Pure Trading Daily Market Summary May 08 2013 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDTL REAL ESTATE TR AAR.UN 77 5.150 5.130 5.140 0.000 ADVANTAGE OIL & GAS LTD. AAV 18 3.820 3.800 3.800 -0.030 ATHABASCA MINERALS INC ABM 10 0.940 0.940 0.940 -0.120 ASHBURTON VENTURES INC ABR 250 0.065 0.065 0.065 +0.010 ABSOLUTE SOFTWARE CORP. ABT 4 6.750 6.630 6.630 -0.230 BARRICK GOLD CORPORATION ABX 483 21.530 20.190 21.470 +1.680 AIR CANADA CL A AC.A 7 2.330 2.330 2.330 -0.030 AIR CANADA CL B AC.B 245 2.420 2.310 2.350 +0.030 ASTRAL MEDIA INC. CL A. NV ACM.A 41 48.850 48.590 48.670 -0.130 ATCO LTD. CL.I NV ACO.X 31 94.890 94.280 94.440 -0.540 AUTOCANADA INC. ACQ 60 25.800 25.210 25.590 -0.210 ALARIS ROYALTY CORP AD 2 28.910 28.910 28.910 +0.270 ALDERON IRON ORE CORP. ADV 23 1.120 1.110 1.120 +0.020 AURORA OIL & GAS LIMITED AEF 29 3.300 3.220 3.220 -0.030 AGNICO EAGLE MINES LIMITED AEM 122 32.090 30.820 31.960 +1.540 ANTRIM ENERGY J AEN 10 0.160 0.160 0.160 -0.015 ARGENT ENERGY TRUST AET.UN 49 10.120 9.930 10.090 +0.080 AG GROWTH INTERNATIONAL INC. AFN 14 31.070 30.240 30.240 -0.610 AGF MANAGEMENT LTD. CL.B NV AGF.B 23 11.500 11.390 11.480 +0.060 ALAMOS GOLD INC. AGI 115 14.320 14.020 14.250 +0.410 ALLIANCE GRAIN TRADERS INC. AGT 25 13.950 13.500 13.560 +0.500 AGRIUM INC AGU 170 95.000 91.650 95.000 +3.400 ALTUS GROUP LIMITED AIF 2 8.210 8.210 8.210 +0.030 AIMIA INC. AIM 13 16.440 16.250 16.290 +0.080 ASANKO GOLD INC. AKG 14 2.470 2.410 2.470 +0.070 ALTAGAS LTD. ALA 27 38.320 38.050 38.220 -0.030 ALTAGAS LTD 5 YR PR SER A ALA.PR.A 1 26.540 26.540 26.540 -0.060 ALTAGAS LTD. PR SERIES C USD ALA.PR.U 8 25.810 25.680 25.680 -0.150 ALTIUS MINERALS CORP. ALS 1 10.110 10.110 10.110 -0.510 AUTOMODULAR CORPORATION AM 34 3.030 2.970 3.020 +0.020 ALMADEN MINERALS LTD. AMM 7 1.630 1.630 1.630 +0.010 ALPHA MINERALS INC AMW 43 3.600 3.380 3.600 +0.250 AINSWORTH LUMBER CO. LTD ANS 49 3.870 3.830 3.840 -0.020 ALLIED NEVADA GOLD CORP ANV 45 9.970 9.310 9.750 +0.470 AFRICA OIL CORP AOI 87 6.700 6.560 6.700 +0.380 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 4 34.290 34.250 34.250 +0.150 ALGONQUIN POWER & UTILITIES CORP. AQN 207 7.900 7.880 7.900 -0.010 ARGONAUT GOLD INC. AR 72 6.570 6.200 6.540 +0.430 AECON GROUP INC ARE 96 11.640 11.180 11.320 -0.680 ARC RESOURCES LTD. ARX 156 26.780 26.600 26.680 +0.110 AURIZON MINES J ARZ 111 3.810 3.500 3.790 +0.300 ALACER GOLD CORP. ASR 283 3.070 2.900 3.050 +0.190 ATS AUTOMATION ATA 19 10.220 10.080 10.180 +0.080 ATRIUM INNOVATIONS INC. ATB 8 13.250 13.200 13.200 -0.050 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 80 60.990 60.050 60.760 +0.740 ATHABASCA OIL CORPORATION ATH 306 6.000 5.790 5.800 -0.160 ATLANTIC POWER CORP. ATP 38 4.800 4.700 4.780 +0.090 ATLANTIC POWER CORP 6.25% 15MAR17 ATP.DB.A 1680 91.790 90.840 91.790 +1.170 ATLANTIC POWER CORP. B 5.60% 30JUN17 ATP.DB.B 290 87.000 86.750 86.990 -0.050 ATLANTIC POWER CORP. 6% 31DEC19 ATP.DB.D 320 87.980 86.510 87.980 +1.560 ATLANTIC POWER CORP. 5.75% 30JUN19 ATP.DB.U 620 77.700 77.260 77.700 +0.210 ARGENTEX MINING CORP ATX 5 0.095 0.095 0.095 -0.090 GOLDEN MINERALS COMPANY AUM 1 1.610 1.610 1.610 +0.010 AURCANA CORP AUN 3 3.960 3.900 3.960 -0.120 AURICO GOLD INC. AUQ 68 5.020 4.890 4.960 +0.140 AVALON RARE METALS INC. AVL 5 1.010 1.010 1.010 -0.020 ARTIS REIT S-G 5.75% 30JUN18 USD AX.DB.U 580 104.250 103.510 103.510 +0.200 ARTIS REIT PREFERRED UNITS SER E AX.PR.E 27 25.330 25.250 25.330 -0.030 ARTIS REIT AX.UN 118 16.550 16.520 16.530 0.000 ALEXCO RESOURCE CORP. AXR 23 1.830 1.810 1.810 0.000 AMAYA GAMING GROUP INC. AYA 8 6.610 6.610 6.610 -0.090 BELL ALIANT INC. BA 99 27.910 27.740 27.820 +0.070 BANRO CORP. BAA 288 1.040 0.960 1.020 +0.060 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 29 39.250 38.880 39.250 +0.330 BAUER PERFORMANCE SPORTS LTD. BAU 1 11.570 11.570 11.570 +0.020 RESEARCH IN MOTION LIMITED BB 2561 15.280 14.880 14.940 +0.070 BOMBARDIER INC. CL. B SV BBD.B 2544 4.270 4.210 4.240 -0.010 COTT CORP BCB 442 9.000 8.960 9.000 -0.030 BCE INC. BCE 630 48.050 47.620 47.970 +0.320 BCE INC. CUMUL REDEEM FIRST PR SER AD BCE.PR.D 10 23.960 23.960 23.960 +0.180 BCE INC. 1ST PR SERIES AK BCE.PR.K 1 25.520 25.520 25.520 -0.040 BLACK DIAMOND GROUP LIMITED BDI 24 21.190 21.050 21.160 +0.160 BIRD CONSTRUCTION INC. BDT 5 13.300 13.250 13.300 +0.460 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 30 65.030 64.560 64.970 +0.170 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 7 31.450 31.150 31.150 -0.310 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 35 23.840 23.660 23.700 -0.060 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 49 38.150 37.910 37.940 -0.740 BIRCHCLIFF ENERGY LTD. BIR 53 7.940 7.790 7.880 0.000 BNK PETROLEUM INC. BKX 5000 0.850 0.850 0.850 +0.080 BALLARD POWER SYSTEMS INC BLD 25 1.040 1.030 1.030 -0.010 BANK OF MONTREAL BMO 74 63.410 62.830 63.380 +0.570 BONTERRA ENERGY CORP. BNE 55 50.540 50.230 50.520 +0.230 BANKERS PETROLEUM LTD. BNK 303 2.530 2.420 2.530 +0.080 BONAVISTA ENERGY CORPORATION BNP 119 16.160 15.900 15.980 +0.130 BANK OF NOVA SCOTIA BNS 61 59.410 59.040 59.410 +0.390 BROOKFIELD OFFICE PROPERTIES INC. BPO 77 19.080 18.910 19.080 -0.030 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 71 23.110 22.850 23.010 +0.260 BRIGUS GOLD CORP. BRD 115 0.690 0.660 0.690 0.000 BROOKFIELD RENEW PWR PR A SER 6 BRF.PR.F 3 24.960 24.960 24.960 +0.010 BELO SUN MINING CORP. BSX 590 0.660 0.630 0.650 -0.040 BTB REIT BTB.UN 16 4.850 4.830 4.850 +0.010 BAYTEX ENERGY CORP. BTE 70 41.450 40.820 41.240 +0.590 B2GOLD CORP. BTO 1212 2.470 2.270 2.460 +0.240 BELLATRIX EXPLORATION LTD BXE 46 6.250 6.030 6.060 +0.050 CAE INC CAE 1405 10.980 10.900 10.970 +0.090 CANAM GROUP INC. CAM 3 9.700 9.700 9.700 +0.060 CDN APARTMENT UN CAR.UN 20 25.980 25.810 25.850 0.000 CASCADES INC CAS 55 4.980 4.910 4.910 0.000 iSHARES 1-5 YEAR LADD CORP BND IN FND CBO 31 20.130 20.120 20.130 -0.010 COGECO CABLE INC. SV CCA 33 43.500 43.000 43.500 +0.140 CCL INDUSTRIES INC. CL. B NV CCL.B 2 65.000 64.530 65.000 +0.380 CAMECO CORP CCO 120 20.950 20.460 20.850 +0.440 CATAMARAN CORPORATION CCT 2 52.420 52.410 52.420 -0.040 CANELSON DRILLING INC CDI 2 4.560 4.540 4.540 -0.030 COEUR D ALENE MINES CORP. CDM 5 15.190 14.970 15.190 +0.320 iSHARES S&P/TSX CDN DIV ARISTO IND FND CDZ 8 22.950 22.910 22.930 +0.040 CENTAMIN PLC. CEE 50 0.680 0.680 0.680 +0.010 COASTAL ENERGY COMPANY CEN 1 18.910 18.910 18.910 -0.500 CATHEDRAL ENERGY SERVICES LTD. CET 21 3.950 3.730 3.930 +0.160 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 18 13.360 13.230 13.310 +0.220 CANACCORD FINANCIAL INC. CF 52 5.610 5.540 5.610 -0.150 CARFINCO FINANCIAL GROUP INC. CFN 2 9.490 9.490 9.490 -0.100 CANFOR CORP CFP 146 20.470 19.910 20.150 -0.460 CALFRAC WELL SERVICES LTD. CFW 74 26.070 25.710 25.980 +0.520 CANFOR PULP PRODUCTS INC. CFX 1 9.030 9.030 9.030 +0.100 CENTERRA GOLD INC. CG 563 3.800 3.310 3.770 0.000 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 22 2.880 2.830 2.880 -0.020 CINEPLEX INC. CGX 13 34.850 34.550 34.850 +0.160 CHEMTRADE LOGISTICS INCM FD 5.75%31DEC18 CHE.DB.A 10 105.260 105.260 105.260 +2.250 CHAMPION IRON MINES LIMITED CHM 30 0.225 0.225 0.225 +0.005 CI FINANCIAL CORP. CIX 15 29.900 29.580 29.860 +0.400 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 16 25.030 24.770 24.920 +0.140 CML HEALTHCARE INC. CLC 17 7.960 7.830 7.830 -0.090 CONNACHER OIL & GAS LTD. CLL 70 0.115 0.110 0.115 -0.005 CANADA LITHIUM CORP. CLQ 35 0.580 0.570 0.570 -0.010 CELESTICA INC SV CLS 33 8.610 8.550 8.550 -0.040 CANADIAN IMPERIAL BANK OF COMMERCE CM 17 80.740 80.330 80.690 +0.400 CANACOL ENERGY LTD CNE 7 2.840 2.760 2.790 -0.020 CANGENE CORP CNJ 21 2.990 2.990 2.990 -0.040 CONTINENTAL GOLD LIMITED CNL 210 4.570 4.290 4.550 +0.280 CDN NATURAL RES CNQ 163 30.120 29.700 29.810 -0.140 CANADIAN NATIONAL RAILWAY CO. CNR 51 101.710 101.010 101.710 +0.230 CANADIAN OIL SANDS LIMITED COS 1180 20.230 19.920 20.190 +0.290 