Pure Trading Daily Market Summary April 26 2013 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDTL REAL ESTATE TR AAR.UN 88 5.120 5.110 5.120 -0.010 ADVANTAGE OIL & GAS LTD. AAV 61 3.960 3.900 3.940 -0.040 ABSOLUTE SOFTWARE CORP. ABT 65 6.750 6.580 6.750 +0.080 BARRICK GOLD CORPORATION ABX 524 19.630 18.640 18.840 -0.560 AIR CANADA CL A AC.A 14 2.930 2.910 2.910 -0.320 AIR CANADA CL B AC.B 377 2.910 2.860 2.900 +0.010 ASTRAL MEDIA INC. CL A. NV ACM.A 1 48.900 48.900 48.900 -0.050 ATCO LTD. CL.I NV ACO.X 13 92.820 92.280 92.770 +0.110 AUTOCANADA INC. ACQ 67 24.240 23.850 24.000 +0.520 ALARIS ROYALTY CORP AD 5 28.410 27.760 27.760 -0.740 ALDERON IRON ORE CORP. ADV 45 1.130 1.070 1.070 -0.050 AURORA OIL & GAS LIMITED AEF 56 3.250 3.140 3.140 -0.110 AGNICO-EAGLE MINES LTD. AEM 192 33.590 31.320 31.500 -2.130 ARGENT ENERGY TRUST AET.UN 38 10.160 10.010 10.140 -0.010 AG GROWTH INTERNATIONAL INC. AFN 19 32.710 32.210 32.490 -0.100 AGF MANAGEMENT LTD. CL.B NV AGF.B 21 10.960 10.770 10.940 +0.040 ALAMOS GOLD INC. AGI 121 14.050 13.430 13.490 -0.390 ALLIANCE GRAIN TRADERS INC. AGT 19 11.930 11.750 11.820 -0.060 AGRIUM INC AGU 65 94.400 92.500 92.660 -1.640 AIMIA INC. AIM 164 16.030 15.800 15.830 -0.250 AIMIA INC. RATE RESET PR SER 1 AIM.PR.A 1 26.120 26.120 26.120 -0.020 ASANKO GOLD INC. AKG 21 2.800 2.690 2.690 -0.080 ALTAGAS LTD. ALA 32 37.170 37.060 37.130 +0.150 ALTAGAS LTD 5 YR PR SER A ALA.PR.A 1 26.490 26.490 26.490 -0.330 ALTIUS MINERALS CORP. ALS 1 10.270 10.270 10.270 +0.520 AUTOMODULAR CORPORATION AM 10 2.950 2.950 2.950 -0.010 AINSWORTH LUMBER CO. LTD ANS 39 4.030 3.890 3.920 -0.030 ALLIED NEVADA GOLD CORP ANV 49 11.900 11.500 11.600 -0.220 AFRICA OIL CORP AOI 113 6.180 6.060 6.110 -0.170 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 17 34.160 34.050 34.160 -0.050 ALGONQUIN POWER & UTILITIES CORP. AQN 40 7.860 7.810 7.820 -0.040 ARGONAUT GOLD INC. AR 130 6.800 6.320 6.360 -0.370 AECON GROUP INC ARE 28 12.570 12.150 12.290 -0.210 ARC RESOURCES LTD. ARX 217 27.530 26.890 27.270 -0.360 AURIZON MINES J ARZ 36 4.280 4.190 4.230 -0.070 ALACER GOLD CORP. ASR 167 3.030 2.860 2.880 -0.110 ATS AUTOMATION ATA 17 10.310 10.200 10.200 +0.010 ATAC RESOURCES LTD ATC 21 1.330 1.290 1.290 +0.010 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 32 59.810 59.110 59.110 -0.160 ATHABASCA OIL CORPORATION ATH 353 7.390 7.030 7.150 -0.190 ATACAMA PACIFIC GOLD CORPORATION ATM 1 1.250 1.250 1.250 0.000 ATLANTIC POWER CORP. ATP 117 4.900 4.770 4.820 -0.070 ATLANTIC POWER CORP. 5.75% 30JUN19 ATP.DB.U 680 78.190 77.710 78.190 -0.050 GOLDEN MINERALS COMPANY AUM 1 1.840 1.840 1.840 +0.030 AURICO GOLD INC. AUQ 72 5.230 5.010 5.080 -0.080 AVIGILON CORPORATION AVO 8 12.000 11.950 11.950 +0.300 ARTIS REIT S-G 5.75% 30JUN18 USD AX.DB.U 210 104.740 103.750 104.740 +1.790 ARTIS REIT PR SERIES C USD AX.PR.U 5 25.550 25.550 25.550 -0.230 ARTIS REIT AX.UN 31 16.750 16.550 16.580 -0.260 ALEXCO RESOURCE CORP. AXR 1 2.060 2.060 2.060 -0.100 AMAYA GAMING GROUP INC. AYA 18 5.460 5.400 5.410 +0.170 AUGUSTA RESOURCE CORPORATION AZC 5 2.500 2.440 2.440 -0.120 BELL ALIANT INC. BA 51 26.720 26.610 26.680 -0.050 BANRO CORP. BAA 134 1.320 1.250 1.310 -0.010 BADGER DAYLIGHTING LTD. BAD 1 43.230 43.230 43.230 +1.710 BELL ALIANT PREFERRED EQUITY INC BAF.PR.A 1 25.680 25.680 25.680 -0.050 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 43 38.350 37.590 38.090 -0.210 BROOKFIELD ASSET MGMT A PR SER 26 BAM.PR.T 1 25.730 25.730 25.730 -0.430 BAUER PERFORMANCE SPORTS LTD. BAU 7 11.390 11.360 11.390 +0.090 RESEARCH IN MOTION LIMITED BB 1170 15.340 14.950 15.260 +0.160 BOMBARDIER INC. CL. B SV BBD.B 657 3.970 3.920 3.940 -0.030 COTT CORP BCB 17 11.420 11.290 11.300 -0.030 BCE INC. BCE 692 46.730 46.460 46.480 -0.240 BCE FIRST PR SHARES SERIES AA BCE.PR.A 1 23.960 23.960 23.960 -0.010 BCE SER AF 1ST PREF. BCE.PR.F 2 24.530 24.530 24.530 +0.360 BCE INC. 1ST PR SERIES AK BCE.PR.K 5 25.620 25.570 25.620 +0.040 BCE INC SER S BCE.PR.S 4 23.700 23.700 23.700 +1.160 BLACK DIAMOND GROUP LIMITED BDI 10 20.560 20.310 20.350 -0.110 BIRD CONSTRUCTION INC. BDT 17 13.050 12.750 12.750 -0.260 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 