Pure Trading Daily Market Summary May 07 2013 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDTL REAL ESTATE TR AAR.UN 553 5.160 5.120 5.140 +0.020 ADVANTAGE OIL & GAS LTD. AAV 42 3.890 3.830 3.830 +0.020 ABSOLUTE SOFTWARE CORP. ABT 2 6.860 6.820 6.860 +0.090 BARRICK GOLD CORPORATION ABX 331 20.190 19.670 19.790 -0.680 AIR CANADA CL A AC.A 5 2.360 2.260 2.360 -0.190 AIR CANADA CL B AC.B 987 2.450 2.220 2.320 -0.190 ASTRAL MEDIA INC. CL A. NV ACM.A 931 48.850 48.730 48.800 -0.100 ATCO LTD. CL.I NV ACO.X 24 95.030 94.570 94.980 -0.130 AUTOCANADA INC. ACQ 126 26.780 25.110 25.800 +2.360 ALARIS ROYALTY CORP AD 4 29.250 28.640 28.640 -0.510 AURORA OIL & GAS LIMITED AEF 96 3.250 3.160 3.250 +0.040 AGNICO EAGLE MINES LIMITED AEM 37 30.890 30.040 30.420 -1.000 ARGENT ENERGY TRUST AET.UN 19 10.160 10.010 10.010 -0.040 AG GROWTH INTERNATIONAL INC. AFN 11 31.240 30.840 30.850 -0.530 AGF MANAGEMENT LTD. CL.B NV AGF.B 40 11.440 11.190 11.420 +0.130 ALAMOS GOLD INC. AGI 202 13.960 13.430 13.840 -0.410 ALLIANCE GRAIN TRADERS INC. AGT 17 13.060 12.880 13.060 +0.260 AGRIUM INC AGU 100 92.020 89.680 91.600 +0.600 AIMIA INC. AIM 9 16.240 16.190 16.210 -0.010 ASANKO GOLD INC. AKG 2 2.410 2.400 2.400 -0.050 ALTAGAS LTD. ALA 29 38.250 37.700 38.250 +0.450 ALTAGAS LTD 5 YR PR SER A ALA.PR.A 349 26.770 26.600 26.600 -0.150 ALTAGAS LTD. PR SERIES C USD ALA.PR.U 35 25.830 25.830 25.830 0.000 ALPHA MINERALS INC AMW 4 3.350 3.350 3.350 -0.030 AINSWORTH LUMBER CO. LTD ANS 57 3.870 3.850 3.860 0.000 ALLIED NEVADA GOLD CORP ANV 64 9.620 9.280 9.280 -0.600 AFRICA OIL CORP AOI 62 6.320 6.250 6.320 +0.050 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 12 34.330 34.100 34.100 +0.220 ALGONQUIN POWER & UTILITIES CORP. AQN 128 7.910 7.830 7.910 +0.020 ARGONAUT GOLD INC. AR 113 6.430 6.090 6.110 -0.470 AECON GROUP INC ARE 96 12.300 11.730 12.000 -0.160 ARC RESOURCES LTD. ARX 178 26.940 26.510 26.570 -0.140 AURIZON MINES J ARZ 57 3.530 3.470 3.490 -0.130 ALACER GOLD CORP. ASR 52 2.890 2.850 2.860 -0.090 ATS AUTOMATION ATA 112 10.150 10.100 10.100 0.000 ATRIUM INNOVATIONS INC. ATB 19 13.440 13.140 13.250 -0.230 ATAC RESOURCES LTD ATC 4 1.080 1.070 1.080 -0.040 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 56 60.760 59.680 60.020 -0.410 ATHABASCA OIL CORPORATION ATH 264 6.090 5.950 5.960 +0.010 ATLANTIC POWER CORP. ATP 31 4.700 4.680 4.690 +0.010 ATLANTIC POWER CORP 6.25% 15MAR17 ATP.DB.A 1730 90.750 90.570 90.620 +0.010 ATLANTIC POWER CORP. B 5.60% 30JUN17 ATP.DB.B 630 87.380 86.810 87.040 +0.040 ATLANTIC POWER CORP. 6% 31DEC19 ATP.DB.D 550 87.950 86.410 86.420 +0.920 ATLANTIC POWER CORP. 5.75% 30JUN19 ATP.DB.U 910 77.500 77.000 77.490 +0.490 GOLDEN MINERALS COMPANY AUM 1 1.600 1.600 1.600 -0.150 AURCANA CORP AUN 7 4.080 3.910 4.080 -0.150 AURICO GOLD INC. AUQ 47 4.920 4.810 4.820 -0.180 AVALON RARE METALS INC. AVL 2 1.030 1.030 1.030 -0.070 AVIGILON CORPORATION AVO 9 14.200 14.080 14.200 +0.210 ARTIS REIT S-G 5.75% 30JUN18 USD AX.DB.U 180 103.310 103.310 103.310 0.000 ARTIS REIT PREFERRED UNITS SER E AX.PR.E 4 25.360 25.360 25.360 +0.130 ARTIS REIT PR SERIES C USD AX.PR.U 25 25.680 25.670 25.670 0.000 ARTIS REIT AX.UN 63 16.560 16.530 16.530 -0.010 AMAYA GAMING GROUP INC. AYA 20 6.730 6.700 6.700 +0.090 BELL ALIANT INC. BA 176 27.870 27.710 27.750 +0.040 BANRO CORP. BAA 270 1.050 0.960 0.960 -0.090 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 72 39.240 38.790 38.920 -0.120 RESEARCH IN MOTION LIMITED BB 2572 15.600 14.770 14.870 -0.820 BOMBARDIER INC. CL. B SV BBD.B 4561 4.250 4.160 4.250 +0.050 COTT CORP BCB 3254 9.090 9.030 9.030 -0.020 BCE INC. BCE 44 47.840 47.430 47.650 +0.280 BEAR CREEK MINING CORP BCM 10 2.290 2.290 2.290 -0.130 BLACK DIAMOND GROUP LIMITED BDI 29 21.310 21.000 21.000 -0.220 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 24 64.910 64.530 64.800 -0.080 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 5 31.490 31.290 31.460 +0.140 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 