Pure Trading Daily Market Summary May 03 2013 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDTL REAL ESTATE TR AAR.UN 287 5.130 5.090 5.120 0.000 ADVANTAGE OIL & GAS LTD. AAV 100 3.900 3.750 3.880 +0.140 ABSOLUTE SOFTWARE CORP. ABT 15 7.050 6.710 6.810 -0.090 BARRICK GOLD CORPORATION ABX 379 20.240 19.870 20.170 +0.470 AIR CANADA CL B AC.B 26163 2.780 2.670 2.690 -0.190 ASTRAL MEDIA INC. CL A. NV ACM.A 29 49.100 48.870 49.040 -0.070 ATCO LTD. CL.I NV ACO.X 21 95.710 94.800 95.170 -0.080 AUTOCANADA INC. ACQ 28 23.810 23.310 23.390 +0.030 ALARIS ROYALTY CORP AD 3 28.920 28.340 28.920 +1.490 ALDERON IRON ORE CORP. ADV 23 1.130 1.130 1.130 +0.030 AURORA OIL & GAS LIMITED AEF 34 3.220 3.120 3.220 +0.100 AGNICO EAGLE MINES LIMITED AEM 37 32.980 31.760 31.830 -0.440 ANTRIM ENERGY J AEN 10 0.175 0.175 0.175 +0.005 ARGENT ENERGY TRUST AET.UN 26 10.130 10.070 10.110 +0.090 AG GROWTH INTERNATIONAL INC. AFN 2 31.330 31.290 31.290 -0.020 AGF MANAGEMENT LTD. CL.B NV AGF.B 113 11.400 11.150 11.330 +0.330 ALAMOS GOLD INC. AGI 116 14.840 14.350 14.620 +0.460 ALLIANCE GRAIN TRADERS INC. AGT 13 12.280 11.950 12.280 +0.390 AGRIUM INC AGU 51 91.580 90.300 90.700 +0.410 AIMIA INC. AIM 88 16.340 16.250 16.290 +0.170 AIMIA INC. RATE RESET PR SER 1 AIM.PR.A 2 26.200 26.200 26.200 +0.010 ASANKO GOLD INC. AKG 4 2.560 2.520 2.560 +0.070 ALTAGAS LTD. ALA 18 37.690 37.220 37.270 -0.230 ALTAGAS LTD. PR SERIES C USD ALA.PR.U 4 25.830 25.780 25.830 +0.060 AUTOMODULAR CORPORATION AM 20 2.950 2.910 2.920 -0.110 AINSWORTH LUMBER CO. LTD ANS 91 3.920 3.860 3.860 +0.050 ALLIED NEVADA GOLD CORP ANV 27 10.230 9.920 10.060 -0.070 AFRICA OIL CORP AOI 64 6.330 6.200 6.320 +0.140 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 13 34.190 33.860 34.130 +0.250 APOGEE SILVER LTD. APE 70 0.045 0.045 0.045 0.000 ACASTI PHARMA INC. APO 1 2.490 2.490 2.490 +0.130 ALGONQUIN POWER & UTILITIES CORP. AQN 51 7.920 7.840 7.840 -0.100 ARGONAUT GOLD INC. AR 310 6.650 6.430 6.560 +0.100 AECON GROUP INC ARE 107 12.350 12.260 12.300 +0.020 ARC RESOURCES LTD. ARX 388 27.000 26.650 26.690 -0.020 AURIZON MINES J ARZ 284 4.160 3.420 3.730 -0.500 ALACER GOLD CORP. ASR 114 2.970 2.910 2.940 0.000 ATS AUTOMATION ATA 45 10.010 9.940 10.000 0.000 ATRIUM INNOVATIONS INC. ATB 2 12.950 12.670 12.950 +0.560 ATAC RESOURCES LTD ATC 1 1.120 1.120 1.120 -0.030 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 114 61.970 60.050 60.280 -1.070 ATHABASCA OIL CORPORATION ATH 145 6.500 6.290 6.300 -0.140 ATLANTIC POWER CORP. ATP 125 4.800 4.640 4.750 +0.160 ATLANTIC POWER CORP. 6% 31DEC19 ATP.DB.D 20 86.020 86.020 86.020 +2.020 ATLANTIC POWER CORP. 5.75% 30JUN19 ATP.DB.U 3280 77.990 76.990 77.290 -0.200 AURCANA CORP AUN 2 4.230 4.230 4.230 +0.030 AURICO GOLD INC. AUQ 36 5.090 5.000 5.000 -0.040 AVALON RARE METALS INC. AVL 5 1.100 1.100 1.100 -0.010 AVIGILON CORPORATION AVO 2 13.050 13.050 13.050 +1.100 ARTIS REIT S-G 5.75% 30JUN18 USD AX.DB.U 100 103.310 103.310 103.310 -0.450 ARTIS REIT PR SERIES C USD AX.PR.U 1 25.660 25.660 25.660 -0.070 ARTIS REIT AX.UN 26 16.610 16.560 16.570 -0.040 ALEXCO RESOURCE CORP. AXR 4 1.980 1.940 1.940 -0.050 AMAYA GAMING GROUP INC. AYA 43 6.690 6.600 6.630 -0.010 BELL ALIANT INC. BA 237 27.950 27.630 27.750 +0.170 BANRO CORP. BAA 318 1.140 1.060 1.060 -0.050 BADGER DAYLIGHTING LTD. BAD 4 44.420 44.350 44.350 +0.510 BELL ALIANT PREFERRED EQUITY INC BAF.PR.A 3 25.720 25.720 25.720 -0.060 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 59 39.270 38.850 38.850 -0.070 BROOKFIELD ASSET MGMT A PR SER 30 BAM.PR.Z 1 26.820 26.820 26.820 -0.270 BAUER PERFORMANCE SPORTS LTD. BAU 8 11.740 11.560 11.720 +0.160 RESEARCH IN MOTION LIMITED BB 2164 16.280 15.740 15.750 -0.100 BOMBARDIER INC. CL. B SV BBD.B 1021 4.090 4.030 4.080 +0.050 COTT CORP BCB 131 9.430 8.980 9.100 -0.280 BCE INC. BCE 92 47.690 47.490 47.570 +0.320 BCE FIRST PR SHARES SERIES AA BCE.PR.A 1 23.860 23.860 23.860 -0.030 BCE INC PR SHARES SERIES AC BCE.PR.C 1 23.920 23.920 23.920 +0.270 BCE INC. CUMUL REDEEM FIRST