Pure Trading Daily Market Summary May 10 2013 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDTL REAL ESTATE TR AAR.UN 221 5.150 5.130 5.140 -0.010 ADVANTAGE OIL & GAS LTD. AAV 16 3.880 3.810 3.860 +0.080 ATHABASCA MINERALS INC ABM 30 1.000 1.000 1.000 +0.030 ABSOLUTE SOFTWARE CORP. ABT 5 7.160 7.100 7.160 +0.080 BARRICK GOLD CORPORATION ABX 421 21.120 20.430 21.110 +0.030 AIR CANADA CL A AC.A 36 2.270 2.040 2.150 -0.130 AIR CANADA CL B AC.B 561 2.300 2.040 2.190 -0.050 AMICA MATURE ACC 1 9.740 9.740 9.740 +0.560 ASTRAL MEDIA INC. CL A. NV ACM.A 348 48.680 48.290 48.400 -0.240 ATCO LTD. CL.I NV ACO.X 20 94.790 94.050 94.050 -0.300 AUTOCANADA INC. ACQ 28 25.980 25.640 25.950 +0.630 ALARIS ROYALTY CORP AD 4 29.200 29.090 29.170 -0.020 ALDERON IRON ORE CORP. ADV 12 1.060 1.060 1.060 -0.060 AURORA OIL & GAS LIMITED AEF 61 3.180 3.140 3.180 -0.020 AGNICO EAGLE MINES LIMITED AEM 87 31.450 30.690 31.440 -0.120 ARGENT ENERGY TRUST AET.UN 96 10.200 10.080 10.170 +0.020 AG GROWTH INTERNATIONAL INC. AFN 44 33.350 31.770 33.260 +2.870 AGF MANAGEMENT LTD. CL.B NV AGF.B 49 11.680 11.600 11.630 +0.030 ALAMOS GOLD INC. AGI 85 14.800 13.840 14.740 +0.450 ALLIANCE GRAIN TRADERS INC. AGT 18 13.460 13.250 13.300 -0.120 AGRIUM INC AGU 123 96.220 92.500 93.500 -2.100 AIMIA INC. AIM 76 16.330 16.020 16.030 -0.270 ASANKO GOLD INC. AKG 38 2.500 2.460 2.460 0.000 ALTAGAS LTD. ALA 543 38.940 38.560 38.850 +0.310 ALTAGAS LTD 5 YR PR SER A ALA.PR.A 6 26.460 26.460 26.460 -0.100 AUTOMODULAR CORPORATION AM 20 2.820 2.760 2.820 -0.120 AMERICAS BULLION ROYALTY CORP. AMB 50 0.200 0.200 0.200 +0.005 AINSWORTH LUMBER CO. LTD ANS 260 3.680 3.530 3.550 -0.170 ALLIED NEVADA GOLD CORP ANV 17 9.650 9.300 9.650 +0.070 AFRICA OIL CORP AOI 216 6.710 6.600 6.630 -0.040 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 5 33.690 33.600 33.600 -0.110 ALGONQUIN POWER & UTILITIES CORP. AQN 222 8.310 8.120 8.280 +0.370 ARGONAUT GOLD INC. AR 49 6.520 6.030 6.520 +0.200 AECON GROUP INC ARE 59 11.600 11.490 11.570 +0.130 ARMTEC INFRASTRUCTURE INC. ARF 3 2.340 2.340 2.340 0.000 AMERIGO RESOURCES LTD. ARG 15 0.520 0.520 0.520 -0.020 ARC RESOURCES LTD. ARX 181 27.060 26.670 26.900 +0.060 AURIZON MINES J ARZ 63 3.870 3.660 3.850 +0.080 ALACER GOLD CORP. ASR 131 2.980 2.910 2.970 -0.070 ATS AUTOMATION ATA 9 10.400 10.320 10.350 +0.260 ATAC RESOURCES LTD ATC 18 1.110 1.060 1.110 +0.040 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 51 60.560 60.030 60.100 0.000 ATHABASCA OIL CORPORATION ATH 155 5.840 5.670 5.730 -0.110 ATLANTIC POWER CORP. ATP 2061 5.620 5.220 5.370 -0.120 ATLANTIC POWER CORP 6.25% 15MAR17 ATP.DB.A 880 92.990 92.300 92.590 -0.400 ATLANTIC POWER CORP. B 5.60% 30JUN17 ATP.DB.B 720 87.500 87.010 87.220 -0.290 ATLANTIC POWER CORP. 6% 31DEC19 ATP.DB.D 220 88.990 87.990 88.990 -1.020 ATLANTIC POWER CORP. 5.75% 30JUN19 ATP.DB.U 590 81.010 79.990 79.990 -0.310 ARGENTEX