513 23.820 23.730 23.760 -0.040 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 18 38.710 38.640 38.680 +0.070 BIRCHCLIFF ENERGY LTD. BIR 82 8.100 7.830 7.880 -0.280 BALLARD POWER SYSTEMS INC BLD 10 1.040 1.040 1.040 +0.010 BORALEX INC. 6.75% CV DEBS 30JUN17 BLX.DB 20 107.040 107.040 107.040 +0.290 BANK OF MONTREAL BMO 38 62.950 62.590 62.810 +0.360 BONTERRA ENERGY CORP. BNE 9 50.410 50.120 50.290 -0.360 BANKERS PETROLEUM LTD. BNK 188 2.520 2.450 2.450 -0.070 BONAVISTA ENERGY CORPORATION BNP 13 16.000 15.820 15.850 -0.200 BANK OF NOVA SCOTIA BNS 130 59.200 58.760 59.020 +0.360 AMERICAS PETROGAS INC. BOE 27 1.980 1.900 1.930 -0.030 BROOKFIELD OFFICE PROPERTIES INC. BPO 185 19.130 18.840 19.110 +0.280 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 21 22.760 22.580 22.750 +0.110 BRIGUS GOLD CORP. BRD 424 0.690 0.640 0.690 +0.020 BROOKFIELD RENEW PWR PR A SER 6 BRF.PR.F 20 24.990 24.950 24.950 -0.040 BELO SUN MINING CORP. BSX 1600 0.720 0.590 0.690 -0.210 BTB REIT BTB.UN 40 4.850 4.820 4.840 +0.030 BAYTEX ENERGY CORP. BTE 12 40.810 40.600 40.650 -0.080 B2GOLD CORP. BTO 650 2.290 2.190 2.220 -0.140 BELLATRIX EXPLORATION LTD BXE 20 6.190 5.940 6.010 -0.150 CAE INC CAE 216 10.900 10.820 10.880 +0.060 CANAM GROUP INC. CAM 1 9.640 9.640 9.640 +0.010 CDN APARTMENT UN CAR.UN 21 25.920 25.760 25.850 -0.060 CASCADES INC CAS 37 4.980 4.910 4.910 -0.060 COGECO CABLE INC. SV CCA 37 43.800 43.310 43.360 -0.260 CCL INDUSTRIES INC. CL. B NV CCL.B 2 64.620 64.600 64.620 -0.120 CAMECO CORP CCO 228 20.460 19.990 20.410 +0.310 CO-OPERATORS GEN INS CL E PR SER C CCS.PR.C 2 25.070 25.070 25.070 -0.090 CATAMARAN CORPORATION CCT 29 52.720 52.350 52.460 -0.600 COEUR D ALENE MINES CORP. CDM 1 14.870 14.870 14.870 -0.310 iSHARES S&P/TSX CDN DIV ARISTO IND FND CDZ 8 22.890 22.810 22.890 +0.040 CENTAMIN PLC. CEE 50 0.670 0.670 0.670 0.000 COASTAL ENERGY COMPANY CEN 4 19.490 19.410 19.410 -0.290 CATHEDRAL ENERGY SERVICES LTD. CET 31 3.770 3.580 3.770 -0.250 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 28 13.280 13.050 13.090 -0.120 CANACCORD FINANCIAL INC. CF 32 5.880 5.760 5.760 -0.200 CARFINCO FINANCIAL GROUP INC. CFN 11 9.610 9.410 9.590 +0.370 CANFOR CORP CFP 47 20.790 20.550 20.610 +0.090 CALFRAC WELL SERVICES LTD. CFW 30 25.870 25.460 25.460 -0.550 CANFOR PULP PRODUCTS INC. CFX 15 8.930 8.870 8.930 -0.110 CENTERRA GOLD INC. CG 582 3.860 3.460 3.770 +0.060 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 27 2.950 2.900 2.900 -0.100 COGECO INC. SV CGO 26 42.690 42.600 42.690 -0.060 CINEPLEX INC. CGX 11 34.860 34.330 34.690 -0.250 iSHARES ADVANT U.S HIGH YIELD BND IND FN CHB 3 21.790 21.790 21.790 +0.430 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 5 17.310 17.240 17.280 -0.080 CHORUS AVIATION INC. CL B CHR.B 13 3.760 3.750 3.750 -0.080 CHORUS AVIATION INC. 9.50% 31DEC14 CHR.DB 10 103.800 103.800 103.800 -0.100 CI FINANCIAL CORP. CIX 53 29.500 28.870 29.460 +0.260 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 20 25.100 24.780 24.780 -0.280 CARGOJET INC. CJT 7 9.900 9.900 9.900 0.000 CML HEALTHCARE INC. CLC 20 7.950 7.830 7.920 +0.120 CANADA LITHIUM CORP. CLQ 270 0.610 0.580 0.580 -0.040 CELESTICA INC SV CLS 24 8.610 8.570 8.590 +0.060 CANADIAN IMPERIAL BANK OF COMMERCE CM 43 80.660 80.290 80.290 +0.560 CLIFFMONT RESOURCES LTD. CMO 80 0.190 0.190 0.190 -0.130 CANACOL ENERGY LTD CNE 46 2.840 2.720 2.810 -0.010 CONTINENTAL GOLD LIMITED CNL 81 4.630 4.270 4.270 -0.400 CDN NATURAL RES CNQ 570 29.950 29.270 29.950 +0.450 CANADIAN NATIONAL RAILWAY CO. CNR 43 101.500 100.980 101.480 +0.860 CANADIAN OIL SANDS LIMITED COS 115 19.980 19.840 19.900 +0.080 CANADIAN PACIFIC RAILWAY LIMITED CP 43 130.200 128.170 129.880 +2.330 iSHARES S&P/TSX CDN PREF SHARE IND FND CPD 33 17.320 17.320 17.320 +0.020 CRESCENT POINT ENERGY CORP. CPG 169 38.690 37.870 38.120 -0.570 CAPITAL POWER CORPORATION CPX 30 22.540 22.240 22.440 -0.050 CEQUENCE ENERGY LTD. CQE 21 1.680 1.640 1.640 -0.040 CREW ENERGY INC CR 