PR SER AD BCE.PR.D 1 23.780 23.780 23.780 +0.270 BEAR CREEK MINING CORP BCM 9 2.550 2.550 2.550 0.000 BLACK DIAMOND GROUP LIMITED BDI 25 21.520 21.340 21.400 +0.150 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 23 65.140 64.830 64.850 +0.130 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 32 31.620 30.990 31.210 -0.370 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 384 23.270 22.950 23.270 +0.320 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 19 39.180 38.770 38.770 -0.230 BIRCHCLIFF ENERGY LTD. BIR 458 8.050 7.850 8.040 +0.140 BALLARD POWER SYSTEMS INC BLD 10 1.000 0.990 1.000 +0.020 BANK OF MONTREAL BMO 158 63.130 62.600 62.600 -0.130 BONTERRA ENERGY CORP. BNE 16 50.490 49.810 50.450 +1.380 BANKERS PETROLEUM LTD. BNK 155 2.590 2.510 2.530 +0.030 BONAVISTA ENERGY CORPORATION BNP 163 16.330 15.890 16.110 +0.410 BANK OF NOVA SCOTIA BNS 142 58.930 58.380 58.380 -0.150 AMERICAS PETROGAS INC. BOE 15 1.900 1.820 1.890 +0.100 AIRBOSS AMERICA J BOS 39 4.950 4.950 4.950 +0.050 BROOKFIELD OFFICE PROPERTIES INC. BPO 18 18.770 18.580 18.770 +0.200 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 81 23.490 22.640 22.680 -0.380 BIG ROCK BREWERY INC. BR 441 15.000 15.000 15.000 +1.520 BRIGUS GOLD CORP. BRD 20 0.690 0.690 0.690 +0.020 BROOKFIELD RENEW PWR PR A SER 6 BRF.PR.F 10 24.970 24.960 24.970 +0.030 BELO SUN MINING CORP. BSX 45 0.940 0.920 0.930 -0.040 BTB REIT BTB.UN 41 4.840 4.810 4.820 +0.010 BAYTEX ENERGY CORP. BTE 110 41.180 39.590 40.650 +1.420 B2GOLD CORP. BTO 459 2.430 2.380 2.410 +0.040 BELLATRIX EXPLORATION LTD BXE 342 6.160 6.120 6.160 +0.050 CAE INC CAE 89 10.790 10.590 10.750 +0.170 CANAM GROUP INC. CAM 17 9.600 9.590 9.600 +0.100 CDN APARTMENT UN CAR.UN 2 25.970 25.970 25.970 +0.180 CASCADES INC CAS 11 4.960 4.870 4.940 +0.110 iSHARES 1-5 YEAR LADD CORP BND IN FND CBO 77 20.140 20.140 20.140 -0.020 COGECO CABLE INC. SV CCA 28 44.680 43.880 44.030 -0.590 CCL INDUSTRIES INC. CL. B NV CCL.B 5 64.510 64.330 64.330 -1.930 CAMECO CORP CCO 207 20.010 19.780 19.970 +0.470 CATAMARAN CORPORATION CCT 14 54.010 52.780 52.780 -0.650 CANELSON DRILLING INC CDI 12 4.570 4.570 4.570 +0.010 COEUR D ALENE MINES CORP. CDM 5 15.870 15.230 15.760 +0.530 iSHARES S&P/TSX CDN DIV ARISTO IND FND CDZ 6 22.900 22.850 22.850 +0.130 CENTAMIN PLC. CEE 100 0.670 0.670 0.670 -0.010 COASTAL ENERGY COMPANY CEN 4 19.900 19.780 19.900 -0.110 CATHEDRAL ENERGY SERVICES LTD. CET 26 4.070 3.980 4.020 +0.060 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 31 12.960 12.590 12.920 +0.320 CANACCORD FINANCIAL INC. CF 26 5.790 5.640 5.780 +0.160 CARFINCO FINANCIAL GROUP INC. CFN 13 9.310 9.120 9.120 -0.280 CANFOR CORP CFP 125 20.760 20.140 20.730 +0.110 CALFRAC WELL SERVICES LTD. CFW 20 26.160 25.930 26.080 +0.380 CANFOR PULP PRODUCTS INC. CFX 1 9.040 9.040 9.040 -0.070 CENTERRA GOLD INC. CG 201 4.210 4.030 4.050 +0.030 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 128 3.030 2.890 2.900 +0.100 CINEPLEX INC. CGX 33 34.570 34.470 34.480 +0.170 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 5 17.550 17.310 17.360 -0.090 CENTRIC HEALTH CORPORATION CHH 20 0.590 0.580 0.590 +0.050 CHORUS AVIATION INC. CL B CHR.B 48 3.810 3.750 3.790 +0.050 CI FINANCIAL CORP. CIX 144 29.150 29.010 29.140 +0.260 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 19 25.270 24.820 25.070 +0.340 CML HEALTHCARE INC. CLC 40 7.970 7.740 7.770 -0.170 iSHARES 1-5 YEAR LADDERED GOVT BOND IND CLF 73 19.740 19.740 19.740 -0.020 CELESTICA INC SV CLS 139 8.530 8.450 8.480 0.000 CANADIAN IMPERIAL BANK OF COMMERCE CM 130 80.710 79.610 79.610 -0.420 GOODMAN GOLD TRUST CMP.UN 9 5.830 5.830 5.830 -4.680 CANACOL ENERGY LTD CNE 1 2.700 2.700 2.700 +0.140 CONTINENTAL GOLD LIMITED CNL 52 4.840 4.660 4.740 -0.040 CDN NATURAL RES CNQ 1272 30.310 29.520 29.540 +0.090 CANADIAN NATIONAL RAILWAY CO. CNR 50 100.910 99.420 99.480 +1.040 CANADIAN OIL SANDS LIMITED COS 119 19.880 19.660 19.760 +0.140 CANADIAN PACIFIC RAILWAY LIMITED CP 105 130.050 126.960 127.080 +0.480 