CANADIAN PACIFIC RAILWAY LIMITED CP 96 131.660 129.590 131.660 +1.780 iSHARES S&P/TSX CDN PREF SHARE IND FND CPD 20 17.320 17.320 17.320 0.000 iSHARES S&P/TSX CDN PREF SHR IND FND ADV CPD.A 4 17.270 17.270 17.270 +0.020 CRESCENT POINT ENERGY CORP. CPG 117 38.570 38.060 38.470 +0.350 CAPITAL POWER CORPORATION CPX 25 22.280 21.740 21.810 -0.630 CEQUENCE ENERGY LTD. CQE 29 1.650 1.580 1.650 +0.010 CREW ENERGY INC CR 81 6.720 6.560 6.570 +0.040 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 4 15.870 15.640 15.640 -0.090 CAPSTONE MINING CORP. CS 4319 2.260 2.130 2.250 +0.070 CAPSTONE INFRASTRUCTURE CORP. CSE 59 3.900 3.810 3.820 -0.130 CHARTWELL RETIREMENT RESIDENCES CSH.UN 52 11.650 11.520 11.590 +0.010 COLOSSUS MINERALS INC CSI 73 2.140 1.990 2.130 +0.130 CONSTELLATION SOFTWARE INC. CSU 14 134.940 134.310 134.390 -0.560 CROCOTTA ENERGY INC. CTA 7 3.200 3.150 3.150 0.000 CANADIAN TIRE CORPORATION CL. A NV CTC.A 105 75.430 73.940 74.040 -1.380 CANADIAN UTILITIES LTD. CL.A NV CU 25 80.380 79.230 79.690 -0.890 CANADIAN UTILITIES LIMITED PR SER Y CU.PR.C 9 26.810 26.810 26.810 +0.100 COMINAR R E UN CUF.UN 13 23.650 23.500 23.500 -0.130 COPPER MINING CORPORATION CUM 225 2.100 2.040 2.050 0.000 CHURCHILL CORP A CUQ 7 7.520 7.400 7.520 +0.270 CANEXUS CORPORATION CUS 84 9.310 9.220 9.240 -0.020 CENOVUS ENERGY INC. WHEN ISSUED CVE 703 30.870 30.590 30.650 +0.130 CDN WESTERN BANK CWB 900 28.930 28.860 28.860 +0.030 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 45 29.970 29.740 29.910 -0.230 CANWEL BUILDING MATERIALS GROUP LTD. CWX 5 2.400 2.400 2.400 -0.040 DUNDEE REAL ESTATE INVESTMENT TRUST D.UN 8 36.650 36.490 36.500 -0.010 DUNDEE CORP. CL.A SV DC.A 18 37.720 37.390 37.660 +0.170 DONNYCREEK ENERGY INC. DCK 12 1.800 1.800 1.800 +0.060 DOMINION DIAMOND CORPORATION DDC 41 16.150 15.990 16.090 +0.020 DELPHI ENERGY CORP. DEE 32 1.380 1.380 1.380 +0.030 DETOUR GOLD CORP. DGC 314 12.420 11.570 12.420 +1.160 DAVIS + HENDERSON CORPORATION DH 16 23.360 23.030 23.050 -0.360 DHX MEDIA LTD. DHX 52 2.880 2.800 2.800 -0.070 DUNDEE INTL REIT 5.5% 31JUL18 DI.DB 840 103.890 103.510 103.760 -0.140 DUNDEE INTERNATIONAL REIT DI.UN 54 10.870 10.810 10.870 +0.090 DOREL INDUSTRIES INC. CL.B SV DII.B 8 44.980 44.190 44.190 -0.550 DUNDEE INDUSTRIAL REIT DIR.UN 152 10.850 10.670 10.730 -0.070 DULUTH METALS LIMITED DM 8 1.430 1.430 1.430 -0.060 DENISON MINES CORP DML 986 1.280 1.210 1.270 +0.090 DOLLARAMA INC. DOL 71 75.100 73.740 74.650 +0.070 DONNER METALS LTD DON 55 0.120 0.120 0.120 +0.010 DUNDEE PRECIOUS METALS INC. DPM 42 6.120 5.830 6.110 +0.210 MEDICAL FACILITIES CORP. DR 25 15.320 15.210 15.220 +0.090 DACHA STRATEGIC METALS INC. DSM 71 0.140 0.140 0.140 -0.030 DEETHREE EXPLORATION LTD. DTX 61 7.840 7.700 7.750 +0.030 ENCANA CORP. ECA 343 18.470 18.240 18.410 +0.130 ENERCARE INC. ECI 1 9.330 9.330 9.330 +0.040 ENDEAVOUR SILVER CORP. EDR 46 4.640 4.480 4.600 -0.020 ENDEAVOUR MINING CORPORATION EDV 540 0.940 0.890 0.930 +0.040 ELEMENT FINANCIAL CORPORATION EFN 115 9.990 9.870 9.890 -0.010 ENERFLEX LTD. EFX 1 13.950 13.950 13.950 -0.050 EAGLE ENERGY TRUST EGL.UN 25 6.860 6.790 6.810 -0.060 ENERVEST DIV UN EIT.UN 21 11.780 11.710 11.780 +0.150 ELDORADO GOLD ELD 239 7.690 7.270 7.640 +0.440 E-L FINANCIAL CORP. LTD. PR SER. 1 ELF.PR.F 12 25.290 25.240 25.290 -0.090 EASTERN PLATINUM LIMITED ELR 20 0.090 0.090 0.090 0.000 EMERA INCORPORATED EMA 37 36.600 36.300 36.500 -0.160 EMPIRE COMPANY LTD. CL.A NV EMP.A 14 70.230 69.910 69.910 +0.230 ENBRIDGE INC ENB 719 48.000 47.280 47.630 +0.100 ENBRIDGE INC. PR SER L USD ENB.PF.U 13 25.470 25.400 25.450 +0.060 ENBRIDGE INC. PR SERIES N ENB.PR.N 2 26.170 26.170 26.170 -0.110 ENBRIDGE INC. PR SER J ENB.PR.U 21 25.630 25.410 25.610 +0.120 ENBRIDGE INC. CUMULATIVE REDEEM PREF SE1 ENB.PR.V 27 25.350 25.300 25.350 +0.010 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 45 25.320 25.110 25.320 +0.340 ENERPLUS CORPORATION ERF 15 14.450 14.110 14.110 -0.240 ENSIGN ENERGY SERVICES