1890 6.800 6.510 6.530 -0.240 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 16 15.840 15.670 15.730 -0.170 CAPSTONE MINING CORP. CS 199 2.260 2.180 2.180 -0.080 CAPSTONE INFRASTRUCTURE CORP. CSE 32 4.060 3.950 3.950 -0.060 CAPSTONE INFRASTRUCTURE CORP. PR SER A CSE.PR.A 4 17.250 17.130 17.130 -0.490 CHARTWELL RETIREMENT RESIDENCES CSH.UN 173 11.710 11.380 11.580 +0.300 COLOSSUS MINERALS INC CSI 176 2.070 1.900 2.000 -0.090 CONTRANS GROUP INC. CSS 1 11.270 11.270 11.270 +0.060 CONSTELLATION SOFTWARE INC. CSU 17 135.400 134.630 134.950 -0.020 CROCOTTA ENERGY INC. CTA 73 3.220 3.150 3.150 -0.070 CANADIAN TIRE CORPORATION CL. A NV CTC.A 93 75.530 73.600 75.420 +2.320 CANADIAN UTILITIES LTD. CL.A NV CU 21 81.090 80.500 80.580 -0.510 COMINAR R E UN CUF.UN 49 23.670 23.590 23.630 +0.020 COPPER MINING CORPORATION CUM 51 2.090 2.050 2.050 -0.040 CHURCHILL CORP A CUQ 3 7.250 7.110 7.250 +0.090 CANEXUS CORPORATION CUS 93 9.280 9.230 9.260 -0.020 CENOVUS ENERGY INC. WHEN ISSUED CVE 193 30.660 30.310 30.520 +0.350 CDN WESTERN BANK CWB 19 29.090 28.730 28.830 -0.210 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 11 30.230 30.140 30.140 -0.090 COLORADO RESOURCES LTD. CXO 10 1.110 1.110 1.110 +0.795 CAYDEN RESOURCES INC. CYD 5 0.670 0.670 0.670 -0.330 iSHARES GLBL MONTHLY ADV DIV IND FND CYH 19 16.270 16.270 16.270 +0.050 DUNDEE REAL ESTATE INVESTMENT TRUST D.UN 33 36.670 36.400 36.510 -0.180 DUNDEE CORP. CL.A SV DC.A 17 37.550 37.350 37.490 -0.010 DOMINION DIAMOND CORPORATION DDC 26 16.270 16.040 16.070 -0.310 DELPHI ENERGY CORP. DEE 46 1.380 1.320 1.350 -0.010 DETOUR GOLD CORP. DGC 888 11.340 11.100 11.260 -0.550 DATA GROUP INC. DGI 1 2.070 2.070 2.070 +0.010 DAVIS + HENDERSON CORPORATION DH 45 23.410 23.200 23.410 +0.100 DHX MEDIA LTD. DHX 9 2.900 2.860 2.870 0.000 DUNDEE INTL REIT 5.5% 31JUL18 DI.DB 30 104.200 103.900 103.900 +0.140 DUNDEE INTERNATIONAL REIT DI.UN 90 10.800 10.700 10.780 -0.040 DOREL INDUSTRIES INC. CL.B SV DII.B 2 44.740 44.740 44.740 +1.560 DUNDEE INDUSTRIAL REIT DIR.UN 1067 10.850 10.770 10.800 -0.070 DULUTH METALS LIMITED DM 27 1.560 1.490 1.490 -0.160 DENISON MINES CORP DML 490 1.180 1.160 1.180 0.000 DALRADIAN RESOURCES INC. DNA 60 0.710 0.700 0.700 -0.440 DOLLARAMA INC. DOL 66 74.710 73.740 74.580 +1.780 DUNDEE PRECIOUS METALS INC. DPM 79 5.970 5.770 5.900 -0.100 MEDICAL FACILITIES CORP. DR 4 15.130 15.050 15.130 -0.130 DESCARTES SYS DSG 2 10.920 10.920 10.920 +0.320 DEETHREE EXPLORATION LTD. DTX 50 7.920 7.720 7.720 -0.220 ENCANA CORP. ECA 509 18.570 18.120 18.280 -0.110 ENERCARE INC. ECI 5 9.320 9.290 9.290 -0.050 ECOPETROL S.A. ECP 1 46.210 46.210 46.210 ENDEAVOUR SILVER CORP. EDR 28 4.750 4.600 4.620 -0.260 ENDEAVOUR MINING CORPORATION EDV 50 0.910 0.870 0.890 -0.070 ELEMENT FINANCIAL CORPORATION EFN 43 9.980 9.840 9.900 +0.040 ENERFLEX LTD. EFX 28 14.000 13.960 14.000 +0.090 EAGLE ENERGY TRUST EGL.UN 15 6.900 6.830 6.870 -0.070 ENERVEST DIV UN EIT.UN 16 11.660 11.630 11.630 -0.010 ELDORADO GOLD ELD 245 7.360 7.170 7.200 -0.210 EASTERN PLATINUM LIMITED ELR 120 0.090 0.090 0.090 0.000 EMERA INCORPORATED EMA 22 36.660 36.500 36.660 -0.030 EMPIRE COMPANY LTD. CL.A NV EMP.A 2 69.680 69.000 69.680 +0.870 ENBRIDGE INC ENB 116 47.730 47.420 47.530 +0.120 ENBRIDGE INC. PR SER L USD ENB.PF.U 5 25.390 25.390 25.390 +0.010 ENBRIDGE INC. PR SERIES B ENB.PR.B 3 26.150 26.100 26.100 0.000 ENBRIDGE INC. PREFERRED SERIES D ENB.PR.D 1 26.020 26.020 26.020 +0.100 ENBRIDGE INC. PR SERIES N ENB.PR.N 20 26.280 26.280 26.280 +0.190 ENBRIDGE INC. PR SER J ENB.PR.U 7 25.490 25.490 25.490 +0.110 ENBRIDGE INC. CUMULATIVE REDEEM PREF SE1 ENB.PR.V 68 25.380 25.300 25.340 -0.060 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 5 24.980 24.930 24.980 +0.090 ENTREC CORPORATION ENT 1 1.420 1.420 1.420 +0.060 ENERPLUS CORPORATION ERF 27 14.450 14.320 14.350 +0.020 ENSIGN ENERGY SERVICES INC. ESI 94 15.730 15.340 15.650 -0.200 ESSENTIAL ENERGY SERVICES LTD. ESN 6 2.070 2.050 2.050 0.000 EXTENDICARE