iSHARES S&P/TSX CDN PREF SHARE IND FND CPD 17 17.290 17.290 17.290 +0.020 CRESCENT POINT ENERGY CORP. CPG 133 38.920 38.580 38.850 +0.500 CAPITAL POWER CORPORATION CPX 49 22.500 22.130 22.430 +0.360 CEQUENCE ENERGY LTD. CQE 28 1.700 1.670 1.680 -0.010 CREW ENERGY INC CR 112 6.920 6.820 6.890 +0.110 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 13 15.940 15.660 15.940 +0.150 CAPSTONE MINING CORP. CS 761 2.310 2.200 2.240 +0.100 CAPSTONE INFRASTRUCTURE CORP. CSE 151 4.080 4.040 4.080 -0.030 CHARTWELL RETIREMENT RESIDENCES CSH.UN 44 11.330 11.210 11.300 -0.060 COLOSSUS MINERALS INC CSI 122 2.150 2.090 2.150 +0.010 CONTRANS GROUP INC. CSS 3 11.280 10.940 10.940 -0.600 CONSTELLATION SOFTWARE INC. CSU 22 135.850 134.890 134.920 +0.020 CANADIAN TIRE CORPORATION CL. A NV CTC.A 98 74.840 74.330 74.470 +0.130 CANADIAN UTILITIES LTD. CL.A NV CU 35 81.310 80.900 81.140 +0.250 CANADIAN UTILITIES LIMITED 2ND PR SER AA CU.PR.D 3 26.850 26.850 26.850 +0.140 COMINAR R E UN CUF.UN 32 23.890 23.530 23.590 -0.310 COPPER MINING CORPORATION CUM 4757 2.100 2.000 2.070 +0.140 CHURCHILL CORP A CUQ 2 7.160 7.110 7.110 -0.220 CANEXUS CORPORATION CUS 92 9.290 9.200 9.240 -0.020 CENOVUS ENERGY INC. WHEN ISSUED CVE 108 30.130 29.670 29.740 -0.060 CDN WESTERN BANK CWB 19 28.950 28.650 28.910 +0.460 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 22 30.300 30.090 30.180 +0.070 DUNDEE REAL ESTATE INVESTMENT TRUST D.UN 23 36.910 36.650 36.740 -0.040 DUNDEE CORP. CL.A SV DC.A 12 37.500 37.280 37.490 -0.050 DIRECTCASH PAYMENTS INC. DCI 2 27.140 27.140 27.140 +0.140 DONNYCREEK ENERGY INC. DCK 15 1.740 1.740 1.740 -0.060 DOMINION DIAMOND CORPORATION DDC 6 16.530 16.320 16.460 -0.080 DETOUR GOLD CORP. DGC 123 12.150 11.580 11.680 +0.110 DAVIS + HENDERSON CORPORATION DH 23 23.240 22.890 23.240 +0.160 DHX MEDIA LTD. DHX 1 2.780 2.780 2.780 -0.010 DUNDEE INTERNATIONAL REIT DI.UN 28 10.860 10.800 10.810 -0.030 DOREL INDUSTRIES INC. CL.B SV DII.B 3 42.950 42.930 42.930 +0.110 DUNDEE INDUSTRIAL REIT DIR.UN 8 10.830 10.810 10.810 +0.060 DULUTH METALS LIMITED DM 15 1.610 1.610 1.610 +0.010 DENISON MINES CORP DML 706 1.200 1.150 1.180 +0.020 DOLLARAMA INC. DOL 116 76.010 73.660 73.840 -1.840 DUNDEE PRECIOUS METALS INC. DPM 51 6.340 6.140 6.210 +0.060 MEDICAL FACILITIES CORP. DR 5 15.260 15.230 15.260 +0.100 DESCARTES SYS DSG 4 10.570 10.550 10.560 -0.100 DEETHREE EXPLORATION LTD. DTX 46 8.000 7.900 7.920 +0.040 ENCANA CORP. ECA 229 18.610 18.340 18.360 +0.140 ENDEAVOUR SILVER CORP. EDR 7 5.190 5.050 5.050 -0.010 ENDEAVOUR MINING CORPORATION EDV 63 1.010 0.960 0.960 -0.030 ELEMENT FINANCIAL CORPORATION EFN 1080 9.900 9.770 9.770 -0.070 ENERFLEX LTD. EFX 17 14.180 13.990 14.010 -0.090 EAGLE ENERGY TRUST EGL.UN 1 7.130 7.130 7.130 -0.010 ENERVEST DIV UN EIT.UN 105 11.620 11.570 11.610 +0.120 ELDORADO GOLD ELD 1427 7.810 7.470 7.560 -0.080 EASTERN PLATINUM LIMITED ELR 240 0.090 0.090 0.090 0.000 EMERA INCORPORATED EMA 39 36.880 36.660 36.820 +0.180 ENBRIDGE INC ENB 150 47.750 47.150 47.320 +0.180 ENBRIDGE INC. PR SER L USD ENB.PF.U 50 25.400 25.330 25.330 0.000 ENBRIDGE INC. PR SER J ENB.PR.U 37 25.490 25.330 25.380 -0.150 ENBRIDGE INC. CUMULATIVE REDEEM PREF SE1 ENB.PR.V 78 25.340 25.280 25.340 0.000 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 6 24.990 24.940 24.940 +0.040 ENTREC CORPORATION ENT 2 1.390 1.360 1.360 -0.030 EPSILON ENERGY LTD. EPS 14 4.090 3.950 4.020 -0.040 ENERPLUS CORPORATION ERF 32 14.230 14.190 14.220 +0.210 ENSIGN ENERGY SERVICES INC. ESI 21 16.940 16.550 16.870 +0.420 ESSENTIAL ENERGY SERVICES LTD. ESN 50 2.100 2.050 2.060 0.000 EXTENDICARE INC. EXE 191 5.880 5.660 5.750 -0.010 ABDERDEEN ASIA-PACIFIC INCOME INVEST LTD FAP 5 7.640 7.640 7.640 +0.010 FIRST CAPITAL REALTY INC. FCR 24 19.490 19.330 19.430 +0.010 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 9 415.990 409.960 409.960 +1.210 FIRST QUANTUM J FM 466 18.590 17.540 17.610 +0.260 FOCUS GRAPHITE INC. FMS 15 0.630 0.630 0.630 +0.130 FIRST NATIONAL FINANCIAL CORPORATION FN 14 