14 24.750 24.520 24.730 +0.270 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 4 12.850 12.850 12.850 -0.060 ONEX CORPORATION SV OCX 88 49.170 48.040 48.980 +0.250 OCEANAGOLD CORP. OGC 31 2.240 2.090 2.240 +0.240 OROMIN EXPLORATION LTD. OLE 5 0.320 0.320 0.320 0.000 ONCOLYTICS BIO ONC 17 3.140 2.990 3.050 -0.020 OREZONE GOLD CORP. ORE 20 0.800 0.800 0.800 -0.030 ORBITE ALUMINAE INC. ORT 45 1.030 1.010 1.020 +0.060 ORVANA MINERALS J ORV 25 0.800 0.750 0.790 +0.070 OSISKO MINING CORPORATION OSK 929 4.150 3.860 4.030 +0.260 OCP SENIOR CREDIT FUND OSL.UN 10 9.910 9.910 9.910 +0.190 OPEN TEXT CORP OTC 44 58.350 57.680 57.680 +0.260 PRIMERO MINING CORP. P 36 5.730 5.370 5.730 +0.320 PAN AMERICAN J PAA 52 13.160 12.670 13.140 +0.700 PETROBANK ENERGY AND RESOURCES LTD. PBG 10 0.650 0.650 0.650 -0.010 PREMIUM BRANDS HOLDINGS CORP PBH 1 18.750 18.750 18.750 +0.350 PETROBAKKEN ENERGY LTD. PBN 185 8.680 8.230 8.610 +0.410 PRECISION DRILLING CORPORATION PD 311 8.220 8.000 8.030 +0.110 N A PALLADIUM PDL 42 1.460 1.450 1.450 0.000 PALADIN RESOURCES LTD. PDN 25 0.820 0.810 0.820 +0.020 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 62 28.710 28.080 28.600 +0.620 PREMIER GOLD MINES LTD. PG 1764 2.030 1.760 2.020 +0.300 PENGROWTH ENERGY CORPORATION PGF 133 5.020 4.870 4.960 +0.140 PENGROWTH ENGY CORP. 6.25% 31DEC14 PGF.DB.A 50 102.100 102.100 102.100 +0.610 SPROTT PHYSICAL SILVER TRUST USD PHS.U 3 9.170 9.170 9.170 -0.160 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 81 16.430 16.130 16.210 -0.060 PARKLAND FUEL CORPORATION PKI 38 16.160 15.790 16.070 +0.250 PILOT GOLD INC. PLG 120 1.220 1.200 1.220 +0.020 PARALLEL ENERGY TRUST PLT.UN 45 4.320 4.220 4.240 -0.020 PETROMINERALES LTD. PMG 128 5.520 5.440 5.470 +0.110 PERPETUAL ENERGY INC. PMT 14 1.140 1.140 1.140 0.000 PINETREE CAPITAL LTD PNP 10 0.400 0.400 0.400 -0.120 PANORIENT ENERGY CORP. POE 28 2.070 2.050 2.070 +0.020 POLYMET MINING CORP. POM 1 1.160 1.160 1.160 +0.150 POTASH CORPORATION OF SASKATCHEWAN INC POT 900 40.650 39.850 40.620 +0.750 PARAMOUNT RESOURCES LTD. POU 59 35.580 34.520 35.050 +0.590 POWER CORPORATION OF CANADA SV POW 83 26.280 25.790 26.100 +0.300 POWER CORP OF CDA 5.6% PR SER G POW.PR.G 1 27.150 27.150 27.150 +0.040 PEMBINA PIPELINE CORPORATION PPL 103 32.450 32.140 32.160 -0.040 PAINTED PONY PETROLEUM LTD. PPY 2 9.640 9.640 9.640 -0.080 PROBE MINES LTD PRB 15 1.170 1.150 1.170 -0.030 PACIFIC RUBIALES ENERGY CORP PRE 42 20.110 19.800 20.050 +0.150 PERSEUS MINING LIMITED PRU 101 1.600 1.530 1.560 +0.050 PULSE SEISMIC