INC. EXE 297 5.940 5.690 5.860 +0.160 EXFO INC. EXF 2 4.520 4.520 4.520 -0.020 ABDERDEEN ASIA-PACIFIC INCOME INVEST LTD FAP 26 7.640 7.600 7.620 +0.020 FIRST CAPITAL REALTY INC. FCR 15 19.400 19.320 19.370 -0.050 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 5 419.970 417.820 419.930 +1.990 FIRST QUANTUM J FM 569 17.960 17.430 17.790 +0.230 FIRST NICKEL INC. FNI 30 0.035 0.035 0.035 0.000 FRANCO-NEVADA CORPORATION FNV 159 43.130 42.000 43.050 +0.130 FIRST MAJESTIC SILVER CORP FR 74 11.680 11.360 11.450 -0.600 CANYON SERVICES GROUP INC. FRC 10 10.220 10.060 10.090 -0.140 FREEHOLD ROYALTIES LTD. FRU 58 24.130 23.880 24.090 +0.250 FIRSTSERVICE CORPORATION SV FSV 20 34.200 33.930 34.140 +0.150 FIERA CAPITAL CORPORATION FSZ 3 9.500 9.500 9.500 0.000 FORTRESS PAPER LTD FTP 5 7.260 7.090 7.090 -0.590 FORTIS INC FTS 52 35.090 34.910 34.920 -0.120 FORTIS INC. SER E FTS.PR.E 3 26.440 26.250 26.430 -0.020 FORTIS INC. 5YR PR. SER. G FTS.PR.G 2 25.490 25.490 25.490 +0.120 FORTIS INC. CUMULATIVE REDEMABL PRSER J FTS.PR.J 1 26.160 26.160 26.160 +0.020 FINNING INTL FTT 80 22.970 22.730 22.950 +0.150 FORTUNA SILVER MINES INC FVI 60 2.860 2.820 2.820 -0.190 GOLDCORP INC G 80 28.980 28.350 28.620 -0.490 GABRIEL RES J GBU 169 1.620 1.540 1.560 +0.010 GREAT CANADIAN GAMING CORP GC 14 9.150 8.980 9.150 +0.020 COLABOR GROUP INC. GCL 49 5.300 5.230 5.250 0.000 GRAN COLOMBIA GOLD CORP. 5.0% 11AUG18 GCM.NT.U 80 55.010 55.010 55.010 0.000 GIBSON ENERGY INC. GEI 6 26.210 25.940 25.940 -0.100 GASFRAC ENERGY SERVICES INC. GFS 6 1.410 1.380 1.400 -0.060 CGI GROUP INC. CL.A SV GIB.A 57 31.560 31.210 31.410 -0.040 GILDAN ACTIVEWEAR INC. GIL 153 42.170 41.780 42.090 +0.430 GROUPE LAPERRIERE & VERREAULT INC. GLV.A 1 2.950 2.950 2.950 -0.020 GMP CAPITAL INC. GMP 9 5.300 5.240 5.300 -0.130 GENIVAR INC. GNV 44 24.290 23.840 23.950 -0.330 GRANITE REIT GRT.UN 61 39.450 39.400 39.400 -0.090 GLUSKIN SHEFF + ASSOCIATES INC. GS 2 17.300 17.300 17.300 -0.200 GOLDEN STAR GSC 17 1.030 0.980 0.990 -0.040 GRAN TIERRA ENERGY INC GTE 106 6.230 6.060 6.100 -0.080 GUYANA GOLDFIELDS INC GUY 8 1.620 1.590 1.610 -0.080 GREAT-WEST LIFECO INC GWO 128 28.420 27.900 28.010 +0.060 GUESTLOGIX INC GXI 31 1.100 1.080 1.080 -0.040 HUDBAY MINERALS INC. HBM 557 8.300 8.010 8.270 +0.070 HOME CAPITAL GROUP INC. HCG 143 55.940 55.060 55.060 -0.840 HORIZONS BETAPRO S&P/TSX CAP ENBEAR ETF HED 2 4.440 4.440 4.440 +0.010 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 65 4.800 4.750 4.770 -0.050 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 5 22.270 22.220 22.240 +1.310 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 9 11.590 11.540 11.580 +8.520 HEALTHLEASE PROPERTIES REIT HLP.UN 18 11.300 11.200 11.250 -0.050 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 34 5.950 5.790 5.930 +0.250 HORIZON NORTH LOGISTICS HNL 40 6.380 6.250 6.290 -0.030 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 523 5.240 5.180 5.220 +0.040 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 343 4.500 4.460 4.460 -0.050 H & R REAL EST UN HR.UN 209 25.070 24.650 25.060 +0.410 HEROUX-DEVTEK HRX 1 7.740 7.740 7.740 -0.140 HORIZONS BETAPRO S&P 500R BEAR PLUS ETF HSD 202 4.690 4.660 4.660 -0.020 HUSKY ENERGY INC. HSE 214 30.180 29.510 29.760 -0.170 HORIZONS BETAPRO S&P 500R BULL PLUS ETF HSU 10 19.200 19.200 19.200 +0.150 HORIZONS BPRO S&P 500 VIX SHT BULL ETF HVU 537 6.400 6.210 6.310 -0.110 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 213 8.100 8.060 8.070 -0.030 HORIZONS S&P/TSX 60 INDEX ETF HXT 24 10.820 10.820 10.820 -0.010 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 11 19.090 18.990 19.030 +0.010 ITHACA ENERGY INC IAE 90 1.640 1.580 1.580 -0.070 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 48 37.650 37.200 37.520 +0.060 IBI GROUP INC. IBG 9 4.180 4.120 4.180 +0.150 INTACT FINANCIAL CORPORATION IFC 1560 60.910 60.000 60.100 -0.640 INTERNATIONAL FOREST PRODUCTS LTD. CL.A IFP.A 43 10.280 10.190 10.190 -0.190 IGM FINANCIAL