Pure Trading Daily Market Summary April 25 2013 Closing Numbers Stock Symbol Vol(00s) High Low Close Change AASTRA TECHNOLOGIS AAH 1 16.770 16.770 16.770 -1.680 PURE INDTL REAL ESTATE TR AAR.UN 296 5.180 5.130 5.130 +0.010 ADVANTAGE OIL & GAS LTD. AAV 224 4.010 3.970 3.980 -0.020 ALLBANC SPLIT CORP CLASS A CAPITAL SHS ABK.A 2 36.730 36.730 36.730 +3.690 ABSOLUTE SOFTWARE CORP. ABT 29 6.690 6.420 6.670 -0.030 BARRICK GOLD CORPORATION ABX 796 20.040 19.390 19.400 +0.030 AIR CANADA CL B AC.B 1911 2.960 2.860 2.890 -0.030 AMICA MATURE ACC 65 9.180 9.120 9.180 +0.410 ASTRAL MEDIA INC. CL A. NV ACM.A 26 48.950 48.950 48.950 +0.070 ATCO LTD. CL.I NV ACO.X 32 93.740 92.660 92.660 -0.280 AUTOCANADA INC. ACQ 90 23.630 22.450 23.480 +1.100 ALARIS ROYALTY CORP AD 37 28.550 28.490 28.500 +0.350 ALDERON IRON ORE CORP. ADV 23 1.170 1.120 1.120 0.000 AURORA OIL & GAS LIMITED AEF 127 3.260 3.210 3.250 +0.030 AGNICO-EAGLE MINES LTD. AEM 109 34.640 32.980 33.630 -0.460 ANTRIM ENERGY J AEN 15 0.175 0.175 0.175 -0.015 ARGENT ENERGY TRUST AET.UN 44 10.240 10.150 10.150 -0.070 AG GROWTH INTERNATIONAL INC. AFN 37 32.590 32.190 32.590 +0.600 AGF MANAGEMENT LTD. CL.B NV AGF.B 37 10.900 10.820 10.900 +0.040 ALAMOS GOLD INC. AGI 478 14.160 13.440 13.880 +0.960 ALLIANCE GRAIN TRADERS INC. AGT 28 12.000 11.770 11.880 0.000 AGRIUM INC AGU 54 95.050 94.140 94.300 -0.460 AIMIA INC. AIM 1444 16.110 15.850 16.080 +0.060 AIMIA INC. RATE RESET PR SER 1 AIM.PR.A 14 26.140 26.140 26.140 -0.060 ASANKO GOLD INC. AKG 108 2.790 2.680 2.770 +0.090 ALTAGAS LTD. ALA 50 37.170 36.820 36.980 +0.680 ALTAGAS LTD. PR SERIES C USD ALA.PR.U 7 25.650 25.510 25.650 +0.170 ALTIUS MINERALS CORP. ALS 1 9.750 9.750 9.750 +0.180 AUTOMODULAR CORPORATION AM 38 2.970 2.960 2.960 0.000 ANFIELD NICKEL CORP. ANF 1 3.310 3.310 3.310 -0.630 AINSWORTH LUMBER CO. LTD ANS 166 4.000 3.880 3.950 +0.130 ALLIED NEVADA GOLD CORP ANV 147 12.390 11.750 11.820 +0.070 AFRICA OIL CORP AOI 617 6.280 6.010 6.280 +0.230 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 17 34.290 34.040 34.210 +0.060 ALGONQUIN POWER & UTILITIES CORP. AQN 1629 7.940 7.790 7.860 -0.200 ARGONAUT GOLD INC. AR 160 6.850 6.670 6.730 +0.180 AECON GROUP INC ARE 49 12.650 12.490 12.500 -0.090 ARC RESOURCES LTD. ARX 193 28.010 27.550 27.630 -0.130 AURIZON MINES J ARZ 177 4.330 4.280 4.300 -0.020 ALACER GOLD CORP. ASR 241 3.190 2.990 2.990 +0.050 ATS AUTOMATION ATA 7 10.250 10.180 10.190 -0.050 ATRIUM INNOVATIONS INC. ATB 6 12.240 12.090 12.150 +0.090 ATAC RESOURCES LTD ATC 47 1.340 1.280 1.280 +0.010 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 121 59.500 58.520 59.270 +0.480 ATHABASCA OIL CORPORATION ATH 470 7.620 7.180 7.340 -0.010 ATACAMA PACIFIC GOLD CORPORATION ATM 6045 1.250 1.250 1.250 -0.010 ATLANTIC POWER CORP. ATP 226 4.980 4.800 4.890 +0.070 ATLANTIC POWER CORP. 5.75% 30JUN19 ATP.DB.U 1160 78.240 77.510 78.240 +0.340 GOLDEN MINERALS COMPANY AUM 1 1.810 1.810 1.810 +0.140 AURCANA CORP AUN 4578 0.540 0.500 0.540 +0.080 AURICO GOLD INC. AUQ 640 5.330 5.100 5.160 +0.070 AVALON RARE METALS INC. AVL 21 0.990 0.990 0.990 -0.020 AVIGILON CORPORATION AVO 8 11.650 11.650 11.650 +0.450 ARTIS REIT PR SERIES C USD AX.PR.U 10 25.780 25.510 25.780 +0.170 ARTIS REIT AX.UN 30 16.840 16.750 16.840 +0.090 ALEXCO RESOURCE CORP. AXR 28 2.210 2.160 2.160 +0.050 AMAYA GAMING GROUP INC. AYA 9 5.240 5.180 5.240 +0.080 AUGUSTA RESOURCE CORPORATION AZC 18 2.560 2.500 2.560 +0.070 BELL ALIANT INC. BA 30 26.810 26.730 26.730 -0.120 BANRO CORP. BAA 5901 1.330 1.270 1.320 +0.040 BADGER DAYLIGHTING LTD. BAD 27 41.520 41.520 41.520 +0.480 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 38 38.530 38.250 38.300 -0.170 BAUER PERFORMANCE SPORTS LTD. BAU 48 11.310 11.250 11.300 -0.120 RESEARCH IN MOTION LIMITED BB 2412 15.700 14.930 15.100 -0.180 BOMBARDIER INC. CL. B SV BBD.B 1627 3.970 3.920 3.970 +0.040 COTT CORP BCB 24 11.330 11.190 11.330 +0.080 BCE INC. BCE 78 46.960 46.720 46.720 -0.120 BLACK DIAMOND GROUP LIMITED BDI 110 20.690 20.240 20.460 +0.440 BIRD CONSTRUCTION INC. BDT 28 13.060 12.640 13.010 +0.330 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 32 65.630 64.510 64.560 -1.380 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 17 31.400 31.100 31.170 0.000 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 40 21.650 21.410 21.640 +0.540 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 8 39.220 38.980 39.030 -0.170 BIRCHCLIFF ENERGY