INC. ESI 61 15.710 15.470 15.490 -0.160 ESSENTIAL ENERGY SERVICES LTD. ESN 159 2.220 2.170 2.170 +0.120 EXTENDICARE INC. EXE 1091 5.930 5.880 5.900 +0.040 EXCELLON RESOURCES INC EXN 5 1.750 1.750 1.750 +1.420 ABDERDEEN ASIA-PACIFIC INCOME INVEST LTD FAP 5 7.630 7.630 7.630 +0.010 FORACO INTERNATIONAL SA FAR 5 1.000 1.000 1.000 -0.220 FIRST CAPITAL REALTY INC. FCR 16 19.430 19.360 19.420 +0.050 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 7 421.180 416.760 421.020 +1.090 FIRST QUANTUM J FM 884 18.800 18.040 18.690 +0.900 FIRST NICKEL INC. FNI 10 0.035 0.035 0.035 0.000 FRANCO-NEVADA CORPORATION FNV 128 44.280 43.020 44.110 +1.060 FIRST MAJESTIC SILVER CORP FR 127 11.940 11.620 11.890 +0.440 CANYON SERVICES GROUP INC. FRC 71 10.500 10.140 10.400 +0.310 FREEHOLD ROYALTIES LTD. FRU 42 24.100 23.810 23.830 -0.260 FIRSTSERVICE CORPORATION SV FSV 17 34.070 33.510 33.620 -0.520 FORTRESS PAPER LTD FTP 15 7.110 6.990 6.990 -0.100 FORTIS INC FTS 1105 34.800 34.330 34.470 -0.450 FORTIS INC. SER C FTS.PR.C 10 25.230 25.220 25.230 -0.220 FORTIS INC. RECEIPTS FTS.R 500 33.960 33.960 33.960 -0.230 FINNING INTL FTT 58 23.700 23.120 23.700 +0.750 FORTUNA SILVER MINES INC FVI 3 2.860 2.860 2.860 +0.040 GOLDCORP INC G 347 30.400 28.860 30.400 +1.780 GABRIEL RES J GBU 268 1.590 1.310 1.550 -0.010 GROUPE BIKINI VILLAGE INC. GBV 3 4.020 4.020 4.020 -0.820 GREAT CANADIAN GAMING CORP GC 2 9.120 9.100 9.100 -0.050 COLABOR GROUP INC. GCL 88 5.250 5.240 5.250 0.000 GRAN COLOMBIA GOLD CORP. GCM 30 0.170 0.165 0.170 0.000 GIBSON ENERGY INC. GEI 154 27.350 26.750 26.940 +1.000 CGI GROUP INC. CL.A SV GIB.A 19 31.400 31.210 31.210 -0.200 GILDAN ACTIVEWEAR INC. GIL 530 42.500 42.150 42.460 +0.370 GMP CAPITAL INC. GMP 19 5.470 5.350 5.450 +0.150 GENIVAR INC. GNV 25 23.580 23.520 23.540 -0.410 GREAT PANTHER SILVER LIMITED GPR 20 1.020 1.020 1.020 -0.020 GOLDEN QUEEN MNG J GQM 1 1.230 1.230 1.230 +0.440 GRANITE REIT GRT.UN 14 39.350 39.320 39.320 -0.080 GLUSKIN SHEFF + ASSOCIATES INC. GS 1 17.450 17.450 17.450 +0.150 GOLDEN STAR GSC 5 1.020 1.020 1.020 +0.030 GRAN TIERRA ENERGY INC GTE 196 6.290 6.100 6.250 +0.150 GUYANA GOLDFIELDS INC GUY 48 1.700 1.640 1.700 +0.090 GREAT-WEST LIFECO INC GWO 54 28.370 28.060 28.170 +0.160 GUESTLOGIX INC GXI 31 1.090 1.080 1.080 0.000 HUDSON S BAY COMPANY HBC 1 16.180 16.180 16.180 +0.430 HUDBAY MINERALS INC. HBM 95 8.510 8.200 8.470 +0.200 HOME CAPITAL GROUP INC. HCG 167 55.290 54.330 54.410 -0.650 HORIZONS BETAPRO S&P/TSX CAP ENBEAR ETF HED 31 4.400 4.360 4.360 -0.080 HORIZONS ENHANCED INCM GOLD ETF CL E HEP 1 3.870 3.870 3.870 +0.050 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 7 4.870 4.870 4.870 +0.100 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 17 21.480 19.680 19.690 -2.550 HORIZONS BETAPRO S&P/TSX 60 INVERSE ETF HIX 24 10.180 10.170 10.170 -0.130 HIGH LINER HLF 1 33.100 33.100 33.100 -0.590 HEALTHLEASE PROPERTIES REIT HLP.UN 21 11.370 11.250 11.300 +0.050 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 22 5.800 5.790 5.790 -0.140 HORIZON NORTH LOGISTICS HNL 12 6.290 6.230 6.280 -0.010 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 161 5.180 5.090 5.110 -0.110 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 144 4.580 4.520 4.570 +0.110 H & R REAL EST UN HR.UN 225 25.050 24.770 24.900 -0.160 HRT PARTICIPACOES EM PETROLEO S.A. HRP 98 1.070 1.040 1.050 +0.040 HORIZONS BETAPRO S&P 500R BEAR PLUS ETF HSD 110 4.640 4.630 4.630 -0.030 HUSKY ENERGY INC. HSE 223 30.500 29.670 30.450 +0.690 HORIZONS BETAPRO S&P 500R BULL PLUS ETF HSU 6 19.240 19.240 19.240 +0.040 HORIZONS BPRO S&P 500 VIX SHT BULL ETF HVU 791 6.600 6.330 6.380 +0.070 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 276 8.050 7.900 7.900 -0.170 HORIZONS S&P/TSX 60 INDEX ETF HXT 147 10.930 10.920 10.930 +0.110 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 5 19.460 19.460 19.460 +0.430 ITHACA ENERGY INC IAE 226 1.630 1.590 1.630 +0.050 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 