INC. IGM 15 47.690 47.140 47.140 -0.010 IMPERIAL METALS CORP. III 14 11.660 11.300 11.300 -0.310 INTERRENT REIT IIP.UN 55 6.700 6.530 6.610 +0.010 IMRIS INC IM 2 2.780 2.730 2.780 +0.030 IAMGOLD CORP IMG 136 5.450 5.260 5.400 -0.140 IMPERIAL OIL IMO 64 40.320 39.520 39.580 -0.360 IMAX CORP IMX 2 27.890 27.820 27.890 -0.370 INNERGEX RENEWABLE ENERGY INC. INE 26 10.110 10.040 10.040 -0.100 INNVEST REIT TRUST UNIT INN.UN 38 4.890 4.830 4.850 -0.060 INTER PIPELINE FUND IPL.UN 74 23.970 23.760 23.970 +0.180 INTERTAPE POLYMER ITP 81 11.170 11.060 11.070 -0.080 IVANPLATS LIMITED IVP 5 2.740 2.690 2.690 -0.030 JAGUAR MINING INC. JAG 5 0.395 0.395 0.395 -0.040 JUST ENERGY GROUP INC. JE 174 6.570 6.480 6.510 -0.110 KINROSS GOLD CORP K 6198 5.350 5.260 5.290 -0.070 KIMBER RES INC. KBR 15 0.150 0.150 0.150 -0.040 KELT EXPLORATION LTD. KEL 36 7.160 6.910 7.030 -0.050 KEYERA CORP. KEY 44 62.440 61.680 61.940 +0.280 KIRKLAND LAKE GOLD INC. KGI 208 2.980 2.830 2.960 -0.170 KIVALLIQ ENERGY CORP KIV 15 0.305 0.305 0.305 0.000 KILLAM PROPERTIES INC. KMP 1 12.600 12.600 12.600 -0.050 LOBLAW COMPANIES LIMITED L 82 46.960 45.810 46.490 +0.480 LOS ANDES COPPER LTD LA 110 0.245 0.240 0.245 +0.005 LAURENTIAN BANK LB 4 44.120 44.030 44.050 -0.170 LIFE & BANC SPLIT CORP PR A LBS.PR.A 7 10.280 10.280 10.280 +0.090 LEGACY OIL AND GAS INC. LEG 116 5.400 5.200 5.200 -0.150 LUNA GOLD CORP LGC 4 2.450 2.400 2.440 -0.050 LABRADOR IRON ORE ROYALTY CORPORATION LIF 31 32.640 32.300 32.310 -0.370 LABRADOR IRON MINES HOLDINGS LIMITED LIM 10 0.580 0.580 0.580 -0.020 LIQUOR STORES N.A. LTD. LIQ 10 18.060 17.980 18.010 -0.300 LULULEMON ATHLETICA INC. LLL 3 75.050 74.820 74.820 -0.390 LINAMAR CORP LNR 31 24.640 24.390 24.640 +0.290 LONGVIEW OIL CORP. LNV 7 4.880 4.830 4.880 -0.110 LONG RUN EXPLORATION LTD LRE 9047 4.350 4.250 4.250 -0.050 LAKE SHORE GOLD CORP. LSG 80 0.350 0.345 0.345 -0.025 LUNDIN MINING CORP. LUN 936 4.070 3.930 3.930 -0.120 LYDIAN INTERNATIONAL LTD LYD 15 1.630 1.560 1.580 -0.030 MAG SILVER CORP. MAG 16 7.710 7.500 7.570 -0.280 MEGA BRANDS INC. MB 4 15.430 15.430 15.430 -0.010 MBAC FERTILIZER CORP. MBC 15 2.080 2.060 2.070 -0.020 MANITOBA TELECOM MBT 31 32.460 32.280 32.440 +0.070 MACDONALD DETTWILER MDA 74 71.390 70.810 71.390 +0.160 MAJOR DRILLING GRP MDI 215 7.720 7.300 7.300 -0.650 MEG ENERGY CORP. MEG 71 28.210 27.420 27.740 -0.330 MANITOK ENERGY INC. MEI 21 2.800 2.740 2.750 -0.050 MANULIFE FIN MFC 1023 15.900 15.700 15.860 +0.140 MAPLE LEAF FOODS MFI 7 12.730 12.490 12.590 -0.050 MAGNA INTERNATIONAL INC. COMMON MG 20 62.800 62.140 62.800 +0.850 MARRET HIGH YIELD STRATEGIES FUND MHY.UN 85 9.350 9.330 9.340 +0.010 GENWORTH MI CANADA INC. MIC 22 26.780 26.610 26.670 -0.130 MERCATOR MINERALS LTD. ML 90 0.270 0.265 0.265 -0.010 MOOD MEDIA CORPORATION MM 15 0.920 0.920 0.920 -0.030 MOOD MEDIA CORP. 10% 31OCT15 MM.DB.U 100 84.400 84.400 84.400 +0.160 PRECIOUS METALS AND MINING TRUST MMP.UN 10 3.600 3.600 3.600 -0.070 MART RESOURCES INC MMT 51 1.450 1.450 1.450 -0.010 MOUNTAIN PROV J MPV 8 4.900 4.900 4.900 +0.330 MARTINREA INTERNATIONAL INC. MRE 91 9.230 9.050 9.090 +0.170 MORGUARD N.A. RESIDENTIAL REIT MRG.UN 7 11.290 11.270 11.290 0.000 MORGUARD UN MRT.UN 13 18.310 18.280 18.310 -0.030 METRO INC. MRU 67 69.640 69.160 69.590 +0.610 MORNEAU SHEPELL INC. MSI 4 13.370 13.320 13.370 -0.120 MILESTONE APARTMENTS REIT MST.UN 20 10.250 10.250 10.250 +0.320 MULLEN GROUP LTD. MTL 56 21.100 20.810 21.090 +0.090 MCEWEN MINING INC. MUX 7 2.100 2.070 2.070 -0.140 METHANEX CORP MX 42 44.720 43.450 44.720 +1.540 NATIONAL BANK OF CANADA NA 51 75.640 75.320 75.420 +0.170 NEWALTA CORPORATION NAL 20 14.060 13.760 13.920 -0.060 NORBORD INC. NBD 158 33.750 32.770 32.980 -0.340 NEVADA COPPER CORP. NCU 7 2.430 2.320 2.330 -0.120 NORTHERN DYNASTY MINERALS LTD. NDM 2 2.400 2.400 2.400 -0.120 NOVAGOLD RES INC. NG 30 2.380 2.330 2.350 -0.080 NEW GOLD INC. NGD 805 7.430 7.180 7.220 -0.420 ANGLE ENERGY INC. NGL 53 2.910 2.840 2.840 -0.070 NORTHERN GOLD