LTD. BIR 155 8.230 7.970 8.060 +0.150 BALLARD POWER SYSTEMS INC BLD 20 0.970 0.950 0.970 -0.010 BANK OF MONTREAL BMO 90 63.430 63.220 63.370 +0.070 BONTERRA ENERGY CORP. BNE 10 48.900 48.510 48.540 -0.110 BANKERS PETROLEUM LTD. BNK 527 2.550 2.440 2.500 +0.080 BONAVISTA ENERGY CORPORATION BNP 77 15.750 15.250 15.610 +0.200 BANK OF NOVA SCOTIA BNS 353 56.970 56.690 56.920 -0.030 BANK OF NOVA SCOTIA PR SERIES 28 BNS.PR.X 1 26.070 26.070 26.070 -0.040 AMERICAS PETROGAS INC. BOE 218 1.680 1.590 1.660 +0.050 BROOKFIELD CANADA OFFICE PROPERTIES BOX.UN 1 28.910 28.910 28.910 +0.820 BROOKFIELD OFFICE PROPERTIES INC. BPO 305 18.320 17.870 18.320 +0.460 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 64 22.000 21.550 21.750 +0.160 BRIGUS GOLD CORP. BRD 55 0.680 0.660 0.680 +0.040 BELO SUN MINING CORP. BSX 63 1.110 0.970 1.010 +0.060 BAYTEX ENERGY CORP. BTE 136 40.520 39.520 39.920 +0.130 B2GOLD CORP. BTO 576 2.680 2.560 2.580 0.000 BELLATRIX EXPLORATION LTD BXE 1715 6.300 5.950 6.170 +0.110 CAE INC CAE 67 10.750 10.690 10.720 +0.030 CANAM GROUP INC. CAM 12 8.680 8.300 8.680 +0.320 CDN APARTMENT UN CAR.UN 19 25.470 25.280 25.470 +0.040 CASCADES INC CAS 67 4.950 4.870 4.900 +0.070 iSHARES 1-5 YEAR LADD CORP BND IN FND CBO 23 20.130 20.130 20.130 -0.010 COGECO CABLE INC. SV CCA 16 44.360 43.940 44.210 +0.220 CCL INDUSTRIES INC. CL. B NV CCL.B 68 62.250 62.000 62.250 +0.470 CAMECO CORP CCO 103 19.820 19.260 19.430 -0.370 CO-OPERATORS GEN INS CL E PR SER C CCS.PR.C 1 25.200 25.200 25.200 +0.220 CATAMARAN CORPORATION CCT 68 58.510 56.380 58.350 +1.420 CANELSON DRILLING INC CDI 407 4.580 4.530 4.530 -0.070 COEUR D ALENE MINES CORP. CDM 23 16.090 15.670 15.910 +0.340 COM DEV INTL CDV 14 3.790 3.740 3.740 0.000 CENTAMIN PLC. CEE 215 0.690 0.660 0.690 +0.090 CENTRAL FUND OF CANADA LTD. CL.A NV CEF.A 5 17.660 17.610 17.610 +0.790 COASTAL ENERGY COMPANY CEN 125 20.140 19.450 19.900 +0.440 CATHEDRAL ENERGY SERVICES LTD. CET 3 3.990 3.960 3.980 +0.110 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 11 12.210 12.120 12.210 -0.130 CANACCORD FINANCIAL INC. CF 86 5.700 5.570 5.680 +0.170 CARFINCO FINANCIAL GROUP INC. CFN 32 9.490 9.150 9.440 +0.280 CANFOR CORP CFP 106 21.750 21.340 21.710 +0.610 CALFRAC WELL SERVICES LTD. CFW 93 25.850 25.020 25.380 +0.380 CANFOR PULP PRODUCTS INC. CFX 21 9.660 9.270 9.660 +0.440 CENTERRA GOLD INC. CG 1692 4.460 4.200 4.320 +0.120 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 22 2.990 2.810 2.860 0.000 COGECO INC. SV CGO 3 42.720 42.720 42.720 +1.850 CINEPLEX INC. CGX 95 33.590 33.430 33.520 +0.020 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 7 17.260 17.060 17.260 +0.190 CHAMPION IRON MINES LIMITED CHM 15 0.220 0.220 0.220 -0.005 CHORUS AVIATION INC. CL B CHR.B 98 3.770 3.770 3.770 -0.010 CU INC. PR. SERIES 2 CIU.PR.B 1 26.600 26.600 26.600 -0.430 CI FINANCIAL CORP. CIX 57 28.110 27.980 28.030 +0.130 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 81 24.420 23.850 24.100 -0.360 CHESAPEAKE GOLD CORP CKG 6 4.800 4.790 4.800 -0.220 CML HEALTHCARE INC. CLC 80 7.700 7.560 7.650 +0.130 CANADA LITHIUM CORP. CLQ 15 0.620 0.620 0.620 +0.020 CLEARWATER SEAFOODS INCORPORATED CLR 28 4.490 4.490 4.490 -0.050 CELESTICA INC SV CLS 405 8.560 8.470 8.530 +0.120 CANADIAN IMPERIAL BANK OF COMMERCE CM 169 78.880 78.550 78.780 +0.070 COMPUTER MODELLING GROUP LTD CMG 89 20.610 20.320 20.520 -0.190 CANACOL ENERGY LTD CNE 355 2.900 2.810 2.810 +0.010 CONTINENTAL GOLD LIMITED CNL 432 5.070 4.790 4.980 +0.090 CDN NATURAL RES CNQ 322 30.580 30.080 30.200 -0.030 CANADIAN NATIONAL RAILWAY CO. CNR 110 98.200 97.740 97.880 +0.150 CANADIAN OIL SANDS LIMITED COS 380 19.900 19.470 19.500 -0.050 CANADIAN PACIFIC RAILWAY LIMITED CP 34 125.820 124.760 125.610 +0.750 iSHARES S&P/TSX CDN PREF SHARE IND FND CPD 9 17.260 17.260 17.260 0.000 iSHARES S&P/TSX CDN PREF SHR IND FND ADV CPD.A 7 17.230 17.230 17.230 +0.040 CRESCENT POINT ENERGY CORP. CPG 158 38.010 37.630 37.950 +0.200 COALSPUR MINES LIMITED CPT 15 0.550 0.550 0.550 +0.175 CAPITAL POWER CORPORATION CPX 71 21.770 21.450 21.500 +0.040 CEQUENCE ENERGY LTD. CQE 158 1.700 1.630 1.700 +0.060 CREW ENERGY INC CR 116 6.960 6.680 6.900 +0.220 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 27 15.390 15.180 15.380 +0.200 CAPSTONE MINING CORP. CS 982 2.160 2.100 2.120 +0.020 CAPSTONE INFRASTRUCTURE CORP. CSE 25 4.180 4.110 4.180 +0.080 CHARTWELL RETIREMENT RESIDENCES CSH.UN 272 11.500 11.300 