INC. PSD 26 3.120 3.040 3.120 -0.030 PASON SYSTEMS INC. PSI 15 16.790 16.630 16.690 +0.010 PATHEON INC PTI 14 4.320 4.320 4.320 +0.030 PLATINUM GROUP METALS LTD. PTM 22 1.210 1.180 1.180 -0.030 PRETIUM RESOURCES INC. PVG 139 7.240 6.650 7.210 +0.700 POWER FINANCIAL CORP. PWF 1 28.590 28.590 28.590 +0.290 PENN WEST PETROLEUM LTD. PWT 332 9.240 8.960 9.230 +0.310 PAREX RESOURCES INC. PXT 1 4.350 4.350 4.350 +0.010 BLACKPEARL RESOURCES INC. PXX 592 2.010 1.940 2.000 +0.050 PARAMOUNT GOLD AND SILVER CORP. PZG 10 1.540 1.530 1.540 +0.050 QUEBECOR INC. CL.B SV QBR.B 25 47.300 46.190 46.330 -0.510 ROMARCO MINERALS INC. R 120 0.445 0.420 0.420 -0.005 RITCHIE BROS AUCTIONEERS INC. RBA 15 20.690 20.370 20.640 +0.720 RICHELIEU HARDWARE RCH 1 38.900 38.900 38.900 -0.400 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 51 50.460 49.900 49.940 -0.460 ROCK ENERGY INC. RE 5 1.170 1.170 1.170 +0.030 CDN REAL ESTATE UN REF.UN 15 47.130 46.760 47.020 +0.010 RIOCAN REAL EST UN REI.UN 47 28.900 28.760 28.900 +0.120 RARE ELEMENT RESOURCES LTD RES 7 1.820 1.700 1.800 -0.020 REITMANS CANADA LTD. CL.A NV RET.A 64 8.830 8.500 8.650 +0.020 RIFCO INC. RFC 24 4.010 4.000 4.010 -0.200 ROCKGATE CAPITAL CORP. RGT 110 0.200 0.180 0.180 -0.270 ARGEX TITANIUM INC. RGX 10 1.000 1.000 1.000 +0.020 RICHMONT MINES RIC 2 2.080 2.080 2.080 +0.150 RIO ALTO MINING LIMITED RIO 43 3.880 3.750 3.860 +0.180 ROI CANADIAN REAL ESTATE FUND RIR.UN 2 9.140 9.130 9.130 -0.040 REDKNEE SOLUTIONS INC. RKN 151 3.270 3.030 3.160 +0.160 RODINIA LITHIUM INC. RM 35 0.150 0.150 0.150 -0.130 RESERVOIR MINERALS INC. RMC 158 2.750 2.640 2.710 0.000 ROCKY MOUNTAIN DEALERSHIPS INC. RME 5 13.130 13.130 13.130 -0.410 RUSORO MINING LTD RML 80 0.030 0.030 0.030 -0.005 RETROCOM MID-MARKET RL EST IN TRUST RMM.UN 25 5.490 5.480 5.490 +0.020 RMP ENERGY INC. RMP 1626 3.800 3.670 3.800 +0.140 RUBICON MINERALS CORP. RMX 21 1.650 1.620 1.650 +0.010 RONA INC. RON 53 10.300 10.100 10.200 -0.180 RENEGADE PETROLEUM LTD. RPL 50 1.290 1.210 1.230 -0.060 RAINYRIVER RESOURCES LTD. RR 109 2.380 2.070 2.380 +0.320 RAGING RIVER EXPLORATION INC. RRX 51 3.650 3.610 3.610 +0.080 ROGERS SUGAR INC. RSI 80 6.220 6.170 6.200 +0.030 ARTEK EXPLORATION LTD. RTK 86 3.040 3.030 3.030 +0.030 RUSSEL METALS RUS 58 27.230 27.000 27.220 +0.180 REVETT MINERALS INC. RVM 5 1.450 1.450 1.450 +0.020 RESVERLOGIX CORP. RVX 53 3.160 3.000 3.000 +0.060 ROYAL BANK OF CANADA RY 332 60.420 59.530 60.230 +0.340 RBC FIRST PREFERRED SERIES AL RY.PR.L 2 25.680 25.680 25.680 -0.240 RBC 5 YR RESET SERIES AP