14 64.600 63.750 64.280 -0.280 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 7 31.220 31.160 31.220 +0.050 BROOKFIELD HIGH YIELD STRATEGIC INCM FD BHY.UN 5 9.420 9.420 9.420 +0.040 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 47 22.130 21.810 22.110 +0.470 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 65 39.100 38.850 39.070 +0.040 BIRCHCLIFF ENERGY LTD. BIR 690 8.110 7.920 8.080 +0.020 BANK OF MONTREAL BMO 169 63.440 62.970 63.310 -0.060 BMO RESET 5 YR. CL. B PR. SERIES 23 BMO.PR.P 6 26.860 26.810 26.860 -0.040 BMO 5 YR RESET CL B PR SER 25 BMO.PR.Q 1 25.370 25.370 25.370 -0.020 BONTERRA ENERGY CORP. BNE 9 48.760 48.220 48.760 +0.220 BANKERS PETROLEUM LTD. BNK 193 2.490 2.410 2.460 -0.040 BONAVISTA ENERGY CORPORATION BNP 36 15.580 15.420 15.580 -0.030 BANK OF NOVA SCOTIA BNS 189 57.180 56.700 56.930 +0.010 BANK OF NOVA SCOTIA 5YR PR SER 18 BNS.PR.P 3 25.440 25.430 25.440 +0.270 BANK OF NOVA SCOTIA 5 YR RESET PR SER 30 BNS.PR.Y 1 24.320 24.320 24.320 +0.010 AMERICAS PETROGAS INC. BOE 19 1.620 1.610 1.610 -0.050 BROOKFIELD OFFICE PROPERTIES INC. BPO 614 18.390 18.130 18.330 +0.010 BROOKFIELD OFFICE PROPERTIES AAA SER. L BPO.PR.L 1 26.170 26.170 26.170 +0.030 BROOKFIELD OFFICE PPTS. INC. PR. SER. N BPO.PR.N 1 26.960 26.960 26.960 +0.100 BROOKFIELD OFFICE PPTY INC. AAA PR SER T BPO.PR.T 1 26.020 26.020 26.020 -0.280 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 47 21.570 21.470 21.510 -0.240 BRIGUS GOLD CORP. BRD 120 0.680 0.630 0.630 -0.050 BELO SUN MINING CORP. BSX 44 1.020 0.950 0.970 -0.040 BTB REIT BTB.UN 1 4.830 4.830 4.830 +0.030 BAYTEX ENERGY CORP. BTE 293 39.750 38.920 39.280 -0.640 B2GOLD CORP. BTO 596 2.590 2.430 2.450 -0.130 BELLATRIX EXPLORATION LTD BXE 2747 6.190 6.040 6.060 -0.110 CAE INC CAE 93 10.880 10.740 10.860 +0.140 CANAM GROUP INC. CAM 1 9.470 9.470 9.470 +0.790 CDN APARTMENT UN CAR.UN 4 25.410 25.310 25.410 -0.060 CASCADES INC CAS 122 4.980 4.850 4.950 +0.050 COGECO CABLE INC. SV CCA 24 44.250 44.000 44.240 +0.030 CCL INDUSTRIES INC. CL. B NV CCL.B 10 62.500 62.360 62.360 +0.110 CAMECO CORP CCO 126 19.580 19.080 19.190 -0.240 CATAMARAN CORPORATION CCT 69 58.300 57.720 57.720 -0.630 CANELSON DRILLING INC CDI 22 4.530 4.460 4.460 -0.070 COEUR D ALENE MINES CORP. CDM 9 15.590 14.990 14.990 -0.920 COM DEV INTL CDV 10 3.710 3.710 3.710 -0.030 iSHARES S&P/TSX CDN DIV ARISTO IND FND CDZ 12 22.650 22.580 22.610 +0.130 CENTRAL FUND OF CANADA LTD. CL.A NV CEF.A 2 17.600 17.330 17.330 -0.280 COASTAL ENERGY COMPANY CEN 15 19.780 19.200 19.200 -0.700 CATHEDRAL ENERGY SERVICES LTD. CET 34 4.070 4.020 4.020 +0.040 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 12 12.460 12.180 12.360 +0.150 CANACCORD FINANCIAL INC. CF 14 5.610 5.540 5.600 -0.080 CARFINCO FINANCIAL GROUP INC. CFN 13 9.400 9.280 9.330 -0.110 CANFOR CORP CFP 33 22.000 21.260 21.260 -0.450 CALFRAC WELL SERVICES LTD. CFW 25 25.340 24.820 25.080 -0.300 CANFOR PULP PRODUCTS INC. CFX 1 9.560 9.560 9.560 -0.100 CENTERRA GOLD INC. CG 398 4.510 4.130 4.140 -0.180 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 24 2.850 2.730 2.800 -0.060 CINEPLEX INC. CGX 20 33.560 33.460 33.510 -0.010 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 5 17.080 17.030 17.040 -0.220 CHORUS AVIATION INC. CL B CHR.B 10 3.700 3.640 3.680 -0.090 CI FINANCIAL CORP. CIX 17 27.990 27.810 27.990 -0.040 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 36 24.230 23.940 24.190 +0.090 CML HEALTHCARE INC. CLC 14040 7.640 7.500 7.540 -0.110 CANADA LITHIUM CORP. CLQ 15 0.650 0.650 0.650 +0.030 CELESTICA INC SV CLS 63 8.650 8.490 8.640 +0.110 CANADIAN IMPERIAL BANK OF COMMERCE CM 19 78.790 78.280 78.280 -0.500 CLINE MINING CORP CMK 10 0.055 0.055 0.055 -0.005 CANACOL ENERGY LTD CNE 2 2.750 2.710 2.710 -0.100 CONTINENTAL GOLD LIMITED CNL 123 5.060 4.800 4.820 -0.160 CDN NATURAL RES CNQ 294 29.880 29.430 29.550 -0.650 CANADIAN NATIONAL RAILWAY CO. CNR 77 98.300 97.440 97.570 -0.310 CANADIAN OIL SANDS LIMITED COS 46 19.560 19.200 19.260 -0.240 CANADIAN PACIFIC RAILWAY LIMITED CP 57 125.990 124.990 125.690 +0.080 iSHARES S&P/TSX CDN PREF SHARE IND FND CPD 47 17.270 