11.340 -0.150 COLOSSUS MINERALS INC CSI 1738 2.520 2.360 2.450 +0.130 CONTRANS GROUP INC. CSS 12 11.590 11.570 11.570 -0.410 CONSTELLATION SOFTWARE INC. CSU 92 137.310 135.030 135.430 -1.570 CROCOTTA ENERGY INC. CTA 91 3.280 3.200 3.220 -0.070 CANADIAN TIRE CORPORATION CL. A NV CTC.A 130 74.360 73.480 73.670 -0.050 CITADEL INCOME FUND CTF.UN 10 3.940 3.940 3.940 +0.030 CANADIAN UTILITIES LTD. CL.A NV CU 61 82.160 81.260 81.930 +0.990 COMINAR R E UN CUF.UN 12 23.880 23.820 23.850 -0.010 COPPER MINING CORPORATION CUM 177 2.230 2.060 2.200 +0.200 CHURCHILL CORP A CUQ 3 7.340 7.240 7.240 0.000 CANEXUS CORPORATION CUS 74 9.270 9.160 9.270 +0.160 CENOVUS ENERGY INC. WHEN ISSUED CVE 393 30.110 29.610 29.630 +0.290 CDN WESTERN BANK CWB 27 28.380 28.080 28.180 -0.080 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 27 30.000 29.910 29.970 +0.140 DUNDEE REAL ESTATE INVESTMENT TRUST D.UN 71 36.370 36.290 36.340 0.000 DUNDEE CORP. CL.A SV DC.A 124 36.720 35.560 36.620 +1.130 DIRECTCASH PAYMENTS INC. DCI 7 27.170 27.170 27.170 -0.120 DOMINION DIAMOND CORPORATION DDC 137 16.130 15.600 15.980 +0.370 DELPHI ENERGY CORP. DEE 47 1.360 1.300 1.340 +0.050 DONNYBROOK ENERGY INC. DEI 100 0.025 0.025 0.025 -0.005 DETOUR GOLD CORP. DGC 966 12.960 11.750 12.400 +0.800 DAVIS + HENDERSON CORPORATION DH 109 22.520 21.760 22.410 +0.590 DHX MEDIA LTD. DHX 10 2.830 2.790 2.800 +0.040 DUNDEE INTERNATIONAL REIT DI.UN 242 11.090 11.030 11.070 +0.020 DOREL INDUSTRIES INC. CL.B SV DII.B 30 43.500 42.310 43.070 -0.090 DUNDEE INDUSTRIAL REIT DIR.UN 128 10.730 10.700 10.700 +0.010 DULUTH METALS LIMITED DM 66 1.630 1.540 1.630 +0.050 DENISON MINES CORP DML 567 1.280 1.250 1.250 -0.010 DOLLARAMA INC. DOL 541 72.670 71.510 72.610 +0.760 DONNER METALS LTD DON 25 0.110 0.110 0.110 +0.005 DUNDEE PRECIOUS METALS INC. DPM 297 6.530 6.350 6.490 +0.090 MEDICAL FACILITIES CORP. DR 29 15.180 15.030 15.110 +0.180 DESCARTES SYS DSG 18 9.930 9.930 9.930 -0.090 DEETHREE EXPLORATION LTD. DTX 718 7.940 7.650 7.740 +0.190 ENCANA CORP. ECA 4073 19.280 18.620 19.050 +0.290 ENERCARE INC. ECI 10 9.290 9.250 9.290 +0.090 ENDEAVOUR SILVER CORP. EDR 37 5.380 5.100 5.240 +0.180 ENDEAVOUR MINING CORPORATION EDV 157 1.110 1.080 1.100 +0.040 ELEMENT FINANCIAL CORPORATION EFN 81 9.360 9.220 9.240 +0.110 ENERGY FUELS INC. EFR 10 0.130 0.130 0.130 0.000 ENERFLEX LTD. EFX 11 13.850 13.650 13.740 +0.220 EAGLE ENERGY TRUST EGL.UN 49 7.740 7.230 7.330 0.000 EXCHANGE INCOME CORPORATION EIF 1 27.700 27.700 27.700 +0.970 ENERVEST DIV UN EIT.UN 28 11.610 11.490 11.610 +0.210 ELDORADO GOLD ELD 335 8.010 7.700 7.750 +0.020 EASTERN PLATINUM LIMITED ELR 100 0.075 0.075 0.075 0.000 EMERA INCORPORATED EMA 30 37.320 36.900 37.060 +0.250 EMERA INCORPORATED RATE RESET PR C EMA.PR.C 2 26.490 26.490 26.490 +0.520 EMPIRE COMPANY LTD. CL.A NV EMP.A 8 66.250 66.120 66.250 -0.490 EURASIAN MINERALS INC EMX 21 1.650 1.570 1.650 +0.280 ENBRIDGE INC ENB 1358 46.960 46.690 46.870 -0.040 ENBRIDGE INC. PR SER F ENB.PR.F 1 25.900 25.900 25.900 -0.050 ENBRIDGE INC. SERIES H PREFERRED SHARES ENB.PR.H 1 25.780 25.780 25.780 -0.090 ENBRIDGE INC. CUMULATIVE REDEEM PREF SE1 ENB.PR.V 11 25.300 25.300 25.300 -0.030 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 19 24.610 24.270 24.570 +0.320 EPSILON ENERGY LTD. EPS 9 4.500 4.420 4.430 -0.070 ENERPLUS CORPORATION ERF 209 14.090 13.510 13.940 +0.540 ENSIGN ENERGY SERVICES INC. ESI 52 17.200 16.930 17.090 +0.100 ESSENTIAL ENERGY SERVICES LTD. ESN 45 2.050 2.040 2.040 -0.020 EXTENDICARE INC. EXE 24 8.440 8.310 8.440 +0.220 ABDERDEEN ASIA-PACIFIC INCOME INVEST LTD FAP 28 7.600 7.590 7.600 +0.020 FIRST CAPITAL REALTY INC. FCR 124 19.250 19.100 19.100 -0.150 FIRST CAPITAL REALTY INC. 5.25% 31JAN19 FCR.DB.F 20 102.500 102.500 102.500 -0.500 FIRST CAPITAL REALTY INC. 4.75% 31JUL19 FCR.DB.I 20 100.380 100.380 100.380 -0.220 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 13 400.000 398.370 399.970 +0.420 FAIRFAX FINANCIAL HLDG 5 YR PR SER G FFH.PR.G 2 24.780 24.780 24.780 -0.870 iSHARES CDN FIN MONTHLY INCOME FND FIE 20 6.560 6.560 6.560 0.000 FIRST QUANTUM J FM 4453 18.420 17.860 17.930 +0.580 FIRST NICKEL INC. FNI 30 0.035 0.035 0.035 0.000 FRANCO-NEVADA CORPORATION FNV 456 45.270 43.160 44.300 +1.730 FIRST MAJESTIC SILVER CORP FR 316 13.430 12.460 12.850 +0.500 CANYON SERVICES GROUP INC. FRC 63 10.430 10.350 10.430 +0.130 FREEHOLD ROYALTIES LTD. FRU 136 24.110 23.770 24.110 +0.230 FIRSTSERVICE