MINING CORP ATX 10 0.105 0.100 0.105 +0.010 GOLDEN MINERALS COMPANY AUM 8 1.510 1.510 1.510 -0.070 AURCANA CORP AUN 9 3.580 3.550 3.550 -0.410 AURICO GOLD INC. AUQ 22 4.850 4.700 4.840 -0.020 AVALON RARE METALS INC. AVL 5 1.110 1.110 1.110 +0.060 AVIGILON CORPORATION AVO 15 15.400 15.040 15.400 +1.350 ARTIS REIT PR SERIES A AX.PR.A 11 25.710 25.710 25.710 +0.030 ARTIS REIT PREFERRED UNITS SER E AX.PR.E 5 25.370 25.370 25.370 +0.040 ARTIS REIT AX.UN 58 16.550 16.360 16.550 +0.050 ALEXCO RESOURCE CORP. AXR 3 1.820 1.770 1.770 -0.030 AMAYA GAMING GROUP INC. AYA 10 6.550 6.520 6.520 -0.160 AUGUSTA RESOURCE CORPORATION AZC 24 2.450 2.440 2.440 -0.100 BELL ALIANT INC. BA 155 27.950 27.840 27.910 -0.090 BANRO CORP. BAA 293 1.190 1.060 1.190 +0.070 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 57 38.690 38.190 38.500 +0.020 RESEARCH IN MOTION LIMITED BB 1926 15.870 15.510 15.710 +0.220 BOMBARDIER INC. CL. B SV BBD.B 15812 4.740 4.480 4.700 +0.230 COTT CORP BCB 5 8.930 8.880 8.930 +0.080 BCE INC. BCE 40 47.960 47.730 47.810 +0.160 BLACK DIAMOND GROUP LIMITED BDI 61 22.700 21.280 22.670 +1.170 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 51 64.750 64.100 64.370 -0.510 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 28 31.330 31.130 31.130 -0.120 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 28 23.870 23.740 23.750 -0.070 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 33 38.840 38.700 38.730 +0.590 BIRCHCLIFF ENERGY LTD. BIR 34 7.760 7.670 7.730 -0.080 BALLARD POWER SYSTEMS INC BLD 36 1.090 1.070 1.070 -0.020 BANK OF MONTREAL BMO 152 62.970 62.120 62.270 -0.430 BONTERRA ENERGY CORP. BNE 2 50.400 50.390 50.390 -0.080 BANKERS PETROLEUM LTD. BNK 618 2.920 2.820 2.900 +0.050 BONAVISTA ENERGY CORPORATION BNP 45 16.190 15.850 16.110 +0.090 BANK OF NOVA SCOTIA BNS 91 59.160 58.880 59.070 +0.070 BROOKFIELD OFFICE PROPERTIES INC. BPO 35 19.250 19.100 19.200 +0.070 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 29 23.040 22.750 22.790 -0.010 BRIGUS GOLD CORP. BRD 10 0.640 0.640 0.640 -0.030 BROOKFIELD RENEW PWR PR A SER 6 BRF.PR.F 4 24.940 24.940 24.940 0.000 BELO SUN MINING CORP. BSX 1120 0.580 0.550 0.570 -0.050 BTB REIT BTB.UN 35 4.930 4.870 4.920 +0.040 BAYTEX ENERGY CORP. BTE 163 39.910 38.880 39.100 -0.800 B2GOLD CORP. BTO 754 2.440 2.330 2.440 -0.020 BELLATRIX EXPLORATION LTD BXE 26 6.090 5.940 6.040 +0.010 CAE INC CAE 99 11.090 10.940 11.050 +0.060 CDN APARTMENT UN CAR.UN 12 25.700 25.470 25.600 +0.140 CASCADES INC CAS 7 4.770 4.700 4.770 +0.070 iSHARES 1-5 YEAR LADD CORP BND IN FND CBO 104 20.110 20.110 20.110 -0.020 COGECO CABLE INC. SV CCA 25 43.490 42.570 42.840 -0.140 CCL INDUSTRIES INC. CL. B NV CCL.B 6 65.360 65.000 65.360 +0.950 CAMECO CORP CCO 72 21.260 20.810 21.120 +0.420 CATAMARAN CORPORATION CCT 104 52.390 52.150 52.260 +0.580 CANELSON DRILLING INC CDI 14 4.790 4.690 4.790 +0.080 COEUR D ALENE