17.260 17.270 +0.010 iSHARES S&P/TSX CDN PREF SHR IND FND ADV CPD.A 15 17.200 17.200 17.200 -0.030 CDN 50 ADVANTAGED PR SHARE FUND CPF.UN 3 22.800 22.800 22.800 -1.930 CRESCENT POINT ENERGY CORP. CPG 482 37.710 36.870 37.200 -0.750 COALSPUR MINES LIMITED CPT 55 0.510 0.510 0.510 -0.040 CAPITAL POWER CORPORATION CPX 53 21.670 21.320 21.670 +0.170 CEQUENCE ENERGY LTD. CQE 123 1.710 1.650 1.710 +0.010 CREW ENERGY INC CR 28 6.860 6.670 6.750 -0.150 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 4 15.310 15.280 15.310 -0.070 CAPSTONE MINING CORP. CS 105 2.120 2.060 2.080 -0.040 CAPSTONE INFRASTRUCTURE CORP. CSE 40 4.150 4.060 4.080 -0.100 CHARTWELL RETIREMENT RESIDENCES CSH.UN 14 11.400 11.310 11.310 -0.030 COLOSSUS MINERALS INC CSI 150 2.390 2.310 2.340 -0.110 CONTRANS GROUP INC. CSS 4 11.140 10.540 10.750 -0.820 CONSTELLATION SOFTWARE INC. CSU 72 133.580 131.360 132.040 -3.390 CROCOTTA ENERGY INC. CTA 11 3.190 3.160 3.190 -0.030 CANADIAN TIRE CORPORATION CL. A NV CTC.A 29 73.630 73.090 73.090 -0.580 CANADIAN UTILITIES LTD. CL.A NV CU 26 81.920 81.410 81.550 -0.380 COMINAR R E UN CUF.UN 11 23.830 23.760 23.830 -0.020 COPPER MINING CORPORATION CUM 156 2.160 2.070 2.120 -0.080 CHURCHILL CORP A CUQ 2 7.240 7.240 7.240 0.000 CANEXUS CORPORATION CUS 48 9.260 9.120 9.200 -0.070 CENOVUS ENERGY INC. WHEN ISSUED CVE 236 29.800 29.400 29.750 +0.120 CDN WESTERN BANK CWB 5 28.280 28.180 28.180 0.000 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 33 30.000 29.800 29.840 -0.130 CROSSHAIR ENERGY CORPORATION CXX 50 0.060 0.060 0.060 -0.010 DUNDEE REAL ESTATE INVESTMENT TRUST D.UN 57 36.200 36.060 36.060 -0.280 DUNDEE CORP. CL.A SV DC.A 32 37.580 36.640 37.450 +0.830 DOMINION DIAMOND CORPORATION DDC 78 16.340 15.500 15.720 -0.260 DELPHI ENERGY CORP. DEE 4 1.330 1.310 1.330 -0.010 DETOUR GOLD CORP. DGC 205 12.460 11.280 11.350 -1.050 DAVIS + HENDERSON CORPORATION DH 30 22.740 22.500 22.660 +0.250 DHX MEDIA LTD. DHX 29 2.820 2.740 2.750 -0.050 DUNDEE INTERNATIONAL REIT DI.UN 199 10.990 10.860 10.860 -0.210 DOREL INDUSTRIES INC. CL.B SV DII.B 3 43.470 43.450 43.450 +0.380 DUNDEE INDUSTRIAL REIT DIR.UN 15 10.650 10.630 10.640 -0.060 DULUTH METALS LIMITED DM 33 1.600 1.500 1.600 -0.030 DENISON MINES CORP DML 417 1.260 1.240 1.260 +0.010 DOLLARAMA INC. DOL 159 73.080 72.510 73.060 +0.450 DONNER METALS LTD DON 100 0.110 0.110 0.110 0.000 DUNDEE PRECIOUS METALS INC. DPM 46 6.550 6.280 6.310 -0.180 MEDICAL FACILITIES CORP. DR 5 14.990 14.970 14.970 -0.140 DESCARTES SYS DSG 14 9.870 9.870 9.870 -0.060 DEETHREE EXPLORATION LTD. DTX 150 7.820 7.390 7.660 -0.080 ENCANA CORP. ECA 265 19.110 18.550 18.800 -0.250 ENERCARE INC. ECI 1 9.340 9.340 9.340 +0.050 ENDEAVOUR SILVER CORP. EDR 18 5.270 5.050 5.090 -0.150 ENDEAVOUR MINING CORPORATION EDV 213 1.130 1.010 1.060 -0.040 ELEMENT FINANCIAL CORPORATION EFN 78 9.450 9.250 9.350 +0.110 ENERFLEX LTD. EFX 34 13.730 13.560 13.650 -0.090 EAGLE ENERGY TRUST EGL.UN 66 7.290 7.160 7.190 -0.140 ENERVEST DIV UN EIT.UN 14 11.440 11.440 11.440 -0.170 ELDORADO GOLD ELD 172 7.830 7.380 7.510 -0.240 EASTERN PLATINUM LIMITED ELR 50 0.080 0.080 0.080 +0.005 EMERA INCORPORATED EMA 27 37.030 36.620 37.000 -0.060 EMC METALS CORP. EMC 150 0.025 0.025 0.025 -0.050 EURASIAN MINERALS INC EMX 18 1.700 1.640 1.640 -0.010 ENBRIDGE INC ENB 114 46.860 46.580 46.670 -0.200 ENBRIDGE INC. PR SER L USD ENB.PF.U 26 25.300 25.300 25.300 -0.120 ENBRIDGE INC. PR SERIES R ENB.PR.T 3 25.910 25.910 25.910 +0.060 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 31 24.440 24.150 24.290 -0.280 EPSILON ENERGY LTD. EPS 4 4.430 4.400 4.400 -0.030 ENERPLUS CORPORATION ERF 88 13.960 13.550 13.820 -0.120 ENSIGN ENERGY SERVICES INC. ESI 27 17.060 16.900 16.900 -0.190 ESSENTIAL ENERGY SERVICES LTD. ESN 41 2.010 1.990 2.010 -0.030 EXTENDICARE INC. EXE 52 8.490 8.290 8.470 +0.030 FIRST CAPITAL REALTY INC. FCR 11 19.140 19.090 19.140 +0.040 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 4 404.930 404.220 404.220 +4.250 iSHARES CDN FIN MONTHLY INCOME FND FIE 1 6.550 6.550 6.550 -0.010 iSHARES CDN FIN MONTHLY INCOME FND ADV C FIE.A 2 6.340 6.340 6.340 +0.030 FIRST QUANTUM J FM 851 17.970 