18.000 18.000 18.000 -0.590 FRANCO-NEVADA CORPORATION FNV 220 43.680 42.520 42.990 -0.310 FIRST MAJESTIC SILVER CORP FR 163 12.490 12.160 12.240 +0.210 CANYON SERVICES GROUP INC. FRC 34 10.500 10.300 10.410 +0.030 FREEHOLD ROYALTIES LTD. FRU 7 24.300 24.190 24.200 +0.190 FIRSTSERVICE CORPORATION SV FSV 7 33.860 33.620 33.730 -0.010 FORTRESS PAPER LTD FTP 4 7.770 7.620 7.620 -0.310 FORTIS INC FTS 47 35.110 34.890 34.890 -0.210 FORTIS INC. PREFERRED SHARES SERIES F FTS.PR.F 1 25.900 25.900 25.900 -0.070 FORTIS INC. 5YR PR. SER. G FTS.PR.G 12 25.370 25.370 25.370 -0.010 FORTIS INC. 5 YR RESET PR. SERIES H FTS.PR.H 1 25.670 25.670 25.670 0.000 FORTIS INC. CUMULATIVE REDEMABL PRSER J FTS.PR.J 1 26.130 26.130 26.130 +0.270 FINNING INTL FTT 95 22.620 22.250 22.360 +0.420 FORTUNA SILVER MINES INC FVI 16 3.130 3.060 3.060 +0.020 GOLDCORP INC G 156 29.830 28.970 29.130 +0.220 GABRIEL RES J GBU 79 1.750 1.700 1.720 -0.030 GREAT CANADIAN GAMING CORP GC 8 9.200 9.030 9.130 +0.080 COLABOR GROUP INC. GCL 80 5.480 5.200 5.230 -0.070 GRAN COLOMBIA GOLD CORP. GCM 10 0.170 0.170 0.170 0.000 GIBSON ENERGY INC. GEI 69 26.690 26.210 26.610 +0.420 GASFRAC ENERGY SERVICES INC. GFS 1 1.460 1.460 1.460 -0.020 CGI GROUP INC. CL.A SV GIB.A 261 31.700 31.110 31.380 -0.050 GILDAN ACTIVEWEAR INC. GIL 198 42.340 41.730 41.860 +0.410 GROUPE LAPERRIERE & VERREAULT INC. GLV.A 1 2.970 2.970 2.970 +0.930 GMP CAPITAL INC. GMP 1 5.330 5.330 5.330 +0.070 GENIVAR INC. GNV 49 24.570 24.220 24.410 -0.280 GREAT PANTHER SILVER LIMITED GPR 1 1.040 1.040 1.040 +0.010 GRANITE REIT GRT.UN 6 39.970 39.850 39.850 -0.200 GLUSKIN SHEFF + ASSOCIATES INC. GS 2 17.500 17.500 17.500 0.000 GOLDEN STAR GSC 14 1.090 1.080 1.080 +0.020 GRAN TIERRA ENERGY INC GTE 143 5.710 5.570 5.700 +0.170 GUYANA GOLDFIELDS INC GUY 53 1.760 1.690 1.730 +0.020 GREAT-WEST LIFECO INC GWO 61 28.010 27.720 28.000 +0.340 HUDSON S BAY COMPANY HBC 1 15.750 15.750 15.750 +0.030 HUDBAY MINERALS INC. HBM 124 8.330 8.100 8.240 +0.340 HOME CAPITAL GROUP INC. HCG 49 57.820 56.960 57.200 -0.500 HORIZONS BETAPRO S&P/TSX CAP ENBEAR ETF HED 119 4.420 4.370 4.420 -0.110 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 15 4.820 4.820 4.820 +0.180 HORIZONS ACTIVE FLOATING RATE BOND ETF C HFR 14 10.220 10.220 10.220 +0.010 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 7 21.230 20.700 21.200 +0.150 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 6 3.060 3.060 3.060 +0.010 HORIZONS BETAPRO S&P/TSX 60 INVERSE ETF HIX 6 10.300 10.230 10.300 -0.150 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 70 5.670 5.590 5.590 0.000 HORIZON NORTH LOGISTICS HNL 144 6.400 6.140 6.400 +0.340 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 545 5.280 5.200 5.220 -0.170 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 122 4.500 4.430 4.470 +0.140 HORIZONS BETAP NASDAQ-100R BEAR PLUS ETF HQD 60 3.380 3.360 3.370 -0.100 H & R REAL EST UN HR.UN 113 24.750 24.650 24.700 +0.060 HRT PARTICIPACOES EM PETROLEO S.A. HRP 70 1.040 1.010 1.010 -0.130 HORIZONS BETAPRO S&P 500R BEAR PLUS ETF HSD 510 4.720 4.690 4.700 -0.130 HUSKY ENERGY INC. HSE 95 29.400 29.180 29.230 +0.420 HORIZONS BETAPRO S&P 500R BULL PLUS ETF HSU 15 19.040 18.960 19.040 +0.470 HORIZONS BPRO S&P 500 VIX SHT BULL ETF HVU 989 6.750 6.590 6.640 -0.310 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 254 8.090 8.020 8.090 -0.150 HORIZONS S&P/TSX 60 INDEX ETF HXT 1 10.830 10.830 10.830 +0.090 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 14 18.910 18.860 18.860 +0.210 ITHACA ENERGY INC IAE 129 1.630 1.580 1.620 +0.050 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 34 37.480 36.960 37.310 +0.400 IBI GROUP INC. IBG 2 4.430 4.380 4.430 +0.380 INTACT FINANCIAL CORPORATION IFC 115 61.980 60.330 61.400 -0.540 INTACT FINANCIAL CORP. RESET CL A SER 3 IFC.PR.C 1 26.430 26.430 26.430 -0.140 INTERNATIONAL FOREST PRODUCTS LTD. CL.A IFP.A 10 10.560 10.520 10.520 +0.120 IGM FINANCIAL INC. IGM 90 46.340 45.360 46.270 +1.010 IMPERIAL METALS CORP. III 8 11.800 