MINING INC NGM 70 0.120 0.120 0.120 -0.030 NGEX RESOURCES INC. NGQ 1 2.300 2.300 2.300 +0.050 NIKO RES NKO 158 7.240 6.750 6.830 -0.400 NORTHLAND POWER INC. NPI 21 19.370 19.290 19.330 -0.150 NORTHLAND POWER EQUITY INC. NPI.PR.A 15 26.320 26.250 26.250 -0.070 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 13 32.050 31.790 31.900 -0.070 NUVO RESEARCH INC. NRI 30 0.040 0.040 0.040 -0.015 NEVSUN RES J NSU 111 3.620 3.460 3.460 -0.220 NEPTUNE TECHNOLOGIES & BIORESSOURCESINC. NTB 7 2.950 2.790 2.790 -0.170 NUVISTA ENERGY LTD. NVA 34 7.210 7.120 7.140 -0.040 THE NORTH WEST COMPANY INC. NWC 6 25.270 25.100 25.270 +0.130 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 4 13.240 13.150 13.150 -0.020 ONEX CORPORATION SV OCX 30 49.850 49.580 49.810 -0.080 OCEANAGOLD CORP. OGC 59 2.100 2.010 2.020 -0.120 ONCOLYTICS BIO ONC 2 2.910 2.880 2.910 +0.020 ORBITE ALUMINAE INC. ORT 239 1.100 1.010 1.090 +0.050 OSISKO MINING CORPORATION OSK 372 4.270 4.130 4.190 -0.160 OCP SENIOR CREDIT FUND OSL.UN 7 10.010 10.000 10.000 +0.090 OPEN TEXT CORP OTC 94 68.670 66.790 68.430 +1.040 PRIMERO MINING CORP. P 7 5.630 5.510 5.520 -0.330 PAN AMERICAN J PAA 44 12.840 12.570 12.820 -0.230 PARTNERS REIT PAR.UN 6 7.840 7.840 7.840 +0.020 PETROBANK ENERGY AND RESOURCES LTD. PBG 10 0.620 0.590 0.590 -0.030 PETROBAKKEN ENERGY LTD. PBN 110 8.290 7.890 7.950 -0.320 PRECISION DRILLING CORPORATION PD 373 8.240 8.020 8.090 -0.110 N A PALLADIUM PDL 216 1.160 1.070 1.080 -0.050 PALADIN RESOURCES LTD. PDN 30 0.880 0.870 0.870 +0.030 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 39 27.960 27.760 27.800 -0.200 PREMIER GOLD MINES LTD. PG 238 1.980 1.900 1.900 -0.160 PENGROWTH ENERGY CORPORATION PGF 414 5.350 5.110 5.120 -0.170 PENGROWTH ENGY CORP. 6.25% 31MAR17 PGF.DB.B 20 101.200 101.200 101.200 +0.140 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 20 17.060 16.810 17.000 +0.210 PARKLAND FUEL CORPORATION PKI 49 16.300 16.250 16.290 -0.230 PARALLEL ENERGY TRUST PLT.UN 2 4.060 4.060 4.060 +0.020 PLAZACORP RETAIL PROPERTIES LTD. PLZ 8 4.810 4.810 4.810 -0.010 PRISM MEDICAL LTD. PM 7 5.400 5.400 5.400 +0.330 PETROMINERALES LTD. PMG 161 6.700 5.670 5.760 -0.700 PERPETUAL ENERGY INC. PMT 264 1.140 1.120 1.130 -0.030 PMI GOLD CORPORATION PMV 5 0.380 0.380 0.380 +0.005 PINETREE CAPITAL LTD PNP 10 0.450 0.450 0.450 0.000 POTASH CORPORATION OF SASKATCHEWAN INC POT 706 43.320 42.740 43.110 +0.310 PARAMOUNT RESOURCES LTD. POU 46 36.710 35.360 35.440 -1.320 POWER CORPORATION OF CANADA SV POW 47 27.840 27.630 27.670 +0.210 PEMBINA PIPELINE CORPORATION PPL 40 32.820 32.600 32.690 +0.150 PACIFIC RUBIALES ENERGY CORP PRE 158 21.050 20.610 20.660 -0.510 PEARL RIVER HOLDINGS LTD PRH 80 0.025 0.025 0.025 PERSEUS MINING LIMITED PRU 33 1.360 1.340 1.340 -0.030 PINECREST ENERGY INC. PRY 45 0.950 0.930 0.940 0.000 PULSE SEISMIC INC. PSD 5 3.270 3.270 3.270 +0.020 PASON SYSTEMS INC. PSI 26 17.500 17.420 17.500 +0.140 PRETIUM RESOURCES INC. PVG 5 6.950 6.620 6.620 -0.380 POWER FINANCIAL CORP. PWF 62 30.420 30.100 30.400 +0.290 PENN WEST PETROLEUM LTD. PWT 827 10.120 9.520 9.530 -0.460 PAREX RESOURCES INC. PXT 21 4.450 4.400 4.440 -0.080 BLACKPEARL RESOURCES INC. PXX 71 2.300 2.170 2.170 -0.090 PARAMOUNT GOLD AND SILVER CORP. PZG 5 1.410 1.410 1.410 -0.240 QUEBECOR INC. CL.B SV QBR.B 20 46.940 46.590 46.680 -0.300 ROMARCO MINERALS INC. R 135 0.405 0.405 0.405 -0.025 RITCHIE BROS AUCTIONEERS INC. RBA 38 20.470 20.190 20.460 +0.400 RICHELIEU HARDWARE RCH 1 39.620 39.620 39.620 +0.020 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 566 49.940 49.310 49.390 -0.290 CDN REAL ESTATE UN REF.UN 12 48.090 47.530 47.530 -0.300 RIOCAN REAL EST UN REI.UN 84 29.170 28.950 28.950 -0.230 RARE ELEMENT RESOURCES LTD RES 7 1.840 1.760 1.760 -0.100 REITMANS CANADA LTD. CL.A NV RET.A 23 8.950 8.650 8.870 -0.120 RIO ALTO MINING LIMITED RIO 21 3.700 3.530 3.530 -0.240 REDKNEE SOLUTIONS INC. RKN 24 3.060 3.030 3.060 -0.050 RESERVOIR MINERALS INC. RMC 38 2.850 2.810 