16.660 16.670 -1.260 FIRST NICKEL INC. FNI 30 0.035 0.035 0.035 0.000 FRANCO-NEVADA CORPORATION FNV 212 44.740 43.340 43.450 -0.850 FIRST MAJESTIC SILVER CORP FR 163 13.150 12.130 12.200 -0.650 CANYON SERVICES GROUP INC. FRC 58 10.500 10.400 10.480 +0.050 FREEHOLD ROYALTIES LTD. FRU 38 24.090 23.600 23.820 -0.290 FIRSTSERVICE CORPORATION SV FSV 23 33.490 32.950 32.950 -0.770 FINANCIAL 15 SPLIT CORP FTN 4 6.270 6.140 6.270 +0.610 FORTRESS PAPER LTD FTP 2 7.030 7.030 7.030 -0.040 FORTIS INC FTS 51 34.390 34.120 34.390 +0.090 FORTIS INC. 5 YR RESET PR. SERIES H FTS.PR.H 2 25.440 25.440 25.440 -0.630 FINNING INTL FTT 174 22.230 21.800 21.900 -0.160 FORTUNA SILVER MINES INC FVI 70 3.230 3.050 3.100 -0.100 GOLDCORP INC G 395 30.590 29.220 29.320 -1.260 GABRIEL RES J GBU 1009 1.740 1.420 1.650 +0.340 GREAT CANADIAN GAMING CORP GC 12 9.250 9.210 9.230 +0.020 COLABOR GROUP INC. GCL 8 6.970 6.960 6.960 +0.080 GRAN COLOMBIA GOLD CORP. GCM 5 0.175 0.175 0.175 -0.010 GRAN COLOMBIA GOLD CORP. 5.0% 11AUG18 GCM.NT.U 10 57.510 57.510 57.510 +1.500 GIBSON ENERGY INC. GEI 64 25.710 25.480 25.590 +0.090 GASFRAC ENERGY SERVICES INC. GFS 3 1.540 1.450 1.540 +0.060 CGI GROUP INC. CL.A SV GIB.A 94 27.500 27.210 27.310 -0.390 GILDAN ACTIVEWEAR INC. GIL 275 40.910 40.580 40.870 -0.040 GMP CAPITAL INC. GMP 29 5.610 5.470 5.600 -0.090 GENIVAR INC. GNV 13 24.630 24.350 24.630 +0.160 GREAT PANTHER SILVER LIMITED GPR 49 1.150 1.130 1.130 -0.030 GRANITE REIT GRT.UN 11 39.260 39.000 39.090 -0.450 GOLDEN STAR GSC 5 1.040 1.030 1.040 +0.010 GRAN TIERRA ENERGY INC GTE 286 5.750 5.610 5.640 -0.210 GUYANA GOLDFIELDS INC GUY 155 1.960 1.570 1.800 -0.170 GREAT-WEST LIFECO INC GWO 51 26.840 26.680 26.690 -0.030 GREAT-WEST LIFECO 6% SERIES J GWO.PR.J 2 25.700 25.700 25.700 -0.060 GUESTLOGIX INC GXI 64 1.110 1.020 1.110 +0.060 HUDSON S BAY COMPANY HBC 31 15.350 15.140 15.200 +0.050 HUDBAY MINERALS INC. HBM 1105 8.510 7.960 8.040 -0.350 HOME CAPITAL GROUP INC. HCG 11 57.350 57.190 57.210 +0.080 HORIZONS BETAPRO S&P/TSX CAP ENBEAR ETF HED 356 4.660 4.550 4.600 +0.100 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 20 4.630 4.630 4.630 -0.090 HORIZONS ACTIVE FLOATING RATE BOND ETF C HFR 42 10.220 10.220 10.220 -0.020 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 31 21.280 19.400 20.980 +1.840 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 12 3.080 3.080 3.080 -0.240 HORIZONS BETAPRO S&P/TSX 60 INVERSE ETF HIX 3 10.470 10.470 10.470 +0.040 HEALTHLEASE PROPERTIES REIT HLP.UN 27 11.090 10.940 10.940 -0.180 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 181 5.470 5.260 5.260 -0.070 HORIZON NORTH LOGISTICS HNL 46 5.660 5.620 5.660 -0.060 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 327 5.550 5.500 5.550 +0.030 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 353 4.280 4.210 4.250 -0.020 H & R REAL EST UN HR.UN 265 24.050 23.960 23.960 +0.050 HRT PARTICIPACOES EM PETROLEO S.A. HRP 7 1.150 1.150 1.150 -0.010 HORIZONS BETAPRO S&P 500R BEAR PLUS ETF HSD 400 4.940 4.900 4.920 +0.020 HUSKY ENERGY INC. HSE 67 28.910 28.710 28.820 -0.120 HUSKEY ENERGY INC. PR. SER. 1 HSE.PR.A 1 25.790 25.790 25.790 -0.150 HORIZONS BETAPRO S&P 500R BULL PLUS ETF HSU 50 18.300 18.220 18.290 -0.090 HORIZONS BPRO S&P 500 VIX SHT BULL ETF HVU 1402 7.380 7.050 7.080 +0.010 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 752 8.540 8.370 8.470 +0.120 HORIZONS S&P/TSX 60 INDEX ETF HXT 3 10.570 10.570 10.570 -0.090 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 45 18.330 18.140 18.170 -0.330 ITHACA ENERGY INC IAE 96 1.710 1.670 1.690 +0.010 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 32 36.510 35.780 36.420 +0.570 IBI GROUP INC. IBG 8 4.690 4.690 4.690 -0.180 INTACT FINANCIAL CORPORATION IFC 51 61.260 60.880 61.090 -0.030 INTERNATIONAL FOREST PRODUCTS LTD. CL.A IFP.A 61 10.450 10.150 10.380 +0.190 IGM FINANCIAL INC. IGM 16 44.550 44.190 44.470 +0.230 IMPERIAL METALS CORP. III 1 12.200 12.200 12.200 +0.150 INTERRENT REIT IIP.UN 25 6.200 6.150 6.150 -0.020 IMRIS INC IM 3 3.060 3.010 3.060 +0.290 IAMGOLD CORP IMG 201 5.480 5.210 5.230 -0.210 IMPERIAL OIL IMO 55 40.450 39.800 39.970 -0.550 