RY.PR.P 1 25.700 25.700 25.700 -0.370 ROYAL BANK OF CANADA FIRST PR SERIES AR RY.PR.R 2 25.700 25.700 25.700 -0.280 RBC 5 YR. RESET PR. SERIES AX RY.PR.Y 3 26.480 26.480 26.480 -0.400 SHERRITT INTL RV S 175 4.400 4.300 4.300 -0.140 SAPUTO INC. SAP 33 50.690 50.210 50.660 +0.550 SABINA GOLD & SILVER CORP. SBB 120 1.230 1.130 1.230 +0.090 SHOPPERS DRUG MART CORPORATION SC 38 44.920 44.720 44.870 +0.220 SHAWCOR LTD SCL 50 40.050 39.330 39.820 +0.270 SPROTT RESOURCE CORP SCP 44 4.380 4.300 4.380 +0.130 SANTACRUZ SILVER MINING LTD. SCZ 17 1.420 1.420 1.420 +0.090 SECURE ENERGY SERVICES INC. SES 191 12.840 12.290 12.760 +0.520 SPYGLASS RESOURCES CORP SGL 36 2.080 2.040 2.040 -0.050 SAN GOLD CORP SGR 100 0.215 0.200 0.200 -0.005 SURGE ENERGY INC. SGY 73 3.040 2.920 3.040 +0.110 SPROTT INC SII 2 2.820 2.720 2.820 -0.050 STELLA JONES INC SJ 2 79.990 79.990 79.990 +0.350 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 151 23.120 23.050 23.070 +0.030 SUN LIFE FINANCIAL INC. SLF 201 27.700 27.230 27.630 +0.250 SILVER WHEATON CORP. SLW 536 24.680 23.660 24.520 +1.300 SEMAFO J SMF 479 1.870 1.730 1.870 +0.140 SNC-LAVALIN SV SNC 299 44.570 43.410 43.640 +0.500 SOFTCHOICE CORP. SO 108 20.090 20.010 20.040 +0.040 STRATEGIC OIL & GAS LTD SOG 48 1.140 1.110 1.120 -0.020 SUPERIOR PLUS CORP. SPB 181 13.080 13.010 13.060 +0.070 SCORPIO MINING CORP. SPM 100 0.495 0.455 0.475 -0.025 SPROTT POWER CORP. SPZ 19 1.180 1.180 1.180 0.000 SANDSTORM GOLD LTD. SSL 82 8.100 7.560 8.040 +0.530 SILVER STANDARD RES INC. SSO 63 7.380 6.960 7.360 +0.410 STUDENT TRANSPORTATION INC. COMMON STB 105 6.600 6.520 6.590 +0.040 STUDENT TRANSPORT. INC. 6.25% 30JUN18 STB.DB.U 320 98.990 98.190 98.500 +0.420 SANTONIA ENERGY INC. STE 2 1.430 1.420 1.430 0.000 STANTEC INC STN 23 44.050 43.610 43.670 -0.220 SOUTHERN PACIFIC RESOURES CORP STP 50 0.640 0.620 0.620 -0.010 SUNCOR ENERGY INC. SU 2012 29.590 28.890 29.570 +0.690 SOLIUM CAPITAL INC. SUM 3 4.150 4.120 4.150 +0.070 SANDVINE CORPORATION SVC 20 2.160 2.130 2.150 +0.030 SILVERCREST MINES INC SVL 14 2.070 2.060 2.070 +0.030 SILVERCORP METALS INC. SVM 20 2.900 2.860 2.900 +0.140 SAVANNA ENERGY SERVICES CORP SVY 16 6.870 6.780 6.780 -0.020 SIERRA WIRELESS SW 7 10.580 10.480 10.560 -0.070 SYLOGIST LTD SYZ 1 4.430 4.430 4.430 +0.170 TELUS CORPORATION T 135 36.270 35.900 35.960 -0.150 TRANSALTA CORPORATION TA 347 13.720 13.510 13.710 +0.030 TAG OIL LTD TAO 134 5.750 5.440 5.480 +0.170 TWIN BUTTE ENERGY LTD. TBE 270 2.310 2.300 2.300 +0.010 TECK RESOURCES LTD. CL.B SV TCK.B 6702 26.970 