2.850 +0.020 RETROCOM MID-MARKET REIT 5.45% 30JUN18 RMM.DB.B 50 100.000 99.950 99.950 -0.050 RETROCOM MID-MARKET RL EST IN TRUST RMM.UN 6 5.420 5.400 5.400 -0.050 RMP ENERGY INC. RMP 39 3.850 3.810 3.850 0.000 RUBICON MINERALS CORP. RMX 16 1.640 1.580 1.580 -0.100 RONA INC. RON 3 10.500 10.440 10.440 -0.230 RENEGADE PETROLEUM LTD. RPL 3 1.200 1.160 1.200 0.000 RAINYRIVER RESOURCES LTD. RR 52 2.160 2.090 2.090 -0.130 RAGING RIVER EXPLORATION INC. RRX 13 3.860 3.810 3.860 +0.050 ROGERS SUGAR INC. RSI 111 6.070 5.850 6.020 -0.080 ARTEK EXPLORATION LTD. RTK 8 3.130 3.090 3.120 +0.050 RUSSEL METALS RUS 15 26.340 26.110 26.220 -0.250 RESVERLOGIX CORP. RVX 5 3.820 3.710 3.710 +0.070 ROYAL BANK OF CANADA RY 115 61.950 61.260 61.820 +0.460 ROYAL BANK OF CANADA PR SERIES AT RY.PR.T 2 26.260 26.260 26.260 -0.080 RBC 1ST PR. SERIES AV RY.PR.X 1 26.230 26.230 26.230 -0.040 SHERRITT INTL RV S 194 4.800 4.660 4.730 -0.010 SAHARA ENERGY LTD. SAH 20 0.020 0.020 0.020 -0.005 SAPUTO INC. SAP 42 52.660 51.780 52.250 +0.460 ST. AUGUSTINE GOLD AND COPPOER LIMITED SAU 10 0.180 0.180 0.180 +0.015 SABINA GOLD & SILVER CORP. SBB 54 1.160 1.080 1.090 -0.070 BROMPTON SPLIT BANC CORP. CL A SBC 7 10.970 10.970 10.970 -0.080 SHOPPERS DRUG MART CORPORATION SC 81 46.920 46.360 46.570 +0.210 SEARS CANADA INC SCC 1 9.420 9.420 9.420 -0.010 SHAWCOR LTD SCL 14 40.870 40.410 40.800 +0.300 SPROTT RESOURCE CORP SCP 15 4.340 4.290 4.290 -0.030 STRAD ENERGY SERVICES LTD. SDY 7 3.540 3.480 3.500 +0.040 SECURE ENERGY SERVICES INC. SES 107 13.370 13.090 13.090 -0.240 SPYGLASS RESOURCES CORP SGL 23 1.770 1.750 1.750 -0.010 SOUTHGOBI RESOURCES LTD. SGQ 7 2.050 2.000 2.030 +0.150 SAN GOLD CORP SGR 90 0.185 0.180 0.180 -0.005 SURGE ENERGY INC. SGY 102 3.510 3.480 3.500 +0.040 SPROTT RESOURCE LENDING CORP. SIL 30 1.470 1.470 1.470 -0.010 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 139 23.380 23.090 23.190 +0.170 SUN LIFE FINANCIAL INC. SLF 243 29.770 29.270 29.400 -0.060 SUN LIFE FINANCIAL INC. SER. 8R SLF.PR.G 9 25.370 25.360 25.360 +0.220 SUN LIFE FINANCIAL INC. PR SER 10R SLF.PR.H 4 25.980 25.980 25.980 0.000 SILVER WHEATON CORP. SLW 381 24.080 23.470 23.830 -0.660 SMART TECHNOLOGIES INC SMA 2 1.460 1.460 1.460 +0.010 SEMAFO J SMF 219 1.970 1.910 1.910 -0.090 SNC-LAVALIN SV SNC 92 40.350 40.030 40.170 -0.250 SOFTCHOICE CORP. SO 26 19.980 19.980 19.980 -0.020 STRATEGIC OIL & GAS LTD SOG 2 1.160 1.150 1.150 0.000 SONDE RESOURCES CORP. SOQ 69 1.180 1.100 1.110 +0.080 SUPERIOR PLUS CORP. SPB 101 12.760 12.460 12.680 -0.020 SANDSTORM GOLD LTD. SSL 21 7.610 7.380 7.380 -0.500 SILVER STANDARD RES INC. SSO 135 6.990 6.910 6.930 -0.260 STUDENT TRANSPORTATION INC. COMMON STB 16 6.670 6.600 6.600 0.000 STUDENT TRANSPORT. INC. 6.25% 30JUN18 STB.DB.U 30 101.490 99.990 101.490 +1.650 SANTONIA ENERGY INC. STE 196 1.450 1.430 1.440 0.000 STANTEC INC STN 43 43.800 43.360 43.420 -0.170 SOUTHERN PACIFIC RESOURES CORP STP 45 0.590 0.570 0.570 -0.050 SUNCOR ENERGY INC. SU 1278 31.510 30.890 31.440 +0.650 SULLIDEN GOLD CORPORATION LTD. SUE 130 0.820 0.820 0.820 -0.030 SANDVINE CORPORATION SVC 1 2.140 2.140 2.140 0.000 SILVERCREST MINES INC SVL 16 2.070 2.000 2.000 -0.180 SILVERCORP METALS INC. SVM 136 2.860 2.740 2.830 -0.040 SAVANNA ENERGY SERVICES CORP SVY 6 6.950 6.900 6.950 +0.140 SIERRA WIRELESS SW 1 11.880 11.880 11.880 +0.260 TELUS CORPORATION T 81 36.340 36.070 36.120 -0.080 TRANSALTA CORPORATION TA 107 15.040 14.820 14.980 -0.030 TAG OIL LTD TAO 7 5.380 5.260 5.360 +0.070 TWIN BUTTE ENERGY LTD. TBE 157 2.200 2.150 2.160 -0.050 TECK RESOURCES LTD. CL.B SV TCK.B 336 28.030 27.600 27.990 +0.140 TRANSCONTINENTAL INC. CL A SV TCL.A 11 12.850 12.770 12.830 +0.020 THOMPSON CREEK METALS COMPANY TCM 38 3.200 3.020 3.080 -0.080 TRICON CAPITAL GROUP INC. TCN 19 6.720 6.580 6.680 +0.120 TRICAN WELL TCW 56 13.000 12.820 12.880 -0.210 TORONTO-DOMINION BANK TD 88 83.380 82.990 83.000 +0.150 TRINIDAD DRILLING LTD. TDG 31 6.550 6.500 6.500 -0.040 TRILOGY ENERGY