11.650 11.670 -0.030 INTERRENT REIT IIP.UN 19 6.480 6.390 6.420 +0.180 IMRIS INC IM 4 2.960 2.830 2.840 -0.230 IAMGOLD CORP IMG 176 5.660 5.520 5.620 +0.110 IMPERIAL OIL IMO 44 40.500 39.770 39.970 +0.170 IMAX CORP IMX 3 28.440 28.300 28.370 +1.200 INNERGEX RENEWABLE ENERGY INC. INE 8 10.150 10.100 10.100 -0.020 INNVEST REIT TRUST UNIT INN.UN 66 5.030 4.970 5.010 +0.040 INTER PIPELINE FUND IPL.UN 19 24.010 23.940 24.000 -0.010 INTERTAPE POLYMER ITP 11 11.320 11.200 11.250 0.000 IVANPLATS LIMITED IVP 5 2.970 2.880 2.880 -0.040 JUST ENERGY GROUP INC. JE 82 6.630 6.510 6.540 +0.010 KINROSS GOLD CORP K 3880 5.470 5.350 5.380 -0.010 KELT EXPLORATION LTD. KEL 1 7.150 7.150 7.150 -0.010 KEYERA CORP. KEY 68 61.690 60.610 60.680 -0.670 KIRKLAND LAKE GOLD INC. KGI 56 3.270 3.180 3.180 +0.020 KILLAM PROPERTIES INC. KMP 4 12.670 12.650 12.650 +0.070 LOBLAW COMPANIES LIMITED L 1309 47.970 46.750 47.740 +0.900 LAURENTIAN BANK LB 9 44.440 44.110 44.440 +0.240 LUMINA COPPER CORP LCC 1 8.210 8.210 8.210 +0.110 LEGACY OIL AND GAS INC. LEG 157 5.340 5.210 5.280 +0.140 LUNA GOLD CORP LGC 2 2.560 2.540 2.540 +0.060 LABRADOR IRON ORE ROYALTY CORPORATION LIF 17 32.670 32.480 32.630 +0.260 LABRADOR IRON MINES HOLDINGS LIMITED LIM 10 0.620 0.620 0.620 +0.050 LULULEMON ATHLETICA INC. LLL 3 77.560 77.420 77.560 -0.110 LINAMAR CORP LNR 36 24.450 24.100 24.100 +0.200 LONG RUN EXPLORATION LTD LRE 47 4.400 4.300 4.300 -0.040 LAKE SHORE GOLD CORP. LSG 120 0.385 0.375 0.375 0.000 LUCARA DIAMOND CORP LUC 5 0.600 0.600 0.600 +0.010 LUNDIN MINING CORP. LUN 2470 4.160 4.100 4.140 +0.200 LEVON RES LTD LVN 1487 0.350 0.350 0.350 -0.150 LEISUREWORLD SENIOR CARE CORP LW 3 12.910 12.900 12.910 +0.030 LYDIAN INTERNATIONAL LTD LYD 7 1.690 1.640 1.640 -0.020 MOSAIC CAPITAL CORPORATION M 20 7.990 7.990 7.990 -1.130 MAG SILVER CORP. MAG 37 8.050 7.660 7.780 +0.040 MEGA BRANDS INC. MB 10 15.440 15.400 15.440 +0.170 MBAC FERTILIZER CORP. MBC 12 2.190 2.130 2.130 -0.040 MANITOBA TELECOM MBT 36 32.700 32.490 32.700 +0.170 MACDONALD DETTWILER MDA 110 72.200 70.080 71.810 -0.950 MAJOR DRILLING GRP MDI 44 7.910 7.640 7.690 +0.120 MEG ENERGY CORP. MEG 101 28.240 27.880 27.910 +0.020 MANITOK ENERGY INC. MEI 39 2.790 2.750 2.790 +0.070 MANULIFE FIN MFC 4665 15.850 15.460 15.600 +0.260 MAPLE LEAF FOODS MFI 15 13.170 12.910 13.120 +0.330 MAGNA INTERNATIONAL INC. COMMON MG 1170 62.160 61.830 61.880 +0.980 MARRET HIGH YIELD STRATEGIES FUND MHY.UN 84 9.350 9.330 9.330 +0.020 GENWORTH MI CANADA INC. MIC 70 26.720 26.440 26.660 +0.200 MERCATOR MINERALS LTD. ML 10 0.275 0.270 0.275 -0.015 MOOD MEDIA CORPORATION MM 20 0.950 0.950 0.950 +0.040 MARTINREA INTERNATIONAL INC. MRE 16 9.110 8.990 9.040 +0.610 MORGUARD N.A. RESIDENTIAL REIT MRG.UN 115 11.340 11.210 11.340 +0.240 MORGUARD UN MRT.UN 2 18.290 18.290 18.290 +0.020 METRO INC. MRU 96 69.610 68.620 69.250 +0.520 MORNEAU SHEPELL INC. MSI 32 13.300 13.270 13.300 0.000 TIMBERCREEK SENIOR MTGE INV CORP. MTG 1 9.510 9.510 9.510 +0.040 MULLEN GROUP LTD. MTL 19 21.650 21.360 21.360 +0.060 MADALENA VENTURES INC MVN 205 0.335 0.320 0.335 -0.050 METHANEX CORP MX 340 43.210 42.940 43.200 +0.740 NATIONAL BANK OF CANADA NA 86 75.890 74.940 75.000 -0.390 NEWALTA CORPORATION NAL 8 14.100 13.710 14.100 +0.450 NORBORD INC. NBD 169 33.890 33.380 33.410 -0.230 NEVADA COPPER CORP. NCU 9 2.550 2.460 2.460 -0.060 NOVAGOLD RES INC. NG 33 2.540 2.450 2.480 +0.050 NEW GOLD INC. NGD 1754 7.940 7.560 7.630 +0.050 ANGLE ENERGY INC. NGL 16 3.000 3.000 3.000 +0.020 NGEX RESOURCES INC. NGQ 12 2.310 2.280 2.310 -0.010 NORANDA INCOME FUND NIF.UN 2 4.990 4.990 4.990 +0.160 NIKO RES NKO 39 6.840 6.670 6.690 +0.140 NORTHLAND POWER INC. NPI 16 19.480 19.390 19.390 -0.030 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 9 32.190 32.080 32.100 -0.260 NEVSUN RES J NSU 997 3.920 3.720 3.720 +0.020 NEPTUNE TECHNOLOGIES & BIORESSOURCESINC. NTB 81 3.140 2.980 3.060 +0.220 NUVISTA ENERGY LTD. NVA 88 7.520 7.300 7.390 +0.050 THE NORTH WEST COMPANY INC. NWC 23 25.490 25.000 25.490 -0.010 