17 37.550 37.250 37.250 -0.270 IBI GROUP INC. IBG 24 4.100 4.090 4.100 -0.080 INTACT FINANCIAL CORPORATION IFC 2266 59.400 57.510 58.630 -1.470 INTERNATIONAL FOREST PRODUCTS LTD. CL.A IFP.A 16 10.210 9.960 10.210 +0.020 IGM FINANCIAL INC. IGM 59 47.420 46.880 47.290 +0.150 IMPERIAL METALS CORP. III 19 11.460 11.180 11.180 -0.120 IMRIS INC IM 3 2.910 2.790 2.910 +0.130 IAMGOLD CORP IMG 1133 6.080 5.550 6.050 +0.650 IMPERIAL OIL IMO 39 40.250 39.580 39.870 +0.290 IMAX CORP IMX 4 28.040 27.980 27.990 +0.100 INNERGEX RENEWABLE ENERGY INC. INE 257 10.060 10.000 10.050 +0.010 INNVEST REIT TRUST UNIT INN.UN 18 4.850 4.840 4.850 0.000 INTER PIPELINE FUND IPL.UN 43 24.000 23.870 23.950 -0.020 INSIGNIA ENERGY LTD. ISN 205 1.290 1.290 1.290 -0.020 INTERTAPE POLYMER ITP 6 11.080 11.010 11.010 -0.060 IVANPLATS LIMITED IVP 37 2.890 2.710 2.800 +0.110 JUST ENERGY GROUP INC. JE 15 6.520 6.480 6.490 -0.020 KINROSS GOLD CORP K 21142 5.740 5.440 5.610 +0.320 KIMBER RES INC. KBR 5 0.150 0.150 0.150 0.000 KELT EXPLORATION LTD. KEL 2 7.010 7.000 7.010 -0.020 KEYERA CORP. KEY 62 62.000 60.630 61.520 -0.420 KIRKLAND LAKE GOLD INC. KGI 78 3.180 2.980 3.180 +0.220 KILLAM PROPERTIES INC. KMP 17 12.480 12.300 12.330 -0.270 KP TISSUE INC. KPT 2 19.000 19.000 19.000 +0.100 KEYREIT KRE.UN 5 8.140 8.130 8.140 +0.090 LOBLAW COMPANIES LIMITED L 64 47.030 46.240 46.750 +0.260 LAURENTIAN BANK LB 3 44.140 44.040 44.140 +0.090 LIFE & BANC SPLIT CORP LBS 60 7.260 7.210 7.210 -0.020 LUMINA COPPER CORP LCC 14 7.680 7.500 7.580 -0.020 LEGACY OIL AND GAS INC. LEG 218 5.270 5.120 5.140 -0.060 LUNA GOLD CORP LGC 2 2.500 2.500 2.500 +0.060 LABRADOR IRON ORE ROYALTY CORPORATION LIF 42 32.030 31.450 31.820 -0.490 LIQUOR STORES N.A. LTD. LIQ 4 17.780 17.780 17.780 -0.230 LULULEMON ATHLETICA INC. LLL 5 76.860 75.330 75.360 +0.540 LINAMAR CORP LNR 56 25.920 24.710 25.690 +1.050 LONG RUN EXPLORATION LTD LRE 20 4.330 4.240 4.240 -0.010 LAKE SHORE GOLD CORP. LSG 275 0.345 0.325 0.340 -0.005 LUNDIN MINING CORP. LUN 1015 4.190 3.980 4.170 +0.240 LYDIAN INTERNATIONAL LTD LYD 9 1.570 1.550 1.560 -0.020 MAG SILVER CORP. MAG 2 7.800 7.610 7.800 +0.230 MIDAS GOLD INC. MAX 5 0.850 0.850 0.850 -0.030 MEGA BRANDS INC. MB 11 15.540 15.470 15.470 +0.040 MEGA BRANDS INC. 10% 31MAR15 MB.NT 46 MBAC FERTILIZER CORP. MBC 23 2.140 2.100 2.140 +0.070 MANITOBA TELECOM MBT 15 32.460 32.340 32.460 +0.020 MACRO ENTERPRISES INC. MCR 16 2.100 2.010 2.100 +0.330 MACDONALD DETTWILER MDA 58 71.710 71.010 71.210 -0.180 MAJOR DRILLING GRP MDI 85 7.720 7.390 7.450 +0.150 MEG ENERGY CORP. MEG 60 27.950 27.710 27.910 +0.170 MANITOK ENERGY INC. MEI 4 2.750 2.720 2.720 -0.030 MANULIFE FIN MFC 1166 16.000 15.680 15.700 -0.160 MAPLE LEAF FOODS MFI 18 12.660 12.540 12.610 +0.020 MAGNA INTERNATIONAL INC. COMMON MG 792 63.390 62.450 62.780 -0.020 MARRET HIGH YIELD STRATEGIES FUND MHY.UN 44 9.330 9.320 9.330 -0.010 GENWORTH MI CANADA INC. MIC 7 26.720 26.450 26.450 -0.220 MERCATOR MINERALS LTD. ML 160 0.265 0.260 0.260 -0.005 MELIOR RESOURCES INC MLR 601 0.085 0.085 0.085 0.000 MOOD MEDIA CORPORATION MM 45 1.020 0.960 1.000 +0.080 MART RESOURCES INC MMT 1 1.470 1.470 1.470 +0.020 MARTINREA INTERNATIONAL INC. MRE 53 9.200 9.060 9.190 +0.100 MORGUARD N.A. RESIDENTIAL REIT MRG.UN 9 11.340 11.280 11.300 +0.010 MORGUARD UN MRT.UN 6 18.220 18.000 18.030 -0.280 METRO INC. MRU 11 69.790 69.490 69.730 +0.140 MORNEAU SHEPELL INC. MSI 1 13.670 13.670 13.670 +0.300 MILESTONE APARTMENTS REIT MST.UN 1 10.300 10.300 10.300 +0.050 MULLEN GROUP LTD. MTL 57 21.360 21.000 21.010 -0.080 METHANEX CORP MX 14 45.060 44.710 44.860 +0.140 NATIONAL BANK OF CANADA NA 97 75.660 75.480 75.480 +0.060 NEWALTA CORPORATION NAL 24 14.200 14.010 14.040 +0.120 NORBORD INC. NBD 119 32.940 32.600 32.690 -0.290 NEVADA COPPER CORP. NCU 4 2.290 2.270 2.290 -0.040 NORTHERN DYNASTY MINERALS LTD. NDM 8 2.500 2.400 2.410 +0.010 NOVAGOLD RES INC. NG 59 2.470 2.360 2.460 +0.110 NEW GOLD INC. NGD 286 7.710 7.310 7.620 +0.400 ANGLE