IMAX CORP IMX 2 26.490 26.220 26.220 -0.440 IONA ENERGY INC. INA 965 0.650 0.650 0.650 0.000 INNERGEX RENEWABLE ENERGY INC. INE 21 10.320 10.250 10.280 -0.040 INNVEST REIT TRUST UNIT INN.UN 24 4.910 4.850 4.910 -0.020 INTER PIPELINE FUND IPL.UN 14 24.080 23.920 24.070 -0.020 IMVESCOR RESTAURANT GROUP INC. IRG 1 1.470 1.470 1.470 +0.010 INTERTAPE POLYMER ITP 24 11.220 11.100 11.120 -0.090 IVANPLATS LIMITED IVP 12 3.410 3.400 3.400 +0.050 JAGUAR MINING INC. JAG 5 0.435 0.435 0.435 -0.030 JUST ENERGY GROUP INC. JE 62 6.530 6.440 6.510 +0.050 KINROSS GOLD CORP K 2294 5.810 5.480 5.580 -0.190 KIMBER RES INC. KBR 5 0.190 0.190 0.190 -0.010 KELT EXPLORATION LTD. KEL 2818 7.150 6.900 7.100 +0.190 KEYERA CORP. KEY 85 61.700 60.240 61.170 +0.790 KIRKLAND LAKE GOLD INC. KGI 141 3.560 3.230 3.310 -0.210 KILLAM PROPERTIES INC. KMP 8 12.390 12.360 12.390 +0.040 KP TISSUE INC. KPT 1 18.900 18.900 18.900 -0.250 LOBLAW COMPANIES LIMITED L 59 41.460 41.180 41.410 +0.100 LAURENTIAN BANK LB 22 43.810 43.520 43.660 +0.190 LUMINA COPPER CORP LCC 45 7.850 7.600 7.600 -0.130 LEGACY OIL AND GAS INC. LEG 86 5.450 5.280 5.350 -0.140 LUNA GOLD CORP LGC 19 2.820 2.700 2.820 +0.050 LABRADOR IRON ORE ROYALTY CORPORATION LIF 29 32.650 32.250 32.320 -0.520 LULULEMON ATHLETICA INC. LLL 13 77.100 75.120 75.260 -1.230 LINAMAR CORP LNR 39 23.780 23.250 23.470 -0.110 LONGVIEW OIL CORP. LNV 10 5.050 4.980 5.050 -0.070 LONG RUN EXPLORATION LTD LRE 27 4.410 4.270 4.270 -0.180 LAKE SHORE GOLD CORP. LSG 170 0.420 0.380 0.400 +0.010 LUNDIN MINING CORP. LUN 1300 4.070 3.870 3.930 -0.200 LEISUREWORLD SENIOR CARE CORP LW 3 13.070 13.070 13.070 +0.030 LYDIAN INTERNATIONAL LTD LYD 52 1.670 1.520 1.540 -0.130 MAG SILVER CORP. MAG 12 8.160 7.830 8.090 +0.170 MAGELLAN AEROSPACE CORP. MAL 4 3.750 3.750 3.750 0.000 MEGA BRANDS INC. MB 4 14.700 14.700 14.700 +0.080 MBAC FERTILIZER CORP. MBC 15 2.230 2.170 2.230 +0.090 MANITOBA TELECOM MBT 31 32.310 32.210 32.290 -0.030 MACRO ENTERPRISES INC. MCR 3 1.920 1.920 1.920 -0.040 MACDONALD DETTWILER MDA 49 73.310 72.200 72.910 +0.760 MAJOR DRILLING GRP MDI 147 7.880 7.720 7.770 -0.080 MEG ENERGY CORP. MEG 100 29.160 28.660 28.800 -0.310 MANITOK ENERGY INC. MEI 2 2.660 2.650 2.650 +0.030 MANULIFE FIN MFC 302 14.660 14.480 14.570 -0.120 MANULIFE FINANCIAL CORP. CL 1 SER 11 MFC.PR.J 1 26.100 26.100 26.100 -0.280 MAPLE LEAF FOODS MFI 23 13.430 13.100 13.370 +0.290 MAGNA INTERNATIONAL INC. COMMON MG 44 60.640 59.550 60.290 +0.490 MARRET HIGH YIELD STRATEGIES FUND MHY.UN 34 9.360 9.340 9.340 -0.030 GENWORTH MI CANADA INC. MIC 28 24.860 24.670 24.690 +0.090 MERCATOR MINERALS LTD. ML 60 0.295 0.290 0.290 -0.005 MELIOR RESOURCES INC MLR 4506 0.085 0.085 0.085 MOOD MEDIA CORPORATION MM 37 0.980 0.950 0.970 -0.030 PRECIOUS METALS AND MINING TRUST MMP.UN 10 3.510 3.510 3.510 -0.860 MART RESOURCES INC MMT 38 1.600 1.570 1.600 +0.090 ROYAL CANADIAN MINT CAD ETR MNT 2 15.820 15.820 15.820 +0.690 MARTINREA INTERNATIONAL INC. MRE 64 8.660 8.450 8.580 +0.140 MORGUARD N.A. RESIDENTIAL REIT MRG.UN 18 11.230 11.190 11.190 -0.060 MORGUARD UN MRT.UN 6 18.350 18.280 18.280 -0.070 METRO INC. MRU 84 66.640 65.960 66.020 -0.270 MORNEAU SHEPELL INC. MSI 3 13.150 13.140 13.150 +0.020 MORNEAU SHEPELL INC. 5.75% 31MAR17 MSI.DB 20 105.040 105.040 105.040 -0.030 TIMBERCREEK SENIOR MTGE INV CORP. MTG 16 9.390 9.300 9.300 0.000 MULLEN GROUP LTD. MTL 111 22.100 21.380 21.570 -0.570 MCEWEN MINING INC. MUX 4 2.100 2.100 2.100 -0.080 METHANEX CORP MX 21 44.240 42.920 42.920 -1.130 NATIONAL BANK OF CANADA NA 95 75.920 75.670 75.720 -0.080 NEWALTA CORPORATION NAL 13 13.450 13.350 13.390 +0.090 NORBORD INC. NBD 178 33.150 31.460 31.460 -1.330 NORBORD INC. WTS. NBD.WT 11 2.000 2.000 2.000 +1.700 NEVADA COPPER CORP. NCU 26 2.510 2.500 2.510 -0.030 NORTHERN DYNASTY MINERALS LTD. NDM 15 2.740 2.700 2.710 -0.070 NORDION INC. NDN 1 6.960 6.960 6.960 -0.030 NOVAGOLD RES INC. NG 66 2.550 2.400 2.410 -0.110 NEW GOLD INC. NGD 292 8.250 7.600 7.690 -0.470 ANGLE ENERGY INC. NGL 47 2.930 2.770 2.930 +0.060 NGEX RESOURCES INC. NGQ 31 2.520 2.420 2.420 -0.100 NORANDA INCOME FUND NIF.UN 3 4.950 4.950 4.950 +0.130 NIKO RES NKO 162 6.630 