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 6 13.230 13.170 13.170 +0.030 NEXJ SYSTEMS INC. NXJ 10178 2.750 2.750 2.750 -1.250 ONEX CORPORATION SV OCX 20 50.020 49.620 49.620 -0.330 OCEANAGOLD CORP. OGC 32 2.200 2.140 2.160 +0.010 ONCOLYTICS BIO ONC 3 2.990 2.960 2.990 -0.010 ORBITE ALUMINAE INC. ORT 15 1.000 0.990 1.000 +0.010 OSISKO MINING CORPORATION OSK 563 4.390 4.160 4.370 +0.250 OPEN TEXT CORP OTC 102 67.500 66.970 67.030 +0.620 PRIMERO MINING CORP. P 17 5.920 5.760 5.810 -0.030 PAN AMERICAN J PAA 61 13.640 13.170 13.270 -0.200 PARTNERS REIT PAR.UN 72 7.870 7.780 7.830 +0.060 PETROBANK ENERGY AND RESOURCES LTD. PBG 55 0.630 0.620 0.620 -0.020 PETROBAKKEN ENERGY LTD. PBN 107 8.710 8.310 8.310 -0.250 PRECISION DRILLING CORPORATION PD 191 8.260 8.160 8.180 +0.140 N A PALLADIUM PDL 23 1.390 1.380 1.380 0.000 PALADIN RESOURCES LTD. PDN 90 0.800 0.790 0.800 +0.030 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 88 28.620 28.090 28.090 -0.150 PREMIER GOLD MINES LTD. PG 62 2.090 2.010 2.070 +0.070 PENGROWTH ENERGY CORPORATION PGF 216 5.230 5.140 5.190 +0.110 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 68 17.050 16.930 16.980 +0.180 PARKLAND FUEL CORPORATION PKI 257 16.630 16.550 16.630 +0.250 PILOT GOLD INC. PLG 1 1.230 1.230 1.230 -0.020 PARALLEL ENERGY TRUST PLT.UN 30 4.090 4.020 4.020 -0.040 PETROMINERALES LTD. PMG 377 6.440 5.620 6.420 +0.900 PERPETUAL ENERGY INC. PMT 15 1.180 1.160 1.160 +0.020 PMI GOLD CORPORATION PMV 95 0.400 0.400 0.400 0.000 PINETREE CAPITAL LTD PNP 20 0.450 0.440 0.450 +0.050 POTASH CORPORATION OF SASKATCHEWAN INC POT 501 42.850 42.330 42.630 +0.530 PARAMOUNT RESOURCES LTD. POU 39 36.330 35.610 35.890 +0.190 POWER CORPORATION OF CANADA SV POW 15 27.370 27.290 27.290 +0.190 POWER CORP NON-CUM 1ST PFD SHS SER D POW.PR.D 1 25.550 25.550 25.550 +0.010 PEMBINA PIPELINE CORPORATION PPL 24 32.860 32.500 32.510 -0.260 PAINTED PONY PETROLEUM LTD. PPY 5 9.630 9.630 9.630 -0.200 PROBE MINES LTD PRB 121 1.200 1.190 1.200 +0.010 PACIFIC RUBIALES ENERGY CORP PRE 36 21.470 21.200 21.260 +0.240 PERSEUS MINING LIMITED PRU 138 1.400 1.340 1.340 -0.010 PINECREST ENERGY INC. PRY 20 0.930 0.920 0.920 0.000 PULSE SEISMIC INC. PSD 2 3.280 3.280 3.280 +0.100 PASON SYSTEMS INC. PSI 56 17.890 17.300 17.400 -0.350 PLATINUM GROUP METALS LTD. PTM 2 1.170 1.160 1.160 -0.010 PETAQUILLA MINERALS LTD. PTQ 5 0.360 0.360 0.360 -0.045 PRETIUM RESOURCES INC. PVG 61 7.170 7.000 7.150 +0.150 POWER FINANCIAL CORP. PWF 7 29.970 29.960 29.970 +0.040 PENN WEST PETROLEUM LTD. PWT 399 9.560 9.410 9.510 +0.130 PAREX RESOURCES INC. PXT 14 4.500 4.470 4.500 +0.070 BLACKPEARL RESOURCES INC. PXX 102 2.260 2.180 2.220 -0.030 QUEBECOR INC. CL.B SV QBR.B 32 47.140 46.900 46.990 +0.100 ROMARCO MINERALS INC. R 5 0.420 0.420 0.420 +0.005 RITCHIE BROS AUCTIONEERS INC. RBA 138 20.620 19.700 19.900 +0.250 RICHELIEU HARDWARE RCH 2 39.490 39.490 39.490 +0.590 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 50 49.970 49.420 49.590 +0.050 CDN REAL ESTATE UN REF.UN 26 47.580 46.580 47.010 +0.370 RIOCAN REAL EST UN REI.UN 22 29.420 29.210 29.220 +0.210 RARE ELEMENT RESOURCES LTD RES 1 1.870 1.870 1.870 +0.050 REITMANS CANADA LTD. CL.A NV RET.A 26 9.210 9.140 9.180 +0.160 ROCKGATE CAPITAL CORP. RGT 10 0.190 0.190 0.190 -0.010 RIO ALTO MINING LIMITED RIO 53 3.800 3.680 3.700 -0.050 REDKNEE SOLUTIONS INC. RKN 48 3.110 3.070 3.070 -0.020 REGAL LIFESTYLE COMMUNITIES INC. RLC 5 8.300 8.300 8.300 -0.880 RIDGELINE ENERGY SERVICES INC RLE 5 0.330 0.330 0.330 -0.020 RESERVOIR MINERALS INC. RMC 8 2.800 2.790 2.800 +0.100 RETROCOM MID-MARKET RL EST IN TRUST RMM.UN 77 5.460 5.400 5.460 +0.060 RMP ENERGY INC. RMP 31 3.890 3.830 3.880 +0.090 RUBICON MINERALS CORP. RMX 9 1.730 1.650 1.650 -0.040 RONA INC. RON 26 10.530 10.260 10.430 +0.280 RENEGADE PETROLEUM LTD. RPL 6 1.170 1.100 1.170 +0.070 RAINYRIVER RESOURCES LTD. RR 37 2.060 2.010 2.040 -0.030 RAGING RIVER EXPLORATION INC. RRX 107 3.800 3.770 3.780 -0.010 STRATECO RESOURCES INC. RSC 130 0.075 0.075 