CORP. TET 41 30.180 29.720 30.000 -0.040 TRANSFORCE INC. TFI 96 19.850 19.670 19.750 -0.110 TRANSGLOBE J TGL 77 8.390 7.960 8.080 -0.310 TIM HORTONS INC. THI 19 58.680 57.800 58.510 +0.680 TAHOE RESOURCES INC. THO 49 16.570 16.050 16.050 -0.450 TOROMONT IND TIH 24 22.290 21.980 22.090 -0.180 TASEKO MINES LTD. TKO 36 2.360 2.300 2.330 -0.040 TALISMAN ENERGY INC. TLM 5385 11.930 11.690 11.690 -0.110 TEMBEC INC. TMB 53 3.150 3.020 3.040 -0.130 TIMMINS GOLD CORP TMM 40 2.360 2.270 2.280 -0.100 TANZANIAN ROYALTY EXPLORATION CORP. TNX 19 2.760 2.630 2.630 -0.280 TORC OIL & GAS LTD. TOG 18 1.750 1.720 1.720 -0.040 TOTAL ENERGY SERVICES INC. TOT 5 14.050 14.050 14.050 -0.230 TOURMALINE OIL CORP. TOU 73 38.970 38.390 38.440 -0.380 THOMSON REUTERS CORP. TRI 127 34.350 34.180 34.180 -0.070 TRIMEL PHARMACEUTICALS CORPORATION TRL 28 0.990 0.960 0.960 -0.090 TRANSCANADA CORPORATION TRP 64 49.600 49.080 49.460 +0.450 TURQUOISE HILL RESOURCES LTD. TRQ 272 7.430 7.230 7.400 +0.070 TRANSAT A.T. INC. CLASS B TRZ.B 2 5.180 5.180 5.180 -0.120 TORSTAR CORP. CL. B NV TS.B 37 6.600 6.550 6.600 0.000 TOREX GOLD RESOURCES INC. TXG 116 1.330 1.270 1.320 0.000 URANIUM PARTICIPATION CORP. U 160 4.920 4.850 4.910 +0.050 DOMTAR CORPORATION UFS 8 70.520 69.530 70.490 +1.110 UNI SELECT INC UNS 1 20.100 20.100 20.100 -0.400 U.S. SILVER & GOLD INC. USA 10 0.890 0.890 0.890 -0.040 URANIUM ONE INC UUU 109 2.810 2.800 2.800 0.000 VERMILION ENERGY INC. VET 90 51.550 50.460 51.360 +0.730 VERIS GOLD CORP VG 41 1.200 1.160 1.200 -0.060 VICWEST INC VIC 1 11.540 11.540 11.540 -0.280 VALEANT PHARMACEUTICALS INTL INC. VRX 39 74.670 73.920 74.570 +0.600 VERESEN INC. VSN 222 13.850 13.740 13.790 0.000 IPATH S&P 500 VIX SHORT-TERM FUTURES ETN VXX 1 18.190 18.190 18.190 -1.000 WHISTLER BLACKCOMB HOLDINGS INC. WB 6 14.290 14.000 14.290 +0.620 WHITECAP RESOURCES INC. WCP 686 10.530 10.270 10.300 -0.200 GIYANI GOLD CORP. WDG 20 1.250 1.250 1.250 +0.310 WESTERN FOREST PRODUCTS INC. WEF 62 1.300 1.280 1.280 -0.020 WESTERNONE INC. WEQ 6 7.900 7.850 7.850 +0.190 WEST FRASER TIMBER WFT 208 87.260 84.980 85.030 -1.690 WI-LAN INC WIN 70 4.230 4.080 4.080 -0.160 WESTJET AIRLINES LTD. WJA 319 24.890 22.400 22.830 -2.040 WAJAX CORP WJX 27 35.250 35.100 35.240 +0.090 GEORGE WESTON LIMITED WN 77 81.380 79.620 80.900 -0.210 WESTPORT INNOV WPT 2 28.850 28.850 28.850 -0.350 WESTERN ENERGY SVCS CORP WRG 14 6.760 6.710 6.760 -0.010 WESTERN COPPER AND GOLD CORPORATION WRN 10 0.730 0.730 0.730 -0.020 WESTSHORE TERMINALS INVESTMENT CORP. WTE 16 28.890 28.570 28.750 -0.130 WESTERNZAGROS RESOURCES LTD WZR 2 1.100 1.090 1.090 0.000 TMX GROUP LIMITED X 11 53.530 53.040 53.180 -0.060 iSHARES DEX UNIVERSE BOND INDEX FUND XBB 34 31.420 31.400 31.420 0.000 iSHARES S&P/TSX CAPPED ENERGY INDEX FUND XEG 262 15.410 15.280 15.330 -0.010 iSHARES S&P/TSX CAPPED FINLS INDEX FD XFN 15 24.970 24.930 24.960 +0.160 iSHARES DEX HYBRID BOND INDEX FUND XHB 17 21.460 21.450 21.460 -0.010 iSHARES S&P/TSX 60 INDEX FUND XIU 487 17.970 17.860 17.940 +0.050 ISHARES CDN S&P/TSX CAPPED REIT INDX FND XRE 73 17.880 17.860 17.860 +0.030 iSHARES DEX SHORT TERM BOND INDEX FUND XSB 50 28.880 28.870 28.880 -0.050 iSHARES S&P 500 INDEX FUND CAD-HEDGED XSP 83 18.630 18.580 18.630 +0.070 iSHARES RUSSELL 2000 INDEX FUND CAD-HEDG XSU 20 20.710 20.700 20.700 +0.100 YAMANA GOLD INC YRI 1867 11.960 11.670 11.770 -0.350 WI2WI CORPORATION YTY 15 0.215 0.215 0.215 -0.135 ZARGON OIL & GAS LTD. ZAR 6 6.330 6.320 6.330 -0.030 BMO MID CORPORATE BOND INDEX ETF ZCM 95 16.260 16.250 16.260 -0.030 BMO SHORT CORPORATE BOND INDEX ETF ZCS 1 14.960 14.960 14.960 -0.010 ZENYATTA VENTURES LTD. ZEN 10 2.010 2.010 2.010 -0.010 BMO HI YLD US CORP BD HGD CAD INDEX ETF ZHY 4 16.430 16.430 16.430 +0.020 BMO S&P/TSX LADDERED PREF SHARE IND ETF ZPR 5035 15.200 15.200 15.200 +0.040 Trades: 22,277 Total Volume: 9,256,287 Total Value: $120,033,264 Advanced: 186 Declined: 316 Unchanged: 4,086 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.