6.380 6.490 0.000 NORTHLAND POWER INC. NPI 14 18.900 18.820 18.900 -0.010 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 5 32.090 31.600 31.660 -0.720 NORTHERN SPIRIT RESOURCES INC NS 10 0.055 0.055 0.055 -0.040 NEVSUN RES J NSU 56 3.830 3.750 3.780 -0.030 NEPTUNE TECHNOLOGIES & BIORESSOURCESINC. NTB 12 2.630 2.590 2.590 -0.040 NUVISTA ENERGY LTD. NVA 30 7.280 7.150 7.230 -0.050 THE NORTH WEST COMPANY INC. NWC 11 25.000 24.800 24.980 +0.100 NORDEX EXPLOSIVES LTD NXX 15 0.485 0.485 0.485 +0.025 ONEX CORPORATION SV OCX 65 48.950 48.460 48.650 +0.130 OCEANAGOLD CORP. OGC 47 2.270 2.100 2.170 -0.090 ONCOLYTICS BIO ONC 10 3.060 2.980 3.060 -0.010 OREZONE GOLD CORP. ORE 15 0.770 0.750 0.770 +0.070 ORBITE ALUMINAE INC. ORT 47 1.030 1.020 1.030 +0.030 OSISKO MINING CORPORATION OSK 2929 4.250 4.000 4.090 -0.040 OPEN TEXT CORP OTC 136 65.280 64.510 64.840 -0.040 PRIMERO MINING CORP. P 64 5.810 5.630 5.770 -0.030 PAN AMERICAN J PAA 89 13.380 12.780 12.880 -0.470 PARTNERS REIT PAR.UN 2 7.850 7.850 7.850 +0.060 PETROBANK ENERGY AND RESOURCES LTD. PBG 10 0.690 0.690 0.690 0.000 PETROBAKKEN ENERGY LTD. PBN 127 8.580 8.320 8.320 -0.400 PRECISION DRILLING CORPORATION PD 69 8.150 7.910 7.970 -0.130 N A PALLADIUM PDL 52 1.410 1.390 1.410 -0.020 PALADIN RESOURCES LTD. PDN 145 0.820 0.820 0.820 -0.020 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 124 28.760 28.030 28.370 -0.370 PREMIER GOLD MINES LTD. PG 107 2.310 2.060 2.110 -0.090 PENGROWTH ENERGY CORPORATION PGF 95 5.020 4.910 4.970 -0.100 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 53 16.600 16.330 16.520 +0.090 PARKLAND FUEL CORPORATION PKI 54 16.130 15.990 16.130 +0.110 PILOT GOLD INC. PLG 50 1.380 1.320 1.320 -0.010 PARALLEL ENERGY TRUST PLT.UN 40 4.170 4.100 4.160 -0.050 PLAZACORP RETAIL PROPERTIES LTD. PLZ 1 4.690 4.690 4.690 -0.010 SENTRY SELECT PRIMARY METALS CORP. PME 14 5.400 5.260 5.260 +0.500 PETROMINERALES LTD. PMG 104 5.570 5.450 5.500 -0.170 PERPETUAL ENERGY INC. PMT 10 1.130 1.130 1.130 0.000 PMI GOLD CORPORATION PMV 295 0.420 0.420 0.420 +0.010 PANORIENT ENERGY CORP. POE 79 2.380 2.250 2.270 +0.050 POTASH CORPORATION OF SASKATCHEWAN INC POT 946 41.820 41.150 41.440 -0.280 PARAMOUNT RESOURCES LTD. POU 43 36.070 35.180 35.500 +0.280 POWER CORPORATION OF CANADA SV POW 65 26.480 26.110 26.370 +0.150 PEMBINA PIPELINE CORPORATION PPL 56 32.340 32.020 32.250 +0.050 PAINTED PONY PETROLEUM LTD. PPY 2 9.650 9.650 9.650 +0.010 PROBE MINES LTD PRB 16 1.250 1.200 1.200 -0.050 PACIFIC RUBIALES ENERGY CORP PRE 23 20.790 20.390 20.780 +0.180 PERSEUS MINING LIMITED PRU 74 1.560 1.460 1.460 -0.090 PINECREST ENERGY INC. PRY 20 0.980 0.980 0.980 -0.010 PULSE SEISMIC INC. PSD 14 3.160 3.160 3.160 -0.040 PASON SYSTEMS INC. PSI 23 17.270 16.940 16.940 -0.210 PATHEON INC PTI 13 4.400 4.350 4.350 -0.110 PLATINUM GROUP METALS LTD. PTM 37 1.280 1.200 1.260 +0.070 PRETIUM RESOURCES INC. PVG 74 7.300 6.960 7.300 +0.150 POWER FINANCIAL CORP. PWF 95 28.970 28.610 28.810 +0.090 PENN WEST PETROLEUM LTD. PWT 256 9.360 9.060 9.170 -0.240 PAREX RESOURCES INC. PXT 84 4.450 4.330 4.330 -0.200 BLACKPEARL RESOURCES INC. PXX 158 2.090 2.050 2.080 +0.010 QUEBECOR INC. CL.B SV QBR.B 25 47.250 46.340 46.870 +0.450 ROMARCO MINERALS INC. R 135 0.500 0.455 0.455 -0.020 RITCHIE BROS AUCTIONEERS INC. RBA 20 20.540 19.770 19.790 -0.670 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 103 50.210 49.770 50.180 +0.300 RADIANT COMMUNICATIONS CORP. RCN 16722 1.000 0.990 1.000 -0.190 CDN REAL ESTATE UN REF.UN 12 46.260 45.820 45.990 -0.350 RIOCAN REIT PR SERIES A REI.PR.A 1 25.960 25.960 25.960 -0.610 RIOCAN REAL EST UN REI.UN 147 28.870 28.760 28.820 -0.050 RARE ELEMENT RESOURCES LTD RES 4 1.880 1.850 1.850 -0.010 REITMANS CANADA LTD. CL.A NV RET.A 33 8.640 8.550 8.600 -0.060 RIFCO INC. RFC 7 4.070 4.070 4.070 +0.060 ROCKGATE CAPITAL CORP. RGT 20 0.200 0.190 0.200 0.000 ARGEX TITANIUM INC. RGX 30 1.090 1.070 1.070 -0.020 RICHMONT MINES RIC 11 2.120 2.080 2.080 -0.070 RIO ALTO MINING LIMITED RIO 51 3.870 3.760 3.840 -0.050 REDKNEE SOLUTIONS INC. RKN 22 3.190 3.150 3.150 0.000 REGAL LIFESTYLE COMMUNITIES INC. RLC 2 9.180 9.180 9.180 +0.170 RESERVOIR