25.970 26.760 +1.230 TRANSCONTINENTAL INC. CL A SV TCL.A 42 12.320 12.050 12.110 -0.050 THOMPSON CREEK METALS COMPANY TCM 161 2.610 2.560 2.600 +0.100 TRICON CAPITAL GROUP INC. TCN 118 6.460 6.370 6.460 +0.050 TRICAN WELL TCW 95 13.170 13.000 13.080 +0.080 TORONTO-DOMINION BANK TD 118 81.560 80.620 81.510 +0.650 TD BANK 5 YR RESET SERIES AE TD.PR.E 4 26.160 26.160 26.160 -0.290 TD BANK PR SERIES AG TD.PR.G 2 26.130 26.130 26.130 +0.030 TD BANK NON-CUM 5 YR PR SER S TD.PR.S 1 24.880 24.880 24.880 +0.090 TRINIDAD DRILLING LTD. TDG 28 6.870 6.550 6.870 +0.200 TRILOGY ENERGY CORP. TET 69 28.660 27.250 28.400 +1.170 TRANSFORCE INC. TFI 36 19.840 19.690 19.750 -0.130 TRANSGLOBE J TGL 85 7.960 7.810 7.960 +0.180 TERANGA GOLD CORPORATION TGZ 10 0.780 0.780 0.780 -0.020 TIM HORTONS INC. THI 62 54.360 54.140 54.320 +0.270 TAHOE RESOURCES INC. THO 218 17.970 16.760 17.900 +1.730 TUSCANY INTL DRILLING INC. TID 30 0.120 0.120 0.120 +0.010 TOROMONT IND TIH 42 22.400 21.980 22.070 -0.240 TASEKO MINES LTD. TKO 72 2.160 2.070 2.160 +0.100 TALISMAN ENERGY INC. TLM 1951 11.930 11.670 11.910 +0.260 TALISMAN ENERGY INC. PR SERIES 1 TLM.PR.A 3 25.420 25.360 25.420 -0.380 TEMBEC INC. TMB 8 3.300 3.240 3.290 +0.050 TIMBERCREEK MORTGAGE INVEST TMC 47 10.150 10.130 10.140 0.000 TREASURY METALS INC. TML 50 0.460 0.460 0.460 -0.440 TIMMINS GOLD CORP TMM 73 2.610 2.510 2.610 +0.080 TANZANIAN ROYALTY EXPLORATION CORP. TNX 42 2.980 2.650 2.970 +0.300 TORC OIL & GAS LTD. TOG 58 1.730 1.620 1.720 +0.090 TRIOIL RESOURCES LTD. TOL 49 2.570 2.480 2.560 +0.040 TOTAL ENERGY SERVICES INC. TOT 20 14.000 13.690 13.880 +0.510 TOURMALINE OIL CORP. TOU 38 39.620 37.930 39.350 +1.060 THOMSON REUTERS CORP. TRI 105 33.660 33.340 33.660 +0.180 TRANSCANADA CORPORATION TRP 1044 50.250 49.400 49.820 +0.110 TRANSCANADA CORP. PR. SER. 5 TRP.PR.C 7 25.530 25.530 25.530 -0.040 TURQUOISE HILL RESOURCES LTD. TRQ 1024 7.000 6.120 7.000 +0.980 TUCKAMORE CAP MGMT 3.624% 23MAR14 TX.DB.C 20000 22.500 22.500 22.500 +0.490 TOREX GOLD RESOURCES INC. TXG 1293 1.430 1.290 1.430 +0.140 URANIUM PARTICIPATION CORP. U 81 4.810 4.730 4.730 -0.080 DOMTAR CORPORATION UFS 26 77.010 76.160 76.900 +1.690 UNI SELECT INC UNS 71 20.500 20.500 20.500 +0.690 URBANA CORPORATION CLASS A URB.A 2 1.220 1.200 1.200 -0.020 URANIUM ONE INC UUU 35 2.790 2.780 2.790 +0.010 VERMILION ENERGY INC. VET 178 51.020 48.840 50.200 +1.440 VERIS GOLD CORP VG 44 1.340 1.320 1.340 -0.020 VISTA GOLD CORP VGZ 8 1.560 1.560 1.560 -0.060 VICWEST INC VIC 8 11.130 11.070 11.070 +0.070 VALEURA ENERGY