MINES CORP. CDM 3 14.610 14.150 14.610 +0.180 iSHARES S&P/TSX CDN DIV ARISTO IND FND CDZ 2 23.100 23.100 23.100 +0.170 CENTAMIN PLC. CEE 5 0.590 0.590 0.590 -0.090 CENTRAL FUND OF CANADA LTD. CL.A NV CEF.A 1 16.400 16.400 16.400 -0.560 COASTAL ENERGY COMPANY CEN 6 19.580 19.520 19.520 -0.020 CATHEDRAL ENERGY SERVICES LTD. CET 15 3.990 3.920 3.920 -0.120 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 20 13.140 12.870 12.940 -0.300 CANACCORD FINANCIAL INC. CF 12 5.640 5.600 5.620 -0.040 CARFINCO FINANCIAL GROUP INC. CFN 32 9.200 9.150 9.200 -0.240 CANFOR CORP CFP 109 19.690 19.220 19.300 -0.500 CALFRAC WELL SERVICES LTD. CFW 247 28.260 27.670 27.900 +0.150 CANFOR PULP PRODUCTS INC. CFX 1 9.140 9.140 9.140 +0.060 CENTERRA GOLD INC. CG 283 4.310 3.810 4.310 +0.370 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 9 3.080 2.900 3.040 +0.070 CINEPLEX INC. CGX 52 34.680 33.810 33.900 -0.930 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 3 17.210 17.180 17.180 -0.140 CHORUS AVIATION INC. CL A CHR.A 27 3.010 2.750 2.870 -1.100 CHORUS AVIATION INC. CL B CHR.B 460 3.040 2.750 2.890 -0.850 CI FINANCIAL CORP. CIX 1 29.490 29.490 29.490 -0.030 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 45 25.120 24.720 24.730 -0.240 CML HEALTHCARE INC. CLC 1 7.790 7.790 7.790 0.000 iSHARES 1-5 YEAR LADDERED GOVT BOND IND CLF 62 19.710 19.700 19.700 -0.010 CANADA LITHIUM CORP. CLQ 115 0.580 0.570 0.570 0.000 CELESTICA INC SV CLS 19 8.720 8.630 8.710 +0.110 CANADIAN IMPERIAL BANK OF COMMERCE CM 54 79.850 79.240 79.480 -0.040 CANACOL ENERGY LTD CNE 4 2.780 2.740 2.740 -0.080 CONTINENTAL GOLD LIMITED CNL 103 4.410 4.320 4.370 -0.010 CDN NATURAL RES CNQ 153 29.960 29.500 29.890 -0.010 CANADIAN NATIONAL RAILWAY CO. CNR 9 102.600 102.090 102.600 +0.800 CARDIOME PHARMA CORP COM 1 2.200 2.200 2.200 +0.060 CANADIAN OIL SANDS LIMITED COS 170 20.380 20.210 20.370 +0.040 CANADIAN PACIFIC RAILWAY LIMITED CP 47 130.470 129.110 129.980 +0.780 iSHARES S&P/TSX CDN PREF SHARE IND FND CPD 19 17.290 17.290 17.290 -0.030 iSHARES S&P/TSX CDN PREF SHR IND FND ADV CPD.A 9 17.270 17.270 17.270 0.000 CRESCENT POINT ENERGY CORP. CPG 543 38.490 37.960 38.340 +0.150 CAPITAL POWER CORPORATION CPX 13 22.110 21.810 22.110 +0.400 CEQUENCE ENERGY LTD. CQE 42 1.730 1.690 1.720 +0.010 CREW ENERGY INC CR 319 6.560 6.460 6.500 -0.140 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 15 15.420 15.300 15.420 +0.070 CAPSTONE MINING CORP. CS 1061 2.390 2.240 2.370 +0.090 CAPSTONE INFRASTRUCTURE CORP. CSE 135 3.840 3.800 3.840 +0.030 THE CASH STORE FINANCIAL SERVICES INC. CSF 5 3.300 3.300 3.300 +1.590 CHARTWELL RETIREMENT RESIDENCES CSH.UN 44 11.380 11.230 11.260 -0.010 COLOSSUS MINERALS INC CSI 138 2.240 2.060 2.240 +0.060 CONTRANS GROUP INC. CSS 6 11.830 11.770 11.830 +0.590 CONSTELLATION SOFTWARE INC. CSU 11 137.150 136.420 136.860 +1.860 CROCOTTA ENERGY INC. CTA 6 3.200 3.190 