0.075 +0.010 ROGERS SUGAR INC. RSI 126 6.170 6.150 6.150 -0.050 RATHDOWNEY RESOURCES LTD RTH 10 0.440 0.440 0.440 -0.045 ARTEK EXPLORATION LTD. RTK 251 3.150 3.100 3.100 -0.020 PURE MULTI-FAMILY REIT LP USD RUF.U 26 4.940 4.890 4.940 -0.040 RUSSEL METALS RUS 83 27.170 26.000 26.780 -0.220 RESVERLOGIX CORP. RVX 24 3.740 3.470 3.480 -0.190 ROYAL BANK OF CANADA RY 232 61.530 61.040 61.090 +0.360 RBC NON-CUM 5 YR RESET PR SER AJ RY.PR.I 1 25.560 25.560 25.560 -0.030 ROYAL BANK OF CANADA FIRST PR SERIES AR RY.PR.R 1 25.770 25.770 25.770 +0.090 SHERRITT INTL RV S 138 4.720 4.530 4.660 +0.130 SAPUTO INC. SAP 79 51.990 51.520 51.620 +0.320 ST. AUGUSTINE GOLD AND COPPOER LIMITED SAU 10 0.165 0.155 0.165 -0.275 SABINA GOLD & SILVER CORP. SBB 95 1.260 1.170 1.180 +0.010 SHOPPERS DRUG MART CORPORATION SC 135 46.690 46.130 46.520 +0.660 SEARS CANADA INC SCC 1 9.430 9.430 9.430 +0.070 SELECTCORE LTD SCG 150 0.035 0.035 0.035 -0.020 SHAWCOR LTD SCL 8 40.870 40.410 40.590 +0.030 SPROTT RESOURCE CORP SCP 2 4.330 4.330 4.330 0.000 SANTACRUZ SILVER MINING LTD. SCZ 5 1.510 1.490 1.490 -0.020 STRAD ENERGY SERVICES LTD. SDY 11 3.550 3.330 3.470 +0.230 SECURE ENERGY SERVICES INC. SES 74 13.480 13.340 13.480 +0.200 SPYGLASS RESOURCES CORP SGL 66 1.810 1.780 1.780 0.000 SAN GOLD CORP SGR 50 0.190 0.180 0.180 -0.005 SURGE ENERGY INC. SGY 51 3.270 3.130 3.240 +0.240 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 380 23.350 23.000 23.000 +0.050 SUN LIFE FINANCIAL INC. SLF 872 29.850 29.230 29.230 +0.240 SILVER WHEATON CORP. SLW 414 25.410 24.520 24.760 +0.270 SMART TECHNOLOGIES INC SMA 1 1.430 1.430 1.430 +0.030 SEMAFO J SMF 341 2.030 1.970 1.990 +0.060 SNC-LAVALIN SV SNC 154 41.640 40.400 40.600 -1.030 SOFTCHOICE CORP. SO 2 20.000 20.000 20.000 -0.010 STRATEGIC OIL & GAS LTD SOG 18 1.180 1.150 1.150 +0.020 SUPERIOR PLUS CORP. SPB 86 12.690 12.430 12.670 +0.200 SCORPIO MINING CORP. SPM 40 0.530 0.490 0.530 +0.060 SPROTT POWER CORP. SPZ 13 1.190 1.190 1.190 0.000 SANDSTORM GOLD LTD. SSL 13 7.820 7.700 7.820 -0.090 SILVER STANDARD RES INC. SSO 39 7.170 7.040 7.040 -0.040 STUDENT TRANSPORTATION INC. COMMON STB 32 6.720 6.640 6.640 +0.010 SANTONIA ENERGY INC. STE 38 1.450 1.420 1.450 +0.020 STANTEC INC STN 28 44.190 43.350 43.470 -0.640 SOUTHERN PACIFIC RESOURES CORP STP 40 0.620 0.610 0.620 +0.010 SUNCOR ENERGY INC. SU 1106 31.360 31.070 31.100 +0.290 SANDVINE CORPORATION SVC 33 2.130 2.070 2.080 +0.030 SILVERCORP METALS INC. SVM 40 3.010 2.950 2.960 +0.050 SAVANNA ENERGY SERVICES CORP SVY 16 6.980 6.850 6.920 +0.070 SIERRA WIRELESS SW 13 11.550 11.190 11.550 +0.450 SUNWARD RESOURCES LTD. SWD 50 0.360 0.360 0.360 -0.590 TELUS CORPORATION T 86 36.360 36.020 36.140 -0.010 TRANSALTA CORPORATION TA 135 15.010 14.890 14.960 +0.070 TRANSALTA CORPORATION PR SER A TA.PR.D 2 23.960 23.960 23.960 +0.520 TAG OIL LTD TAO 55 5.430 5.400 5.400 +0.110 TWIN BUTTE ENERGY LTD. TBE 572 2.210 2.190 2.200 +0.030 TRANSCANADA CORP SERIES Y TCA.PR.Y 1 51.020 51.020 51.020 -1.360 TECK RESOURCES LTD. CL.B SV TCK.B 589 28.130 27.480 27.650 +0.850 TRANSCONTINENTAL INC. CL A SV TCL.A 24 13.010 12.710 12.710 0.000 THOMPSON CREEK METALS COMPANY TCM 112 3.170 2.950 3.060 +0.130 TRICON CAPITAL GROUP INC. TCN 54 6.560 6.390 6.560 +0.160 TRICAN WELL TCW 202 13.610 13.240 13.500 +0.340 TORONTO-DOMINION BANK TD 141 83.380 82.730 82.730 -0.110 TD BANK PR. SERIES AK TD.PR.K 4 26.390 26.390 26.390 0.000 TRINIDAD DRILLING LTD. TDG 76 6.870 6.610 6.630 -0.130 TRILOGY ENERGY CORP. TET 37 29.930 29.440 29.440 -0.060 TRANSFORCE INC. TFI 141 19.990 19.580 19.860 +0.350 TRANSGLOBE J TGL 60 8.290 8.010 8.230 +0.270 TIM HORTONS INC. THI 64 58.820 57.710 58.010 -0.190 TAHOE RESOURCES INC. THO 287 17.210 16.850 16.970 +0.220 TUSCANY INTL DRILLING INC. TID 20 0.130 0.130 0.130 -0.005 TOROMONT IND TIH 18 22.340 22.020 22.200 +0.240 TASEKO MINES LTD. TKO 82 2.390 2.350 2.380 +0.080 TALISMAN ENERGY INC. TLM 647 11.730 11.560 11.580 +0.120 TEMBEC INC. TMB 69 3.310 3.220 3.250 -0.190 TIMMINS GOLD CORP TMM 21 2.420 