INC. VLE 5 0.910 0.910 0.910 +0.060 5N PLUS INC. VNP 22 1.920 1.900 1.900 -0.040 VALEANT PHARMACEUTICALS INTL INC. VRX 58 77.370 76.530 76.740 -0.250 VERESEN INC. VSN 374 12.980 12.930 12.950 +0.010 WHITECAP RESOURCES INC. WCP 357 10.240 9.860 10.160 +0.300 WESTERN FOREST PRODUCTS INC. WEF 69 1.320 1.300 1.300 +0.010 WESTERNONE INC. WEQ 1 8.140 8.140 8.140 +0.080 WEST FRASER TIMBER WFT 173 89.990 87.510 89.920 +2.510 WI-LAN INC WIN 78 3.870 3.790 3.790 -0.030 WESTJET AIRLINES LTD. WJA 62 25.040 24.930 24.990 +0.090 WAJAX CORP WJX 96 35.980 34.620 34.760 -1.470 GEORGE WESTON LIMITED WN 60 75.930 75.180 75.580 +0.340 WESTPORT INNOV WPT 46 30.210 29.160 29.960 +0.840 WESTERN ENERGY SVCS CORP WRG 7 6.890 6.830 6.860 -0.030 WESTSHORE TERMINALS INVESTMENT CORP. WTE 37 29.650 29.190 29.400 +0.150 TMX GROUP LIMITED X 14 52.670 51.990 52.670 +1.050 iSHARES DEX UNIVERSE BOND INDEX FUND XBB 16 31.540 31.520 31.540 +0.010 iSHARES DJ CDA SELECT DIVIDEND INDEX FD XDV 2 21.780 21.780 21.780 +0.100 iSHARES S&P/TSX CAPPED ENERGY INDEX FUND XEG 423 15.150 14.900 15.130 +0.310 iSHARES S&P/TSX CAPPED FINLS INDEX FD XFN 17 24.210 24.130 24.210 +0.210 iSHARES DEX ALL GOVERNMENT BOND INDEX FD XGB 5 21.900 21.900 21.900 +0.180 iSHARES S&P/TSX GLOBAL GOLD INDEX FUND XGD 2 12.730 12.730 12.730 +0.820 iSHARES DEX HYBRID BOND INDEX FUND XHB 6 21.480 21.470 21.480 +0.010 iSHARES S&P/TSX CAPPED COMP INDEX FD XIC 1 19.320 19.320 19.320 +0.200 iSHARES S&P/TSX 60 INDEX FUND XIU 2473 17.640 17.430 17.640 +0.240 iSHARES DEX REAL RETURN BOND INDEX FUND XRB 2 25.720 25.700 25.700 +0.070 ISHARES CDN S&P/TSX CAPPED REIT INDX FND XRE 43 17.620 17.590 17.620 +0.090 iSHARES DEX SHORT TERM BOND INDEX FUND XSB 13 28.910 28.910 28.910 0.000 iSHARES S&P 500 INDEX FUND CAD-HEDGED XSP 33 18.140 18.110 18.110 +0.050 iSHARES RUSSELL 2000 INDEX FUND CAD-HEDG XSU 11 20.070 19.950 20.070 +0.230 iSHARES DIVERSIFIED MONTHLY INCOME FUND XTR 99 12.530 12.530 12.530 0.000 YELLOW MEDIA LIMITED Y 11 8.300 8.210 8.300 +0.050 YAMANA GOLD INC YRI 1737 12.700 12.070 12.640 +0.790 ZARGON OIL & GAS LTD. ZAR 26 6.670 6.550 6.630 +0.070 BMO S&P/TSX CAPPED COMPOSITE INDEX ETF ZCN 1 16.520 16.520 16.520 +0.340 ZODIAC EXPLORATION INC. ZEX 160 0.055 0.055 0.055 -0.005 BMO JUNIOR GOLD INDEX ETF ZJG 27 8.430 8.170 8.430 +0.620 BMO S&P/TSX LADDERED PREF SHARE IND ETF ZPR 5221 15.180 15.180 15.180 -0.090 Trades: 24,840 Total Volume: 11,262,068 Total Value: $137,258,719 Advanced: 391 Declined: 145 Unchanged: 4,054 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.