3.200 +0.010 CANADIAN TIRE CORPORATION CL. A NV CTC.A 259 84.100 81.260 84.060 +1.700 CITADEL INCOME FUND CTF.UN 2 3.990 3.990 3.990 +0.050 CANADIAN UTILITIES LTD. CL.A NV CU 29 79.370 78.780 78.820 -0.470 COMINAR R E UN CUF.UN 58 23.460 23.270 23.270 -0.080 COPPER MINING CORPORATION CUM 188 1.960 1.920 1.950 -0.050 CHURCHILL CORP A CUQ 3 8.370 8.070 8.260 +0.190 CANEXUS CORPORATION CUS 634 8.880 8.650 8.760 -0.230 CENOVUS ENERGY INC. WHEN ISSUED CVE 87 30.290 29.890 30.260 -0.010 CDN WESTERN BANK CWB 11 28.840 28.720 28.720 -0.020 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 13 29.930 29.760 29.820 +0.070 DUNDEE REAL ESTATE INVESTMENT TRUST D.UN 32 36.390 36.200 36.210 -0.120 DUNDEE CORP. CL.A SV DC.A 13 37.610 37.400 37.400 -0.170 DIRECTCASH PAYMENTS INC. DCI 2 27.500 27.500 27.500 +0.460 DONNYCREEK ENERGY INC. DCK 12 1.760 1.760 1.760 0.000 DOMINION DIAMOND CORPORATION DDC 27 16.250 16.150 16.200 +0.110 DELPHI ENERGY CORP. DEE 121 1.390 1.370 1.390 +0.020 DETOUR GOLD CORP. DGC 111 11.450 11.130 11.450 +0.040 DAVIS + HENDERSON CORPORATION DH 65 22.970 22.350 22.970 +0.200 DHX MEDIA LTD. DHX 71 3.140 2.930 2.930 -0.130 DUNDEE INTL REIT 5.5% 31JUL18 DI.DB 900 103.690 103.450 103.690 +0.280 DUNDEE INTERNATIONAL REIT DI.UN 93 11.030 10.920 11.010 +0.160 DOREL INDUSTRIES INC. CL.B SV DII.B 9 41.670 41.240 41.290 -0.630 DUNDEE INDUSTRIAL REIT DIR.UN 4 10.800 10.740 10.770 +0.010 DENISON MINES CORP DML 201 1.230 1.210 1.220 0.000 DOLLARAMA INC. DOL 28 74.500 74.000 74.070 +0.390 DUNDEE PRECIOUS METALS INC. DPM 130 5.550 5.150 5.460 -0.220 MEDICAL FACILITIES CORP. DR 17 15.100 15.040 15.050 -0.080 DESCARTES SYS DSG 12 10.700 10.410 10.700 +0.070 DIGITAL SHELF SPACE CORP. DSS 400 0.050 0.050 0.050 -0.005 DEETHREE EXPLORATION LTD. DTX 23 8.000 7.900 7.960 -0.070 ENTERPRISE GROUP INC. E 40 0.630 0.630 0.630 +0.100 ENCANA CORP. ECA 636 19.410 18.830 19.330 +0.520 ENERCARE INC. ECI 1 9.410 9.410 9.410 +0.080 ENDEAVOUR SILVER CORP. EDR 15 4.710 4.470 4.710 +0.100 ENDEAVOUR MINING CORPORATION EDV 290 0.890 0.860 0.860 -0.040 ELEMENT FINANCIAL CORPORATION EFN 55 9.900 9.810 9.850 +0.050 ENERFLEX LTD. EFX 9 13.930 13.890 13.930 +0.170 EAGLE ENERGY TRUST EGL.UN 33 7.330 7.040 7.050 +0.250 ENERVEST DIV UN EIT.UN 9 11.710 11.690 11.710 -0.040 ELDORADO GOLD ELD 135 7.650 7.340 7.650 +0.100 EMERA INCORPORATED EMA 109 36.640 36.380 36.460 -0.030 ENBRIDGE INC ENB 195 47.720 47.190 47.480 +0.370 ENBRIDGE INC. PR SER L USD ENB.PF.U 60 25.600 25.500 25.500 -0.030 ENBRIDGE INC. PR SER J ENB.PR.U 6 25.690 25.550 25.550 -0.060 ENBRIDGE INC. CUMULATIVE REDEEM PREF SE1 ENB.PR.V 52 25.620 25.510 25.520 +0.010 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 8 25.660 25.610 25.610 +0.120 ENERPLUS CORPORATION ERF 135 15.250 14.500 15.200 +0.850 ENSIGN ENERGY SERVICES INC. ESI 66 16.160 15.850 16.100 +0.420 ESSENTIAL ENERGY SERVICES LTD. ESN 375 2.450 