ENERGY INC. NGL 1 2.830 2.830 2.830 -0.010 NIKO RES NKO 60 7.070 6.840 6.910 +0.080 NORTHLAND POWER INC. NPI 20 19.440 19.400 19.440 +0.110 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 8 31.840 31.590 31.840 -0.060 NEVSUN RES J NSU 70 3.650 3.550 3.630 +0.170 NEPTUNE TECHNOLOGIES & BIORESSOURCESINC. NTB 11 2.780 2.780 2.780 -0.010 NUVISTA ENERGY LTD. NVA 53 7.210 7.100 7.160 +0.020 THE NORTH WEST COMPANY INC. NWC 8 25.370 25.060 25.250 -0.020 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 7 13.160 13.110 13.110 -0.040 NEXJ SYSTEMS INC. NXJ 1 2.750 2.750 2.750 -0.150 ONEX CORPORATION SV OCX 15 50.020 49.760 49.960 +0.150 OCEANAGOLD CORP. OGC 82 2.110 2.040 2.090 +0.070 ONCOLYTICS BIO ONC 6 2.920 2.880 2.920 +0.010 OREZONE GOLD CORP. ORE 30 0.790 0.760 0.790 +0.040 ORBITE ALUMINAE INC. ORT 270 1.100 1.030 1.070 -0.020 OSISKO MINING CORPORATION OSK 388 4.530 4.260 4.520 +0.330 OPEN TEXT CORP OTC 115 69.180 68.020 69.120 +0.690 PRIMERO MINING CORP. P 7 5.780 5.690 5.770 +0.250 PAN AMERICAN J PAA 105 13.130 12.730 13.080 +0.260 PETROBANK ENERGY AND RESOURCES LTD. PBG 40 0.590 0.560 0.560 -0.030 PREMIUM BRANDS HLDGS CORP 5.7% 30JUN17 PBH.DB.B 85 PETROBAKKEN ENERGY LTD. PBN 91 8.020 7.890 7.970 +0.020 PRECISION DRILLING CORPORATION PD 223 8.140 7.960 8.010 -0.080 N A PALLADIUM PDL 186 1.130 1.070 1.130 +0.050 PALADIN RESOURCES LTD. PDN 125 0.880 0.870 0.870 0.000 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 55 27.980 27.590 27.800 0.000 PREMIER GOLD MINES LTD. PG 23 2.060 1.980 2.060 +0.160 PENGROWTH ENERGY CORPORATION PGF 185 5.160 5.040 5.070 -0.050 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 55 16.900 16.790 16.900 -0.100 PARKLAND FUEL CORPORATION PKI 219 17.480 17.200 17.440 +1.150 PILOT GOLD INC. PLG 20 1.190 1.140 1.190 -0.050 PROMETIC LIFE SCIENCES INC. PLI 5 0.360 0.360 0.360 +0.025 PARALLEL ENERGY TRUST PLT.UN 25 4.170 4.090 4.170 +0.110 PLAZACORP RETAIL PROPERTIES LTD. PLZ 1 4.830 4.830 4.830 +0.020 SENTRY SELECT PRIMARY METALS CORP. PME 13 4.900 4.900 4.900 -0.390 PETROMINERALES LTD. PMG 199 6.180 5.760 5.940 +0.180 PERPETUAL ENERGY INC. PMT 10 1.130 1.130 1.130 0.000 PMI GOLD CORPORATION PMV 5 0.390 0.390 0.390 +0.010 PINECLIFF ENERGY INC. PNE 10 0.850 0.850 0.850 -0.050 POTASH CORPORATION OF SASKATCHEWAN INC POT 909 43.900 43.200 43.850 +0.740 PARAMOUNT RESOURCES LTD. POU 160 36.850 35.880 36.720 +1.280 POWER CORPORATION OF CANADA SV POW 39 27.800 27.630 27.690 +0.020 PEMBINA PIPELINE CORPORATION PPL 98 33.540 32.830 33.260 +0.570 PAINTED PONY PETROLEUM LTD. PPY 5 9.620 9.530 9.530 -0.060 PRD ENERGY INC. PRD 5 0.490 0.490 0.490 -0.010 PACIFIC RUBIALES ENERGY CORP PRE 167 20.880 20.190 20.240 -0.420 PERSEUS MINING LIMITED PRU 187 1.420 1.370 1.420 +0.080 PINECREST ENERGY INC. PRY 35 0.970 0.940 0.940 0.000 PASON SYSTEMS INC. PSI 40 18.270 17.360 17.360 -0.140 POLAR STAR MINING CORPORATION PSR 15 0.100 0.100 0.100 -0.150 POWERSHARES TACTICAL BOND ETF PTB 5 20.110 20.110 20.110 +0.100 PLATINUM GROUP METALS LTD. PTM 5 1.170 1.150 1.150 +0.020 PETAQUILLA MINERALS LTD. PTQ 5 0.365 0.365 0.365 -0.005 PRETIUM RESOURCES INC. PVG 192 7.740 6.750 7.720 +1.100 POWER FINANCIAL CORP. PWF 16 30.570 30.310 30.570 +0.170 PENN WEST PETROLEUM LTD. PWT 467 9.600 9.460 9.560 +0.030 PAREX RESOURCES INC. PXT 5 4.450 4.400 4.420 -0.020 BLACKPEARL RESOURCES INC. PXX 47 2.220 2.110 2.120 -0.050 PARAMOUNT GOLD AND SILVER CORP. PZG 15 1.400 1.380 1.380 -0.030 QUEBECOR INC. CL.B SV QBR.B 135 45.160 43.950 45.100 -1.580 ROMARCO MINERALS INC. R 15 0.420 0.410 0.420 +0.015 RITCHIE BROS AUCTIONEERS INC. RBA 20 20.570 20.470 20.550 +0.090 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 15 50.020 49.460 49.610 +0.220 CDN REAL ESTATE UN REF.UN 17 47.860 47.280 47.750 +0.220 RIOCAN REAL EST UN REI.UN 75 28.970 28.530 28.930 -0.020 RARE ELEMENT RESOURCES LTD RES 3 1.780 1.680 1.780 +0.020 REITMANS CANADA LTD. CL.A NV RET.A 17 8.900 8.670 8.900 +0.030 RICHMONT MINES RIC 10 2.000 2.000 2.000 -0.120 RIO ALTO MINING LIMITED RIO 19 3.680 3.500 3.650 +0.120 REDKNEE SOLUTIONS INC. RKN 4 3.050 3.010 3.020 -0.040 ROCKY MOUNTAIN DEALERSHIPS INC. RME 213 13.650 13.100 13.640 +0.640 RETROCOM MID-MARKET REIT 5.45% 30JUN18 RMM.DB.B 90 100.240 100.240 100.240 +0.290 RETROCOM MID-MARKET RL EST IN TRUST RMM.UN 101 5.470 5.420 5.470 +0.070 RMP ENERGY INC. RMP 1648 4.020 3.870 4.000 +0.150 RUBICON MINERALS CORP. RMX 54 1.700 1.610 1.690 +0.110 RONA INC. RON 45 10.560 10.380 10.510 +0.070 RENEGADE PETROLEUM LTD. RPL 72 1.250 1.190 1.250 +0.050 RAINYRIVER RESOURCES LTD. RR 81 2.260 2.120 2.260 +0.170 RAGING RIVER EXPLORATION INC. RRX 4 3.950 3.920 3.950 +0.090 ROGERS SUGAR INC. RSI 23 6.090 6.020 6.060 +0.040 ARTEK EXPLORATION LTD. RTK 42 3.170 3.120 3.140 +0.020 RUSSEL METALS RUS 85 26.770 26.050 26.590 +0.370 ROYAL BANK OF CANADA RY 210 62.230 61.710 62.120 +0.300 ROYAL BANK 1ST PR SERIES AH RY.PR.H 1 26.280 26.280 26.280 +0.060 SHERRITT INTL RV S 125 4.940 4.730 4.860 +0.130 SAPUTO INC. SAP 64 52.700 52.320 52.580 +0.330 SABINA GOLD & SILVER CORP. SBB 87 1.160 1.090 1.150 +0.060 SHOPPERS DRUG MART CORPORATION SC 90 47.190 46.500 46.930 +0.360 SHAWCOR LTD SCL 13 40.870 40.470 40.470 -0.330 SPROTT RESOURCE CORP SCP 2 4.290 4.280 4.280 -0.010 SANTACRUZ SILVER MINING LTD. SCZ 3 1.420 1.420 1.420 -0.070 STRAD ENERGY SERVICES LTD. SDY 3 3.440 3.440 3.440 -0.060 SECURE ENERGY SERVICES INC. SES 114 13.040 12.830 12.940 -0.150 SPROTT STRATEGIC FIXED INCOME FUND SFI.UN 5 8.360 8.360 8.360 +0.010 SPYGLASS RESOURCES CORP SGL 47 1.850 1.800 1.830 +0.080 SOUTHGOBI RESOURCES LTD. SGQ 2 1.990 1.960 1.990 -0.040 SAN GOLD CORP SGR 210 0.180 0.175 0.180 0.000 SURGE ENERGY INC. SGY 97 3.690 3.600 3.670 +0.170 SPROTT INC SII 3 2.980 2.940 2.980 -0.070 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 99 23.300 23.000 23.140 -0.050 SUN LIFE FINANCIAL INC. SLF 110 29.600 29.300 29.580 +0.180 SUN LIFE FINANCIAL INC. PR SER 12R SLF.PR.I 1 26.630 26.630 26.630 +0.470 STERLING RESOURCES LTD SLG 10 0.660 0.660 0.660 +0.060 SILVER WHEATON CORP. SLW 429 24.770 23.970 24.670 +0.840 SEMAFO J SMF 313 2.090 1.970 2.090 +0.180 SUMMIT INDUSTRIAL INCOME REIT SMU.UN 20 6.650 6.650 6.650 +0.150 SNC-LAVALIN SV SNC 126 41.080 39.910 41.040 +0.870 STRATEGIC OIL & GAS LTD SOG 1 1.140 1.140 1.140 -0.010 SONDE RESOURCES CORP. SOQ 10 1.090 1.060 1.060 -0.050 SUPERIOR PLUS CORP. SPB 56 12.730 12.620 12.680 0.000 SCORPIO MINING CORP. SPM 75 0.520 0.495 0.520 +0.030 SPROTT POWER CORP. SPZ 35 1.170 1.160 1.170 0.000 SANDSTORM GOLD LTD. SSL 18 7.710 7.480 7.700 +0.320 SILVER STANDARD RES INC. SSO 36 7.250 7.010 7.220 +0.290 STUDENT TRANSPORTATION INC. COMMON STB 35 6.650 6.600 6.630 +0.030 SANTONIA ENERGY INC. STE 567 1.490 1.440 1.460 +0.020 STANTEC INC STN 34 43.680 43.220 43.470 +0.050 SOUTHERN PACIFIC RESOURES CORP STP 260 0.580 0.520 0.520 -0.050 SUNCOR ENERGY INC. SU 1127 32.230 31.590 32.100 +0.660 SULLIDEN GOLD CORPORATION LTD. SUE 30 0.820 0.820 0.820 0.000 SANDVINE CORPORATION SVC 13 2.090 2.060 2.060 -0.080 SILVERCREST MINES INC SVL 1 2.040 2.040 2.040 +0.040 SILVERCORP METALS INC. SVM 14 2.950 2.870 2.950 +0.120 SAVANNA ENERGY SERVICES CORP SVY 3 6.970 6.960 6.960 +0.010 SIERRA WIRELESS SW 4 11.780 11.570 11.620 -0.260 SWISHER HYGIENE INC. SWI 5 1.270 1.270 1.270 -0.140 TELUS CORPORATION T 144 36.880 36.210 36.700 +0.580 TRANSALTA CORPORATION TA 229 15.020 14.830 15.020 +0.040 TAG OIL LTD TAO 5 5.350 5.280 5.350 -0.010 TWIN BUTTE ENERGY LTD. TBE 254 2.180 2.160 2.160 0.000 TECK RESOURCES LTD. CL.B SV TCK.B 834 29.440 28.000 29.370 +1.380 TRANSCONTINENTAL INC. CL A SV TCL.A 35 12.890 12.790 12.840 +0.010 THOMPSON CREEK METALS COMPANY TCM 62 3.250 3.150 3.250 +0.170 TRICON CAPITAL GROUP INC. TCN 16 6.830 6.710 6.830 +0.150 TRICAN WELL TCW 97 13.460 12.880 13.170 +0.290 TORONTO-DOMINION BANK TD 72 83.720 82.990 83.430 +0.430 TRINIDAD DRILLING LTD. TDG 17 6.580 6.510 6.570 +0.070 TRILOGY ENERGY CORP. TET 55 31.070 30.070 30.200 +0.200 