2.350 2.350 0.000 TANZANIAN ROYALTY EXPLORATION CORP. TNX 16 3.010 2.970 3.010 +0.030 TORC OIL & GAS LTD. TOG 209 1.800 1.750 1.760 +0.030 TRIOIL RESOURCES LTD. TOL 44 2.520 2.480 2.500 -0.030 TOTAL ENERGY SERVICES INC. TOT 258 14.300 14.210 14.300 +0.130 TOURMALINE OIL CORP. TOU 58 39.460 38.780 38.940 -0.090 MOLSON COORS CANADA INC. CL.B NV TPX.B 1 51.660 51.660 51.660 +0.280 THOMSON REUTERS CORP. TRI 276 34.370 33.970 34.290 +0.300 TRIMEL PHARMACEUTICALS CORPORATION TRL 6 1.100 1.100 1.100 0.000 TRANSCANADA CORPORATION TRP 106 49.620 49.050 49.160 +0.030 TRANSCANADA CORP PR SER 3 TRP.PR.B 1 24.960 24.960 24.960 +0.110 TURQUOISE HILL RESOURCES LTD. TRQ 894 7.470 7.220 7.220 +0.050 TRANSAT A.T. INC. CLASS B TRZ.B 1 5.300 5.300 5.300 0.000 TORSTAR CORP. CL. B NV TS.B 7 6.650 6.650 6.650 +0.010 TOREX GOLD RESOURCES INC. TXG 146 1.450 1.360 1.360 -0.060 URANIUM PARTICIPATION CORP. U 61 4.960 4.930 4.950 +0.110 DOMTAR CORPORATION UFS 45 69.870 68.860 69.250 +1.110 UR-ENERGY INC. URE 15 0.830 0.810 0.810 +0.010 URANIUM ONE INC UUU 540 2.800 2.790 2.790 -0.010 VERMILION ENERGY INC. VET 104 51.660 50.430 50.550 -0.180 VERIS GOLD CORP VG 9 1.260 1.260 1.260 -0.080 VIRGINIA MINES INC. VGQ 3 9.590 9.590 9.590 +0.610 VICWEST INC VIC 4 11.820 11.760 11.820 +0.320 5N PLUS INC. VNP 6 1.940 1.940 1.940 +0.090 VALEANT PHARMACEUTICALS INTL INC. VRX 59 74.220 73.150 74.220 +1.490 VERESEN INC. VSN 198 13.920 13.540 13.790 +0.360 IPATH S&P 500 VIX SHORT-TERM FUTURES ETN VXX 1 19.190 19.190 19.190 -0.460 WHITECAP RESOURCES INC. WCP 500 10.560 10.360 10.470 +0.190 GIYANI GOLD CORP. WDG 10 0.940 0.910 0.940 -0.160 WESTERN FOREST PRODUCTS INC. WEF 15 1.320 1.300 1.300 +0.030 WEST FRASER TIMBER WFT 116 88.220 85.830 87.260 +0.190 WI-LAN INC WIN 28 4.150 4.100 4.110 +0.050 WESTJET AIRLINES LTD. WJA 39 25.000 24.920 24.950 -0.050 WAJAX CORP WJX 30 35.080 34.770 35.030 +0.430 GEORGE WESTON LIMITED WN 88 82.600 81.400 82.600 +1.030 WOULFE MINING CORP. WOF 2580 0.235 0.235 0.235 +0.035 WESTPORT INNOV WPT 33 30.670 29.250 29.250 -0.490 WESTERN POTASH CORPORATION WPX 10 0.500 0.500 0.500 +0.030 WESTERN ENERGY SVCS CORP WRG 13 6.900 6.740 6.820 +0.070 WESTERN COPPER AND GOLD CORPORATION WRN 20 0.750 0.750 0.750 -0.060 WESTSHORE TERMINALS INVESTMENT CORP. WTE 41 28.890 28.750 28.800 +0.060 WESTERNZAGROS RESOURCES LTD WZR 9 1.100 1.070 1.100 +0.080 TMX GROUP LIMITED X 29 52.310 51.220 52.310 +1.080 iSHARES DEX UNIVERSE BOND INDEX FUND XBB 49 31.580 31.480 31.490 -0.170 iSHARES DEX ALL CORPORATE BOND INDEX FUN XCB 10 21.650 21.650 21.650 -0.060 iSHARES DJ CDA SELECT DIVIDEND INDEX FD XDV 2 22.260 22.250 22.260 +0.130 iSHARES S&P/TSX CAPPED ENERGY INDEX FUND XEG 252 15.450 15.350 15.350 +0.140 iSHARES S&P/TSX CAPPED FINLS INDEX FD XFN 19 24.890 24.810 24.810 +0.100 iSHARES DEX HYBRID BOND INDEX FUND XHB 4 21.540 21.530 21.530 -0.040 iSHARES S&P/TSX 60 INDEX FUND XIU 886 18.020 17.870 17.870 +0.110 CANADIAN OVERSEAS PETROLEUM LIMITED XOP 30 0.180 0.180 0.180 0.000 ISHARES CDN S&P/TSX CAPPED REIT INDX FND XRE 11 17.890 17.890 17.890 +0.070 iSHARES S&P 500 INDEX FUND CAD-HEDGED XSP 10 18.540 18.540 18.540 +0.230 iSHARES RUSSELL 2000 INDEX FUND CAD-HEDG XSU 10 20.550 20.550 20.550 +0.440 EXCO TECH XTC 5 5.800 5.800 5.800 +0.110 iSHARES DIVERSIFIED MONTHLY INCOME FUND XTR 57 12.660 12.650 12.650 +0.020 YAMANA GOLD INC YRI 2205 12.310 12.040 12.140 +0.140 ZARGON OIL & GAS LTD. ZAR 23 6.500 6.440 6.440 +0.040 BMO MID CORPORATE BOND INDEX ETF ZCM 3 16.290 16.290 16.290 -0.070 BMO SHORT CORPORATE BOND INDEX ETF ZCS 4 14.970 14.970 14.970 -0.010 ZENYATTA VENTURES LTD. ZEN 12 2.000 2.000 2.000 0.000 BMO HI YLD US CORP BD HGD CAD INDEX ETF ZHY 653 16.410 16.410 16.410 +0.060 BMO LONG CORPORATE BOND INDEX ETF ZLC 10 18.180 18.180 18.180 +0.540 BMO S&P/TSX LADDERED PREF SHARE IND ETF ZPR 567 15.160 15.160 15.160 -0.020 Trades: 21,437 Total Volume: 11,770,130 Total Value: $126,783,605 Advanced: 319 Declined: 191 Unchanged: 4,079 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.