CORPORATION SV FSV 28 33.910 33.430 33.720 -0.160 FORTIS INC FTS 149 34.390 34.050 34.300 +0.200 FINNING INTL FTT 231 22.350 21.980 22.060 -0.050 FORTUNA SILVER MINES INC FVI 357 3.230 3.150 3.200 +0.150 GOLDCORP INC G 497 31.190 30.410 30.580 +0.410 GABRIEL RES J GBU 74 1.460 1.300 1.310 -0.090 GREAT CANADIAN GAMING CORP GC 4 9.350 9.210 9.210 +0.070 COLABOR GROUP INC. GCL 6 6.980 6.880 6.880 -0.030 GRAN COLOMBIA GOLD CORP. GCM 15 0.185 0.185 0.185 -0.005 GRAN COLOMBIA GOLD CORP. 5.0% 11AUG18 GCM.NT.U 10 56.010 56.010 56.010 -1.990 GRAN COLOMBIA GOLD CORP. WTS GCM.WT 20000 0.005 0.005 0.005 -0.015 GIBSON ENERGY INC. GEI 281 25.890 25.450 25.500 -0.300 GASFRAC ENERGY SERVICES INC. GFS 4 1.520 1.480 1.480 -0.010 CGI GROUP INC. CL.A SV GIB.A 27 27.710 27.150 27.700 +0.550 GILDAN ACTIVEWEAR INC. GIL 198 41.210 40.370 40.910 +0.330 GMP CAPITAL INC. GMP 20 5.730 5.620 5.690 +0.170 GENIVAR INC. GNV 23 24.690 24.320 24.470 +0.090 GREAT PANTHER SILVER LIMITED GPR 64 1.160 1.070 1.160 +0.180 GRANITE REIT GRT.UN 20 39.730 39.400 39.540 +0.170 GOLD REACH RESOURCES LTD GRV 20 0.940 0.940 0.940 -0.310 GLUSKIN SHEFF + ASSOCIATES INC. GS 7 17.840 17.530 17.530 -0.960 GOLDEN STAR GSC 15 1.050 1.030 1.030 -0.010 GRAN TIERRA ENERGY INC GTE 156 5.860 5.440 5.850 +0.400 GUYANA GOLDFIELDS INC GUY 607 1.990 1.920 1.970 +0.060 GREAT-WEST LIFECO INC GWO 51 26.720 26.570 26.720 +0.080 GREAT-WEST LIFECO INC. 4.85 % PR. SER H GWO.PR.H 1 25.390 25.390 25.390 -0.030 GREAT-WEST LIFECO INC. PR. SER. L GWO.PR.L 1 26.570 26.570 26.570 +0.020 GUESTLOGIX INC GXI 14 1.050 1.050 1.050 0.000 HUDSON S BAY COMPANY HBC 65 15.160 15.050 15.150 0.000 HUDBAY MINERALS INC. HBM 315 8.740 8.370 8.390 +0.200 HELIX BIOPHARM HBP 15 0.910 0.910 0.910 +0.130 HORIZONS BETAPRO CMX GD BULN BULL PL ETF HBU 10 15.110 15.110 15.110 +1.070 HOME CAPITAL GROUP INC. HCG 55 57.490 56.950 57.130 +0.330 HORIZONS BETAPRO S&P/TSX CAP ENBEAR ETF HED 88 4.530 4.500 4.500 -0.050 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 128 4.740 4.680 4.720 +0.100 HORIZONS BETAPRO S&P CAP FIN BEAR PL HFD 10 5.360 5.360 5.360 -0.120 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 9 19.560 19.140 19.140 -1.410 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 58 3.320 3.310 3.320 +0.060 HORIZONS BETAPRO S&P/TSX 60 INVERSE ETF HIX 1 10.430 10.430 10.430 -0.110 HIGH LINER HLF 5 33.690 33.690 33.690 -1.360 HEALTHLEASE PROPERTIES REIT HLP.UN 51 11.150 11.050 11.120 +0.100 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 845 5.330 5.120 5.330 +0.040 HORIZON NORTH LOGISTICS HNL 87 5.730 5.690 5.720 +0.050 HORIZONS BETAPRO NYMEX NAT GAS BULL PLUS HNU 12 16.420 16.180 16.420 +0.170 HNZ GROUP INC. A HNZ.A 2 21.490 20.900 21.490 +0.600 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 643 5.760 5.460 5.520 -0.210 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 750 4.320 4.110 4.270 +0.270 HORIZONS BETAP NASDAQ-100R BEAR PLUS ETF HQD 14 3.630 3.620 3.630 0.000 H & R REAL EST UN HR.UN 260 23.980 23.790 23.910 +0.010 HRT PARTICIPACOES EM PETROLEO S.A. HRP 21 1.160 1.160 1.160 -0.010 HORIZONS BETAPRO S&P 500R BEAR PLUS ETF HSD 122 4.900 4.880 4.900 -0.020 HUSKY ENERGY INC. HSE 135 29.020 28.520 28.940 +0.240 HORIZONS BETAPRO S&P 500R BULL PLUS ETF HSU 30 18.380 18.270 18.380 +0.190 HORIZONS BPRO S&P 500 VIX SHT BULL ETF HVU 847 7.160 6.760 7.070 +0.080 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 148 8.350 8.270 8.350 -0.030 HORIZONS S&P/TSX 60 INDEX ETF HXT 49 10.720 10.660 10.660 +0.010 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 41 18.500 18.480 18.500 +0.090 HORIZONS BETAPRO CMX SILVER BEAR PL ETF HZD 100 6.750 6.750 6.750 +2.250 HORIZONS BETAPRO CMX SILVER BULL PL ETF HZU 831 3.020 3.000 3.010 -2.220 ITHACA ENERGY INC IAE 358 1.690 1.680 1.680 0.000 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 37 36.000 35.690 35.850 -0.160 IBI GROUP INC. IBG 6 4.870 4.810 4.870 +0.090 INDIGO BOOKS & MUSIC INC. IDG 3 11.350 11.350 11.350 +0.070 IVANHOE ENERGY IE 20 0.500 0.500 0.500 -0.020 INTACT FINANCIAL CORPORATION IFC 153 61.400 61.030 61.120 +0.080 INTERNATIONAL FOREST PRODUCTS LTD. CL.A IFP.A 60 10.320 10.010 10.190 +0.170 IGM FINANCIAL INC. IGM 104 44.440 44.190 44.240 +0.100 IMPERIAL METALS CORP. III 121 12.050 11.860 12.050 +0.590 INTERRENT REIT IIP.UN 5 6.170 6.160 6.170 +0.040 IMRIS INC IM 5 2.820 2.770 2.770 -0.020 IAMGOLD CORP IMG 273 5.600 5.390 5.440 -0.020 IMPERIAL OIL IMO 77 40.770 