MINERALS INC. RMC 19 2.720 2.660 2.680 -0.060 RETROCOM MID-MARKET RL EST IN TRUST RMM.UN 13 5.480 5.470 5.470 -0.020 RMP ENERGY INC. RMP 18 3.800 3.690 3.690 -0.090 RUBICON MINERALS CORP. RMX 1562 1.930 1.780 1.780 -0.140 RONA INC. RON 22 10.530 10.370 10.400 +0.040 RENEGADE PETROLEUM LTD. RPL 69 1.200 1.170 1.200 -0.010 RAINYRIVER RESOURCES LTD. RR 103 2.350 2.210 2.270 -0.050 RAVEN ROCK STRATEGIC INCOME FUND RRF.UN 2 9.380 9.380 9.380 RAGING RIVER EXPLORATION INC. RRX 6 3.680 3.640 3.640 +0.010 ROGERS SUGAR INC. RSI 120 6.200 6.200 6.200 0.000 ARTEK EXPLORATION LTD. RTK 14 3.120 3.000 3.030 -0.070 PURE MULTI-FAMILY REIT LP USD RUF.U 9 4.990 4.970 4.970 -0.050 RUSSEL METALS RUS 61 27.310 26.720 26.810 -0.480 RESVERLOGIX CORP. RVX 3 3.160 3.120 3.160 +0.070 ROYAL BANK OF CANADA RY 267 60.390 59.740 60.030 -0.370 RBC 1ST PR. SERIES AV RY.PR.X 1 26.240 26.240 26.240 0.000 SHERRITT INTL RV S 262 4.630 4.500 4.610 +0.060 SAPUTO INC. SAP 53 50.680 50.210 50.660 +0.090 SABINA GOLD & SILVER CORP. SBB 127 1.280 1.220 1.220 -0.040 BROMPTON SPLIT BANC CORP. CL A SBC 20 11.130 11.130 11.130 +0.070 SILVER BULLION TRUST UNITS SBT.UN 6 14.620 14.330 14.330 -4.320 SHOPPERS DRUG MART CORPORATION SC 76 45.240 44.300 44.920 +0.010 SHAWCOR LTD SCL 30 40.550 40.100 40.400 +0.080 SPROTT RESOURCE CORP SCP 23 4.390 4.290 4.350 -0.040 SANTACRUZ SILVER MINING LTD. SCZ 58 1.590 1.500 1.590 +0.050 STRAD ENERGY SERVICES LTD. SDY 2 3.060 3.040 3.040 -0.110 SEABRIDGE GOLD INC. SEA 2 11.460 11.020 11.020 -0.800 SECURE ENERGY SERVICES INC. SES 84 12.880 12.640 12.640 -0.230 SPYGLASS RESOURCES CORP SGL 188 2.050 1.990 2.000 -0.030 SCORPIO GOLD CORPORATION SGN 5 0.345 0.345 0.345 -0.155 SAN GOLD CORP SGR 65 0.230 0.205 0.205 -0.015 SURGE ENERGY INC. SGY 69 3.140 3.030 3.050 -0.080 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 163 22.930 22.630 22.700 -0.240 SUN LIFE FINANCIAL INC. SLF 121 27.780 27.580 27.660 -0.100 SILVER WHEATON CORP. SLW 807 24.970 23.640 24.020 -0.900 SMART TECHNOLOGIES INC SMA 6 1.440 1.400 1.440 +0.040 SEMAFO J SMF 231 1.890 1.780 1.810 -0.050 SNC-LAVALIN SV SNC 54 43.740 43.060 43.640 +0.070 SOFTCHOICE CORP. SO 37 20.060 20.010 20.060 +0.060 STRATEGIC OIL & GAS LTD SOG 16 1.110 1.110 1.110 -0.030 SUPERIOR PLUS CORP. SPB 74 12.990 12.760 12.970 +0.090 SCORPIO MINING CORP. SPM 55 0.510 0.485 0.485 -0.025 SYMPHONY FLOATING RATE SENIOR LOAN FUND SSF.UN 12 10.400 10.400 10.400 +0.200 SANDSTORM GOLD LTD. SSL 173 8.380 7.800 7.890 -0.430 SILVER STANDARD RES INC. SSO 16 7.370 7.160 7.180 -0.350 STUDENT TRANSPORTATION INC. COMMON STB 36 6.670 6.590 6.590 -0.070 STUDENT TRANSPORT. INC. 6.25% 30JUN18 STB.DB.U 270 99.000 98.990 98.990 +0.490 SANTONIA ENERGY INC. STE 138 1.470 1.440 1.440 -0.020 STANTEC INC STN 43 43.220 42.680 42.680 -0.750 SOUTHERN PACIFIC RESOURES CORP STP 20 0.630 0.620 0.620 -0.010 SUNCOR ENERGY INC. SU 980 29.520 29.090 29.280 -0.300 SULLIDEN GOLD CORPORATION LTD. SUE 380 0.830 0.820 0.830 +0.010 SANDVINE CORPORATION SVC 22 2.140 2.110 2.140 -0.020 SILVERCREST MINES INC SVL 4 2.210 2.190 2.210 -0.050 SILVERCORP METALS INC. SVM 36 3.130 2.880 2.880 -0.300 SAVANNA ENERGY SERVICES CORP SVY 5 6.840 6.740 6.840 +0.050 SIERRA WIRELESS SW 25 11.500 10.880 11.450 +0.520 TELUS CORPORATION T 129 35.830 35.580 35.650 -0.040 TRANSALTA CORPORATION TA 109 13.990 13.630 13.870 +0.120 TRANSALTA CORPORATION FIRST PR TA.PR.F 2 24.520 24.520 24.520 -0.640 TRANSALTA CORPORATION PR SER E TA.PR.H 4 25.880 25.880 25.880 +0.410 TAG OIL LTD TAO 97 5.660 5.510 5.510 -0.070 TWIN BUTTE ENERGY LTD. TBE 144 2.320 2.260 2.260 -0.060 TECK RESOURCES LTD. CL.B SV TCK.B 682 26.830 25.990 26.300 -0.730 TRANSCONTINENTAL INC. CL A SV TCL.A 58 12.990 12.540 12.790 +0.060 THOMPSON CREEK METALS COMPANY TCM 55 2.950 2.820 2.840 -0.080 TRICON CAPITAL GROUP INC. TCN 49 6.470 6.350 6.350 -0.090 TRICAN WELL TCW 42 13.240 12.940 13.020 -0.320 TORONTO-DOMINION BANK TD 176 81.340 80.750 81.060 -0.310 TRINIDAD DRILLING LTD. TDG 18 6.870 6.650 6.770 -0.130 TRILOGY ENERGY CORP. TET 20 28.700 28.020 28.700 +0.200 TRANSFORCE INC. TFI 47 19.950 19.820 19.870 -0.020 TRANSGLOBE J TGL 34 8.240 7.930 8.080 -0.220 