TRANSFORCE INC. TFI 346 20.030 19.670 20.000 +0.250 TRANSGLOBE J TGL 112 8.330 8.160 8.280 +0.200 TERANGA GOLD CORPORATION TGZ 25 0.910 0.910 0.910 +0.080 TIM HORTONS INC. THI 591 58.400 56.350 57.010 -1.500 TAHOE RESOURCES INC. THO 39 17.070 16.360 17.070 +1.020 TOROMONT IND TIH 23 22.670 22.380 22.570 +0.480 TASEKO MINES LTD. TKO 8 2.360 2.300 2.320 -0.010 TALISMAN ENERGY INC. TLM 2862 11.740 11.530 11.580 -0.110 TEMBEC INC. TMB 86 3.100 3.060 3.090 +0.050 TIMBERCREEK MORTGAGE INVEST TMC 12 10.050 10.030 10.030 -0.070 TITAN MEDICAL INC TMD 5 0.570 0.570 0.570 +0.075 TIMMINS GOLD CORP TMM 354 2.480 2.310 2.450 +0.170 TANZANIAN ROYALTY EXPLORATION CORP. TNX 27 2.810 2.680 2.800 +0.170 TORC OIL & GAS LTD. TOG 273 1.730 1.690 1.710 -0.010 TOTAL ENERGY SERVICES INC. TOT 12 14.100 13.940 14.100 +0.050 TOURMALINE OIL CORP. TOU 36 39.240 38.350 38.890 +0.450 THOMSON REUTERS CORP. TRI 89 34.270 33.880 34.190 +0.010 TRANSCANADA CORPORATION TRP 69 49.640 49.110 49.300 -0.160 TURQUOISE HILL RESOURCES LTD. TRQ 375 7.800 7.390 7.630 +0.230 TORSTAR CORP. CL. B NV TS.B 19 6.340 6.120 6.310 -0.290 TAMARACK VALLEY ENERGY LTD. TVE 170 2.380 2.250 2.380 +0.380 TOREX GOLD RESOURCES INC. TXG 489 1.410 1.320 1.410 +0.090 URANIUM PARTICIPATION CORP. U 48 5.080 4.970 5.070 +0.160 UEX CORP UEX 20 0.490 0.480 0.490 +0.020 DOMTAR CORPORATION UFS 3 71.840 70.720 71.840 +1.350 UR-ENERGY INC. URE 5 0.850 0.850 0.850 -0.020 U.S. SILVER & GOLD INC. USA 10 0.940 0.920 0.920 +0.030 URANIUM ONE INC UUU 119 2.800 2.800 2.800 0.000 VERMILION ENERGY INC. VET 61 51.790 50.480 50.490 -0.870 VERIS GOLD CORP VG 30 1.210 1.170 1.210 +0.010 VISTA GOLD CORP VGZ 4 1.610 1.590 1.590 0.000 VICWEST INC VIC 7 11.500 11.420 11.500 -0.040 5N PLUS INC. VNP 3 2.020 2.020 2.020 +0.080 VALEANT PHARMACEUTICALS INTL INC. VRX 36 74.920 73.910 74.110 -0.460 VERESEN INC. VSN 239 13.850 13.320 13.380 -0.410 IPATH S&P 500 VIX SHORT-TERM FUTURES ETN VXX 3 18.380 18.370 18.370 +0.180 WHISTLER BLACKCOMB HOLDINGS INC. WB 4 14.250 14.160 14.250 -0.040 WHITECAP RESOURCES INC. WCP 881 10.390 10.230 10.310 +0.010 WESTERN FOREST PRODUCTS INC. WEF 246 1.380 1.340 1.370 +0.090 WEST FRASER TIMBER WFT 197 85.140 84.350 85.080 +0.050 WI-LAN INC WIN 61 4.020 3.900 3.930 -0.150 WESTJET AIRLINES LTD. WJA 121 23.160 22.600 23.010 +0.180 WESTJET AIRLINES LTD. RV WJA.A 428 22.930 22.930 22.930 -2.380 WAJAX CORP WJX 110 35.990 35.350 35.660 +0.420 GEORGE WESTON LIMITED WN 75 83.150 81.660 82.010 +1.110 WESTPORT INNOV WPT 18 29.800 29.060 29.800 +0.950 WESTERN ENERGY SVCS CORP WRG 3 6.820 6.730 6.820 +0.060 WESTSHORE TERMINALS INVESTMENT CORP. WTE 18 28.550 28.270 28.510 -0.240 TMX GROUP LIMITED X 6 53.500 53.310 53.500 +0.320 iSHARES DEX UNIVERSE BOND INDEX FUND XBB 11 31.450 31.420 31.450 +0.030 iSHARES DEX ALL CORPORATE BOND INDEX FUN XCB 3 21.570 21.570 21.570 -0.040 iSHARES S&P/TSX CAPPED ENERGY INDEX FUND XEG 241 15.490 15.380 15.410 +0.080 iSHARES S&P/TSX GLOBAL GOLD INDEX FUND XGD 7 12.670 12.670 12.670 +0.330 iSHARES DEX HYBRID BOND INDEX FUND XHB 50 21.480 21.470 21.480 +0.020 iSHARES S&P/TSX 60 INDEX FUND XIU 121 18.130 17.980 18.130 +0.190 ISHARES CDN S&P/TSX CAPPED REIT INDX FND XRE 78 17.840 17.790 17.810 -0.050 iSHARES DEX SHORT TERM BOND INDEX FUND XSB 33 28.890 28.890 28.890 +0.010 iSHARES S&P 500 INDEX FUND CAD-HEDGED XSP 74 18.720 18.630 18.720 +0.090 iSHARES RUSSELL 2000 INDEX FUND CAD-HEDG XSU 10 20.780 20.780 20.780 +0.080 iSHARES DIVERSIFIED MONTHLY INCOME FUND XTR 15 12.640 12.640 12.640 -0.010 YAMANA GOLD INC YRI 659 12.460 12.000 12.430 +0.660 ZARGON OIL & GAS LTD. ZAR 3 6.490 6.480 6.480 +0.150 ZENYATTA VENTURES LTD. ZEN 15 2.000 2.000 2.000 -0.010 BMO S&P/TSX LADDERED PREF SHARE IND ETF ZPR 20 15.220 15.220 15.220 +0.020 BMO SHORT PROVINCIAL BOND INDEX ETF ZPS 40 14.590 14.580 14.580 +0.010 Trades: 25,046 Total Volume: 10,326,431 Total Value: $137,189,441 Advanced: 314 Declined: 194 Unchanged: 4,081 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.