39.900 40.520 +0.410 IMAX CORP IMX 18 27.280 26.600 26.660 -0.740 IONA ENERGY INC. INA 136 0.650 0.650 0.650 +0.010 INNERGEX RENEWABLE ENERGY INC. INE 48 10.340 10.210 10.320 +0.230 INNVEST REIT TRUST UNIT INN.UN 57 4.940 4.870 4.930 +0.050 INTERTAINMENT MEDIA INC INT 150 0.070 0.070 0.070 -0.025 INTER PIPELINE FUND IPL.UN 35 24.090 23.840 24.090 -0.010 INTERTAPE POLYMER ITP 41 11.270 11.180 11.210 +0.020 IVANPLATS LIMITED IVP 6 3.370 3.220 3.350 +0.190 JAGUAR MINING INC. JAG 10 0.465 0.455 0.465 +0.050 JUST ENERGY GROUP INC. JE 429 6.700 6.460 6.460 -0.040 JUST ENERGY GROUP INC.6.0% 30JUN17 JE.DB 80 76.990 76.990 76.990 -0.700 KINROSS GOLD CORP K 3277 5.950 5.730 5.770 -0.030 KINROSS GOLD CORP D WTS. K.WT.D 370 0.095 0.095 0.095 -0.110 KATANGA MINING LIMITED KAT 20 0.680 0.680 0.680 +0.160 KELT EXPLORATION LTD. KEL 192 7.000 6.700 6.910 +0.190 KEYERA CORP. KEY 94 60.380 59.900 60.380 +0.500 KIRKLAND LAKE GOLD INC. KGI 219 3.710 3.260 3.520 +0.280 KILLAM PROPERTIES INC. KMP 4 12.390 12.330 12.350 -0.050 KEYREIT KRE.UN 1 8.100 8.100 8.100 +0.100 KARNALYTE RESOURCES INC. KRN 2 6.800 6.800 6.800 -1.550 LOBLAW COMPANIES LIMITED L 87 41.520 41.160 41.310 +0.230 LASSONDE INDUSTRIES INC. CL A SV LAS.A 2 86.500 86.500 86.500 +5.000 LAURENTIAN BANK LB 1 43.470 43.470 43.470 +0.020 LUMINA COPPER CORP LCC 24 8.000 7.730 7.730 -0.290 LEGACY OIL AND GAS INC. LEG 107 5.600 5.460 5.490 +0.030 LEXAM VG GOLD INC. LEX 70 0.085 0.085 0.085 +0.005 LUNA GOLD CORP LGC 96 2.790 2.760 2.770 +0.120 LABRADOR IRON ORE ROYALTY CORPORATION LIF 124 33.380 32.280 32.840 +0.570 LIQUOR STORES N.A. LTD. LIQ 4 17.970 17.970 17.970 +0.430 LULULEMON ATHLETICA INC. LLL 9 78.090 76.490 76.490 -1.210 LINAMAR CORP LNR 24 24.130 23.580 23.580 +0.090 LONGVIEW OIL CORP. LNV 41 5.170 5.100 5.120 +0.030 LONG RUN EXPLORATION LTD LRE 71 4.450 4.410 4.450 +0.010 LAKE SHORE GOLD CORP. LSG 225 0.410 0.385 0.390 +0.005 LUCARA DIAMOND CORP LUC 310 0.590 0.590 0.590 -0.010 LUNDIN MINING CORP. LUN 4504 4.220 3.920 4.130 +0.180 LEISUREWORLD SENIOR CARE CORP LW 11 13.040 12.940 13.040 +0.170 LYDIAN INTERNATIONAL LTD LYD 66 1.730 1.670 1.670 -0.030 MAG SILVER CORP. MAG 39 8.180 7.710 7.920 +0.390 MAGELLAN AEROSPACE CORP. MAL 4 3.750 3.750 3.750 +0.800 MCEWEN MINING - MINERA ANDES ACQUISITION MAQ 7 2.270 2.270 2.270 +0.340 MEGA BRANDS INC. MB 15 14.740 14.620 14.620 -0.130 MBAC FERTILIZER CORP. MBC 113 2.220 2.140 2.140 -0.020 MANITOBA TELECOM MBT 28 32.490 32.250 32.320 -0.110 MACDONALD DETTWILER MDA 40 72.190 71.530 72.150 +0.450 MAJOR DRILLING GRP MDI 492 7.960 7.610 7.850 +0.230 MEG ENERGY CORP. MEG 618 29.270 28.440 29.110 +0.110 MAINSTREET EQ J MEQ 14 31.320 31.320 31.320 -1.030 MANULIFE FIN MFC 992 14.750 14.650 14.690 -0.030 MANULIFE FINANCIAL CORP CL A PR. SER 2 MFC.PR.B 1 24.940 24.940 24.940 +0.060 MANULIFE FINANCIAL CORP RESET CL 1 SER 3 MFC.PR.F 1 25.150 25.150 25.150 -0.480 MAPLE LEAF FOODS MFI 181 13.360 13.040 13.080 -0.400 MAGNA INTERNATIONAL INC. COMMON MG 46 60.260 59.600 59.800 +0.570 GENWORTH MI CANADA INC. MIC 21 24.700 24.580 24.600 0.000 MCAN MORTGAGE CORPORATION MKP 1 15.000 15.000 15.000 +0.200 MERCATOR MINERALS LTD. ML 90 0.295 0.285 0.295 +0.025 MOOD MEDIA CORPORATION MM 10 1.000 1.000 1.000 +0.030 MOOD MEDIA CORP. 10% 31OCT15 MM.DB.U 540 89.990 83.990 85.010 +0.020 MART RESOURCES INC MMT 48 1.510 1.510 1.510 -0.010 MANDALAY RESOURCES CORP MND 305 0.970 0.970 0.970 +0.170 MOUNTAIN PROV J MPV 10 4.570 4.570 4.570 -0.110 MARTINREA INTERNATIONAL INC. MRE 91 8.470 8.440 8.440 +0.130 MORGUARD N.A. RESIDENTIAL REIT MRG.UN 17 11.260 11.230 11.250 +0.070 MORGUARD UN MRT.UN 13 18.390 18.220 18.350 +0.200 METRO INC. MRU 178 67.450 66.050 66.290 +0.200 MORNEAU SHEPELL INC. MSI 1 13.130 13.130 13.130 +0.030 MULLEN GROUP LTD. MTL 189 22.170 20.670 22.140 +1.780 MTY FOOD GROUP INC MTY 16 23.810 23.810 23.810 -0.080 MCEWEN MINING INC. MUX 46 2.220 2.180 2.180 +0.150 METHANEX CORP MX 78 45.840 42.270 44.050 +4.020 NATIONAL BANK OF CANADA NA 129 75.970 75.650 75.800 +0.270 NATIONAL BANK OF CDA SERIES 20 NA.PR.M 1 26.430 26.430 26.430 -0.240 NEWALTA CORPORATION NAL 211 13.340 13.020 13.300 +0.320 NORBORD INC. NBD 85 33.370 32.610 32.790 +0.270 NEVADA COPPER CORP. NCU 30008 2.540 2.540 2.540 +0.010 NORTHERN DYNASTY MINERALS LTD. NDM 49 2.890 2.650 2.780 +0.170 NORDION INC. NDN 3 7.000 6.990 6.990 +0.050 NOVAGOLD RES INC. NG 86 2.560 2.460 2.520 +0.050 NEW GOLD INC. NGD 653 8.230 7.900 8.160 +0.310 ANGLE ENERGY INC. NGL 39 2.900 2.850 2.870 +0.010 NGEX RESOURCES INC. NGQ 45 2.560 2.520 2.520 +0.040 NORANDA INCOME FUND NIF.UN 1 4.820 4.820 4.820 -0.040 NIKO RES NKO 293 6.670 6.380 6.490 +0.290 NEWMONT MINING CORP. OF CDA LTD. NMC 9 35.840 35.840 35.840 -8.150 NORTHLAND POWER INC. NPI 53 18.960 18.750 18.910 +0.010 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 117 32.430 32.150 32.380 -0.010 NEVSUN RES J NSU 2299 3.820 3.740 3.810 +0.090 NEPTUNE TECHNOLOGIES & BIORESSOURCESINC. NTB 17 2.660 2.630 2.630 -0.020 NUVISTA ENERGY LTD. NVA 511 7.300 7.250 7.280 +0.020 THE NORTH WEST COMPANY INC. NWC 46 25.190 24.700 24.880 +0.150 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 16 12.900 12.810 12.810 -0.040 ONEX CORPORATION SV OCX 86 48.930 48.420 48.520 -0.460 OCEANAGOLD CORP. OGC 284 2.350 2.220 2.260 +0.020 ONCOLYTICS BIO ONC 3 3.100 3.070 3.070 +0.020 OREZONE GOLD CORP. ORE 13860 0.760 0.700 0.700 -0.100 ORBITE ALUMINAE INC. ORT 13 1.040 0.990 1.000 -0.020 ORVANA MINERALS J ORV 10 0.820 0.820 0.820 +0.030 OSISKO MINING CORPORATION OSK 2738 4.390 4.130 4.130 +0.100 OPEN TEXT CORP OTC 320 65.080 60.130 64.880 +7.200 PRIMERO MINING CORP. P 120 5.970 5.750 5.800 +0.070 PAN AMERICAN J PAA 313 13.550 13.110 13.350 +0.210 PETROBANK ENERGY AND RESOURCES LTD. PBG 35 0.690 0.660 0.690 +0.040 PETROBAKKEN ENERGY LTD. PBN 80 8.840 8.710 8.720 +0.110 PRECISION DRILLING CORPORATION PD 596 8.150 7.850 8.100 +0.070 N A PALLADIUM PDL 47 1.470 1.430 1.430 -0.020 PALADIN RESOURCES LTD. PDN 55 0.840 0.820 0.840 +0.020 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 105 28.740 28.500 28.740 +0.140 PREMIER GOLD MINES LTD. PG 2040 2.390 2.120 2.200 +0.180 PENGROWTH ENERGY CORPORATION PGF 181 5.160 4.990 5.070 +0.110 PHX ENERGY SERVICES CORP. PHX 13 9.310 9.310 9.310 -0.200 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 101 16.560 16.140 16.430 +0.220 PARKLAND FUEL CORPORATION PKI 170 16.070 15.900 16.020 -0.050 PILOT GOLD INC. PLG 138 1.370 1.250 1.330 +0.110 PARALLEL ENERGY TRUST PLT.UN 154 4.270 4.200 4.210 -0.030 PETROMINERALES LTD. PMG 129 5.730 5.600 5.670 +0.200 PETROMANAS ENERGY INC. WTS. PMI.WT 1000 0.010 0.010 0.010 PERPETUAL ENERGY INC. PMT 19 1.140 1.130 1.130 -0.010 PANORIENT ENERGY CORP. POE 5 2.220 2.220 2.220 +0.150 POLYMET MINING CORP. POM 5 1.130 1.130 1.130 -0.030 POTASH CORPORATION OF SASKATCHEWAN INC POT 2200 41.820 40.940 41.720 +1.100 PARAMOUNT RESOURCES LTD. POU 83 35.750 35.070 35.220 +0.170 POWER CORPORATION OF CANADA SV POW 128 26.230 25.940 26.220 +0.120 PEMBINA PIPELINE CORPORATION PPL 96 32.400 32.000 32.200 +0.040 PROBE MINES LTD PRB 13 1.250 1.250 1.250 +0.080 PRD ENERGY INC. PRD 55 0.500 0.500 0.500 0.000 PACIFIC RUBIALES ENERGY CORP PRE 182 20.600 20.120 20.600 +0.550 PERSEUS MINING LIMITED PRU 427 1.600 1.540 1.550 -0.010 PINECREST ENERGY INC. PRY 2008 0.990 0.960 0.990 0.000 PULSE SEISMIC INC. PSD 43 3.200 3.100 3.200 +0.080 PASON SYSTEMS INC. PSI 37 17.470 16.760 17.150 +0.460 PATHEON INC PTI 7 4.460 4.360 4.460 +0.140 PLATINUM GROUP METALS LTD. PTM 17 1.190 1.190 1.190 +0.010 PETAQUILLA MINERALS LTD. PTQ 40 0.405 0.405 0.405 +0.050 POINTS INTERNATIONAL LTD. PTS 1 17.930 17.930 17.930 +5.930 PURE TECHNOLOGIES LTD. PUR 14 5.100 5.030 5.100 +0.350 PRETIUM RESOURCES INC. PVG 254 7.500 7.150 7.150 -0.060 POWER FINANCIAL CORP. PWF 65 28.720 28.420 28.720 +0.130 POWER FINANCIAL CORP SERIES L PFD PWF.PR.L 1 25.800 25.800 25.800 -0.080 PENN WEST PETROLEUM LTD. PWT 403 9.530 9.270 9.410 +0.180 PALLISER OIL & GAS CORPORATION PXL 190 0.410 0.410 0.410 -0.020 PAREX RESOURCES INC. PXT 776 4.540 4.340 4.530 +0.180 BLACKPEARL RESOURCES INC. PXX 335 2.110 1.990 2.070 +0.070 PIZZA PIZZA ROYALTY CORP. PZA 3 11.100 11.100 11.100 -0.010 QUEBECOR INC. CL.B SV QBR.B 16 46.950 46.130 46.420 +0.090 QUESTERRE ENERGY CORP QEC 15 0.850 0.830 0.830 -0.020 ROMARCO MINERALS INC. R 75 0.490 0.455 0.475 +0.055 RITCHIE BROS AUCTIONEERS INC. RBA 37 20.730 20.460 20.460 -0.180 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 72 50.020 49.630 49.880 -0.060 CDN REAL ESTATE UN REF.UN 51 47.150 46.070 46.340 -0.680 RIOCAN REIT PR. SERIES C REI.PR.C 2 25.990 25.990 25.990 -0.670 RIOCAN REAL EST UN REI.UN 88 28.930 28.690 28.870 -0.030 RARE ELEMENT RESOURCES LTD RES 2 1.890 1.860 1.860 +0.060 REITMANS CANADA LTD. CL.A NV RET.A 75 8.690 8.580 8.660 +0.010 ROCKGATE CAPITAL CORP. RGT 65 0.200 0.200 0.200 +0.020 ARGEX TITANIUM INC. RGX 25 