TERANGA GOLD CORPORATION TGZ 10 0.830 0.830 0.830 +0.010 TIM HORTONS INC. THI 60 54.620 54.400 54.540 -0.060 TAHOE RESOURCES INC. THO 89 17.900 16.990 17.040 -1.240 TOROMONT IND TIH 28 21.990 21.710 21.850 -0.080 TASEKO MINES LTD. TKO 18 2.290 2.240 2.290 -0.010 TALISMAN ENERGY INC. TLM 617 12.040 11.740 11.850 -0.140 TEMBEC INC. TMB 23 3.560 3.420 3.420 -0.070 TIMBERCREEK MORTGAGE INVEST TMC 40 10.180 10.160 10.180 +0.020 TIMMINS GOLD CORP TMM 36 2.460 2.400 2.430 -0.030 TANZANIAN ROYALTY EXPLORATION CORP. TNX 57 3.140 3.010 3.020 0.000 TORC OIL & GAS LTD. TOG 46 1.800 1.760 1.760 -0.050 TRIOIL RESOURCES LTD. TOL 11 2.550 2.550 2.550 -0.050 TOTAL ENERGY SERVICES INC. TOT 8 14.310 14.100 14.100 +0.070 TOURMALINE OIL CORP. TOU 38 39.760 38.960 39.740 +0.380 THOMSON REUTERS CORP. TRI 132 33.910 33.660 33.730 -0.090 TRANSCANADA CORPORATION TRP 102 49.680 48.890 49.030 -0.740 TRANSCANADA CORP. PR. SER. 1 TRP.PR.A 6 25.450 25.450 25.450 -0.030 TRANSCANADA CORP PR SER 3 TRP.PR.B 11 24.780 24.780 24.780 +0.320 TRANSCANADA CORP. PR. SER. 5 TRP.PR.C 3 25.560 25.560 25.560 +0.030 TRANSCANADA CORP 1ST PR SER 7 TRP.PR.D 1 25.910 25.910 25.910 -0.070 TURQUOISE HILL RESOURCES LTD. TRQ 359 7.120 6.730 6.900 -0.200 TRANSAT A.T. INC. CLASS B TRZ.B 12 5.300 5.300 5.300 +0.070 TORSTAR CORP. CL. B NV TS.B 2 6.650 6.650 6.650 -0.050 TREVALI MINING CORPORATION TV 10 0.790 0.790 0.790 +0.060 TOREX GOLD RESOURCES INC. TXG 269 1.370 1.310 1.340 -0.040 URANIUM PARTICIPATION CORP. U 32 4.850 4.800 4.830 -0.020 DOMTAR CORPORATION UFS 55 70.180 68.230 68.300 -1.430 UR-ENERGY INC. URE 20 0.800 0.780 0.800 +0.030 URANIUM ONE INC UUU 772 2.790 2.780 2.780 -0.010 VERMILION ENERGY INC. VET 29 50.800 50.070 50.370 -0.290 VERIS GOLD CORP VG 17 1.430 1.330 1.330 -0.060 VISTA GOLD CORP VGZ 16 1.610 1.590 1.610 -0.080 VICWEST INC VIC 1 11.010 11.010 11.010 -0.130 VALENER INC. VNR 3 16.230 16.230 16.230 -0.060 VALEANT PHARMACEUTICALS INTL INC. VRX 1300 75.150 74.080 74.400 -0.710 VERESEN INC. VSN 21 13.070 12.960 13.020 -0.050 IPATH S&P 500 VIX SHORT-TERM FUTURES ETN VXX 1 19.840 19.840 19.840 +0.490 VUZIX CORPORATION VZX 1 2.480 2.480 2.480 +2.440 WHISTLER BLACKCOMB HOLDINGS INC. WB 2 13.370 13.290 13.370 +0.100 WHITECAP RESOURCES INC. WCP 275 10.160 9.970 9.970 -0.190 WESTERN FOREST PRODUCTS INC. WEF 145 1.330 1.270 1.330 +0.070 WESTERNONE INC. WEQ 1 7.930 7.930 7.930 -0.080 WEST FRASER TIMBER WFT 276 94.440 89.430 91.190 -1.560 WI-LAN INC WIN 17 3.870 3.860 3.860 +0.020 WESTJET AIRLINES LTD. WJA 10 24.750 24.600 24.710 -0.200 WAJAX CORP WJX 56 34.400 34.050 34.270 +0.210 GEORGE WESTON LIMITED WN 35 76.300 75.330 76.030 +0.450 WINPAK LTD WPK 1 18.990 18.990 18.990 -0.370 WESTPORT INNOV WPT 22 30.430 29.850 30.430 -0.040 WESTERN POTASH CORPORATION WPX 5 0.460 0.460 0.460 -0.005 WESTERN ENERGY SVCS CORP WRG 11 6.860 6.820 6.830 -0.050 WESTSHORE TERMINALS INVESTMENT CORP. WTE 20 29.040 28.810 28.950 -0.190 WESTERNZAGROS RESOURCES LTD WZR 14 1.050 1.050 1.050 -0.020 TMX GROUP LIMITED X 15 53.470 52.300 52.300 -0.540 iSHARES DEX UNIVERSE BOND INDEX FUND XBB 18 31.550 31.540 31.540 +0.060 iSHARES DJ CDA SELECT DIVIDEND INDEX FD XDV 1 21.750 21.750 21.750 -0.030 iSHARES S&P/TSX CAPPED ENERGY INDEX FUND XEG 149 15.150 15.030 15.090 -0.140 iSHARES S&P/TSX GLOBAL GOLD INDEX FUND XGD 2 12.490 12.390 12.390 -0.340 iSHARES S&P/TSX CAPPED COMP INDEX FD XIC 11 19.420 19.300 19.300 -0.140 iSHARES S&P/TSX 60 INDEX FUND XIU 13 17.550 17.530 17.530 -0.150 ISHARES CDN S&P/TSX CAPPED REIT INDX FND XRE 14 17.640 17.600 17.600 +0.010 iSHARES S&P 500 INDEX FUND CAD-HEDGED XSP 10 18.160 18.150 18.150 -0.010 SIRIUS XM CANADA HOLDINGS INC. SV XSR 1 6.400 6.400 6.400 -0.100 iSHARES RUSSELL 2000 INDEX FUND CAD-HEDG XSU 10 20.130 20.120 20.120 +0.050 YELLOW MEDIA LIMITED Y 9 8.250 8.170 8.250 -0.100 YAMANA GOLD INC YRI 1428 12.750 12.140 12.250 -0.430 ZARGON OIL & GAS LTD. ZAR 56 6.700 6.570 6.600 -0.080 BMO HI YLD US CORP BD HGD CAD INDEX ETF ZHY 5 16.240 16.230 16.240 0.000 Trades: 19,987 Total Volume: 9,935,343 Total Value: $109,123,914 Advanced: 181 Declined: 361 Unchanged: 4,050 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.