1.090 1.020 1.090 +0.090 RICHMONT MINES RIC 27 2.150 2.100 2.150 +0.070 RIO ALTO MINING LIMITED RIO 567 3.980 3.780 3.890 +0.030 REDKNEE SOLUTIONS INC. RKN 104 3.150 3.140 3.150 -0.010 RESERVOIR MINERALS INC. RMC 78 2.790 2.740 2.740 +0.030 ROCKY MOUNTAIN DEALERSHIPS INC. RME 15 13.240 13.010 13.040 -0.090 RETROCOM MID-MARKET RL EST IN TRUST RMM.UN 329 5.490 5.470 5.490 0.000 RMP ENERGY INC. RMP 340 3.910 3.780 3.780 -0.020 RUBICON MINERALS CORP. RMX 173 1.980 1.690 1.920 +0.270 RONA INC. RON 86 10.360 10.140 10.360 +0.160 RICHARDS PACKAGING INCOME FUND RPI.UN 1 9.150 9.150 9.150 -0.070 RENEGADE PETROLEUM LTD. RPL 276 1.230 1.180 1.210 -0.020 RAINYRIVER RESOURCES LTD. RR 400 2.530 2.320 2.320 -0.060 RAGING RIVER EXPLORATION INC. RRX 109 3.760 3.630 3.630 +0.020 ROGERS SUGAR INC. RSI 43 6.220 6.190 6.200 0.000 ARTEK EXPLORATION LTD. RTK 72 3.110 3.050 3.100 +0.070 RUSSEL METALS RUS 80 27.450 27.170 27.290 +0.070 RESVERLOGIX CORP. RVX 7 3.110 3.060 3.090 +0.090 ROYAL BANK OF CANADA RY 631 60.570 60.140 60.400 +0.170 RBC NON-CUM FIRST PR SHARES SR AE RY.PR.E 2 25.650 25.650 25.650 -0.190 RBC 1ST PR. SERIES AV RY.PR.X 4 26.370 26.240 26.240 -0.440 SHERRITT INTL RV S 1314 4.640 4.320 4.550 +0.250 SAPUTO INC. SAP 185 50.650 49.990 50.570 -0.090 SABINA GOLD & SILVER CORP. SBB 143 1.370 1.250 1.260 +0.030 SHOPPERS DRUG MART CORPORATION SC 184 45.380 44.290 44.910 +0.040 SEARS CANADA INC SCC 2 9.520 9.500 9.520 -0.070 SHAWCOR LTD SCL 14 40.450 39.880 40.320 +0.500 SPROTT RESOURCE CORP SCP 582 4.390 4.380 4.390 +0.010 SANTACRUZ SILVER MINING LTD. SCZ 150 1.570 1.500 1.540 +0.120 SEABRIDGE GOLD INC. SEA 5 11.820 11.640 11.820 +1.030 SECURE ENERGY SERVICES INC. SES 131 12.980 12.800 12.870 +0.110 SPYGLASS RESOURCES CORP SGL 43 2.030 2.020 2.030 -0.010 SAN GOLD CORP SGR 95 0.230 0.210 0.220 +0.020 SAN GOLD CORPORATION 8% 31MAR18 SGR.DB 2000 71.000 71.000 71.000 -9.200 SURGE ENERGY INC. SGY 555 3.160 3.020 3.130 +0.090 SPROTT INC SII 2 2.990 2.990 2.990 +0.170 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 287 23.000 22.890 22.940 -0.130 SUN LIFE FINANCIAL INC. SLF 943 27.810 27.540 27.760 +0.130 SILVER WHEATON CORP. SLW 1475 25.450 24.550 24.920 +0.400 SMART TECHNOLOGIES INC SMA 7 1.440 1.400 1.400 +0.050 SEMAFO J SMF 802 1.960 1.850 1.860 -0.010 SNC-LAVALIN SV SNC 126 43.920 43.400 43.570 -0.070 SOFTCHOICE CORP. SO 793 20.010 19.990 20.000 -0.040 STRATEGIC OIL & GAS LTD SOG 67 1.150 1.120 1.140 +0.020 SONDE RESOURCES CORP. SOQ 5 1.080 1.080 1.080 0.000 SUPERIOR PLUS CORP. SPB 105 13.130 12.880 12.880 -0.180 SCORPIO MINING CORP. SPM 50 0.510 0.485 0.510 +0.035 SPROTT POWER CORP. SPZ 8 1.170 1.170 1.170 -0.010 SANDSTORM GOLD LTD. SSL 202 8.670 8.150 8.320 +0.280 SILVER STANDARD RES INC. SSO 378 7.670 7.400 7.530 +0.170 STONEGATE AGRICOM LTD ST 5 0.650 0.650 0.650 +0.140 STUDENT TRANSPORTATION INC. COMMON STB 31 6.700 6.580 6.660 +0.070 STUDENT TRANSPORT. INC. 6.25% 30JUN18 STB.DB.U 170 98.500 98.010 98.500 0.000 SANTONIA ENERGY INC. STE 17 1.460 1.420 1.460 +0.030 STANTEC INC STN 88 43.740 43.280 43.430 -0.240 SOUTHERN PACIFIC RESOURES CORP STP 500 0.640 0.610 0.630 +0.010 SUNCOR ENERGY INC. SU 1151 29.900 29.310 29.580 +0.010 SULLIDEN GOLD CORPORATION LTD. SUE 205 0.820 0.800 0.820 +0.010 SOLIUM CAPITAL INC. SUM 1 4.100 4.100 4.100 -0.050 SANDVINE CORPORATION SVC 20 2.220 2.160 2.160 +0.010 SILVERCREST MINES INC SVL 53 2.260 2.150 2.260 +0.190 SILVERCORP METALS INC. SVM 689 3.230 2.970 3.180 +0.280 SAVANNA ENERGY SERVICES CORP SVY 4 6.830 6.790 6.790 +0.010 SIERRA WIRELESS SW 30 11.000 10.670 10.930 +0.370 SWISHER HYGIENE INC. SWI 15 1.450 1.430 1.430 +0.150 TELUS CORPORATION T 224 35.890 35.550 35.690 -0.270 TRANSALTA CORPORATION TA 250 13.770 13.630 13.750 +0.040 TAG OIL LTD TAO 419 5.690 5.260 5.580 +0.100 TWIN BUTTE ENERGY LTD. TBE 1199 2.350 2.310 2.320 +0.020 TECK RESOURCES LTD. CL.B SV TCK.B 1190 27.600 26.830 27.030 +0.270 TRANSCONTINENTAL INC. CL A SV TCL.A 372 12.910 12.070 12.730 +0.620 THOMPSON CREEK METALS COMPANY TCM 501 3.000 2.670 2.920 +0.320 TRICON CAPITAL GROUP INC. TCN 40 6.500 6.440 6.440 -0.020 TRICAN WELL TCW 135 13.590 13.110 13.340 +0.260 TORONTO-DOMINION BANK TD 276 81.630 80.950 81.370 -0.140 TD BANK NON-CUM 5 YR PR SER S TD.PR.S 3 24.890 24.890 24.890 +0.010 TRINIDAD DRILLING LTD. TDG 22 7.070 6.890 6.900 +0.030 TRILOGY ENERGY CORP. TET 250 28.980 28.350 28.500 +0.100 TRANSFORCE INC. TFI 588 20.010 19.600 19.890 +0.140 TRANSGLOBE J TGL 191 8.400 7.890 8.300 +0.340 TERANGA GOLD CORPORATION TGZ 25 0.820 0.820 0.820 +0.040 TIM HORTONS INC. THI 52 54.630 54.450 54.600 +0.280 TAHOE RESOURCES INC. THO 128 18.710 17.560 18.280 +0.380 TOROMONT IND TIH 187 22.290 21.810 21.930 -0.140 TINKA RESOURCES LIMITED TK 5 0.880 0.880 0.880 -0.040 TASEKO MINES LTD. TKO 53 2.300 2.200 2.300 +0.140 TALISMAN ENERGY INC. TLM 691 12.090 11.840 11.990 +0.080 TEMBEC INC. TMB 140 3.500 3.300 3.490 +0.200 TIMBERCREEK MORTGAGE INVEST TMC 20 10.160 10.140 10.160 +0.020 TIMMINS GOLD CORP TMM 173 2.660 2.460 2.460 -0.150 TANZANIAN ROYALTY EXPLORATION CORP. TNX 101 3.120 2.930 3.020 +0.050 TORC OIL & GAS LTD. TOG 690 1.820 1.710 1.810 +0.090 TRIOIL RESOURCES LTD. TOL 46 2.600 2.500 2.600 +0.040 TOTAL ENERGY SERVICES INC. TOT 5 14.070 13.810 14.030 +0.150 TOURMALINE OIL CORP. TOU 27 39.460 39.180 39.360 +0.010 TEMPLE HOTELS INC. TPH 12 5.340 5.340 5.340 -0.010 MOLSON COORS CANADA INC. CL.B NV TPX.B 3 52.940 52.940 52.940 +1.300 THOMSON REUTERS CORP. TRI 133 33.970 33.530 33.820 +0.160 TRANSCANADA CORPORATION TRP 465 50.060 49.700 49.770 -0.050 TURQUOISE HILL RESOURCES LTD. TRQ 622 7.340 7.000 7.100 +0.100 TORSTAR CORP. CL. B NV TS.B 14 6.760 6.700 6.700 -0.270 TREVALI MINING CORPORATION TV 10 0.730 0.730 0.730 -0.040 TVA GROUP INC. CL.B NV TVA.B 9 9.990 9.990 9.990 +0.130 TOREX GOLD RESOURCES INC. TXG 1096 1.440 1.350 1.380 -0.050 URANIUM PARTICIPATION CORP. U 86 4.860 4.740 4.850 +0.120 UEX CORP UEX 30 0.470 0.470 0.470 -0.030 DOMTAR CORPORATION UFS 96 73.550 69.140 69.730 -7.170 UNI SELECT INC UNS 15 20.710 20.710 20.710 +0.210 U.S. SILVER & GOLD INC. USA 15 0.950 0.950 0.950 +0.040 URANIUM ONE INC UUU 567 2.790 2.780 2.790 0.000 VERMILION ENERGY INC. VET 129 50.780 50.120 50.660 +0.460 VERIS GOLD CORP VG 1 1.390 1.390 1.390 +0.050 VERIS GOLD CORP. WTS. VG.WT 415 0.275 0.275 0.275 VISTA GOLD CORP VGZ 36 1.720 1.650 1.690 +0.130 VICWEST INC VIC 4 11.330 11.140 11.140 +0.070 5N PLUS INC. VNP 11 1.900 1.900 1.900 0.000 VALEANT PHARMACEUTICALS INTL INC. VRX 58 76.240 75.100 75.110 -1.630 VERESEN INC. VSN 130 13.110 12.930 13.070 +0.120 IPATH S&P 500 VIX SHORT-TERM FUTURES ETN VXX 5 19.350 19.340 19.350 -0.600 WHISTLER BLACKCOMB HOLDINGS INC. WB 6 13.430 13.270 13.270 0.000 WHITECAP RESOURCES INC. WCP 708 10.250 10.100 10.160 0.000 WESTERN FOREST PRODUCTS INC. WEF 217 1.310 1.260 1.260 -0.040 WESTERNONE INC. WEQ 16 8.050 8.010 8.010 -0.130 WEST FRASER TIMBER WFT 209 93.120 89.770 92.750 +2.830 WI-LAN INC WIN 176 3.930 3.840 3.840 +0.050 WESTJET AIRLINES LTD. WJA 46 25.000 24.890 24.910 -0.080 WAJAX CORP WJX 66 34.970 34.000 34.060 -0.700 GEORGE WESTON LIMITED WN 44 75.920 75.520 75.580 0.000 WINPAK LTD WPK 32 19.360 19.360 19.360 -0.240 WESTPORT INNOV WPT 41 30.910 30.140 30.470 +0.510 WESTERN POTASH CORPORATION WPX 5 0.465 0.465 0.465 +0.010 WESTERN ENERGY SVCS CORP WRG 23 6.930 6.850 6.880 +0.020 WESTERN COPPER AND GOLD CORPORATION WRN 5 0.810 0.810 0.810 +0.100 WESTSHORE TERMINALS INVESTMENT CORP. WTE 38 29.380 29.130 29.140 -0.260 WESTERNZAGROS RESOURCES LTD WZR 364 1.070 1.070 1.070 +0.040 TMX GROUP LIMITED X 6 53.490 52.840 52.840 +0.170 iSHARES DEX UNIVERSE BOND INDEX FUND XBB 35 31.490 31.480 31.480 -0.060 iSHARES S&P/TSX CAPPED ENERGY INDEX FUND XEG 328 15.300 15.230 15.230 +0.100 iSHARES S&P/TSX CAPPED FINLS INDEX FD XFN 8 24.220 24.220 24.220 +0.010 iSHARES DEX HYBRID BOND INDEX FUND XHB 6 21.470 21.470 21.470 -0.010 iSHARES S&P/TSX CAPPED COMP INDEX FD XIC 1 19.440 19.440 19.440 +0.120 iSHARES S&P/TSX 60 INDEX FUND XIU 471 17.730 17.630 17.680 +0.040 ISHARES CDN S&P/TSX CAPPED REIT INDX FND XRE 92 17.650 17.560 17.590 -0.030 iSHARES DEX SHORT TERM BOND INDEX FUND XSB 46 28.900 28.900 28.900 -0.010 iSHARES S&P 500 INDEX FUND CAD-HEDGED XSP 97 18.220 18.150 18.160 +0.050 EXCO TECH XTC 7 5.690 5.690 5.690 -0.470 iSHARES DIVERSIFIED MONTHLY INCOME FUND XTR 45 12.550 12.540 12.550 +0.020 YELLOW MEDIA LIMITED Y 7 8.350 8.350 8.350 +0.050 YANGARRA RESOURCES LTD. YGR 15 0.300 0.300 0.300 +0.050 YAMANA GOLD INC YRI 1462 13.020 12.570 12.680 +0.040 ZARGON OIL & GAS LTD. ZAR 195 6.700 6.660 6.680 +0.050 BMO MID CORPORATE BOND INDEX ETF ZCM 18 16.280 16.270 16.280 +0.180 BMO HI YLD US CORP BD HGD CAD INDEX ETF ZHY 40 16.240 16.240 16.240 -0.020 Trades: 29,373 Total Volume: 20,916,294 Total Value: $179,659,365 Advanced: 377 Declined: 189 Unchanged: 4,025 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.