2.330 2.330 +0.040 EQUITABLE GROUP INC. ETC 3 37.010 36.510 36.510 -2.890 EXTENDICARE INC. EXE 43448 6.770 6.400 6.440 -0.210 EXTENDICARE INC. 5.70%30JUN14 EXE.DB 110 101.530 101.530 101.530 +0.040 EXFO INC. EXF 1 4.530 4.530 4.530 +0.010 FIRST CAPITAL REALTY INC. FCR 10 19.430 19.370 19.420 +0.200 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 14 423.000 423.000 423.000 +2.430 iSHARES CDN FIN MONTHLY INCOME FND FIE 10 6.650 6.650 6.650 +0.100 FIRST QUANTUM J FM 633 19.130 18.300 19.010 +0.300 FRANCO-NEVADA CORPORATION FNV 145 43.310 42.040 43.060 -0.990 FIRST MAJESTIC SILVER CORP FR 145 11.850 11.350 11.800 -0.010 CANYON SERVICES GROUP INC. FRC 56 10.790 10.520 10.770 +0.110 FREEHOLD ROYALTIES LTD. FRU 22 24.150 24.030 24.070 +0.100 FIRSTSERVICE CORPORATION SV FSV 11 33.200 32.670 32.900 -0.250 FORTRESS PAPER LTD FTP 3 7.000 6.960 7.000 +0.040 FORTIS INC FTS 38 34.620 34.370 34.410 -0.140 FORTIS INC. RECEIPTS FTS.R 1 34.080 34.080 34.080 -0.040 FINNING INTL FTT 96 23.250 22.990 22.990 -0.010 FORTUNA SILVER MINES INC FVI 61 2.830 2.760 2.810 -0.030 GOLDCORP INC G 756 30.060 29.170 30.060 +0.050 GABRIEL RES J GBU 81 1.540 1.480 1.520 +0.010 GREAT CANADIAN GAMING CORP GC 4 9.840 9.760 9.770 -0.130 COLABOR GROUP INC. GCL 18 4.950 4.760 4.950 -0.240 GIBSON ENERGY INC. GEI 15 26.940 26.690 26.690 -0.020 GASFRAC ENERGY SERVICES INC. GFS 11 1.660 1.630 1.640 +0.050 GOGOLD RESOURCES INC. GGD 4 1.150 1.150 1.150 +0.010 CGI GROUP INC. CL.A SV GIB.A 4 32.140 31.840 31.840 +0.080 GILDAN ACTIVEWEAR INC. GIL 143 43.210 42.460 42.690 -0.290 GMP CAPITAL INC. GMP 19 5.740 5.680 5.740 +0.080 GENIVAR INC. GNV 13 24.180 24.000 24.150 +0.320 GLUSKIN SHEFF + ASSOCIATES INC. GS 27 18.340 18.270 18.300 +0.750 GOLDEN STAR GSC 30 0.820 0.780 0.780 -0.060 GRAN TIERRA ENERGY INC GTE 199 6.200 6.130 6.200 -0.030 GUYANA GOLDFIELDS INC GUY 17 1.690 1.600 1.690 +0.010 GREAT-WEST LIFECO INC GWO 118 28.450 28.040 28.430 +0.380 GUESTLOGIX INC GXI 18 1.100 1.080 1.100 +0.010 HUDSON S BAY COMPANY HBC 30 17.620 17.500 17.530 +0.020 HUDBAY MINERALS INC. HBM 91 8.510 8.120 8.510 +0.120 HOME CAPITAL GROUP INC. HCG 127 52.370 50.600 50.790 -1.330 HORIZONS BETAPRO S&P/TSX CAP ENBEAR ETF HED 3 4.360 4.360 4.360 0.000 HORIZONS ACTIVE FLOATING RATE BOND ETF C HFR 5 10.210 10.210 10.210 -0.010 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 7 21.270 20.760 20.770 +1.290 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 17 12.550 12.510 12.550 -0.070 HEALTHLEASE PROPERTIES REIT HLP.UN 13 11.390 11.300 11.390 +0.010 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 5 5.960 5.960 5.960 +0.150 HORIZON NORTH LOGISTICS HNL 27 6.430 6.390 6.430 +0.030 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 1335 5.420 5.160 5.170 -0.010 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 61 4.500 4.300 4.500 -0.010 HORIZONS BETAP NASDAQ-100R BEAR PLUS ETF HQD 11 3.290 3.290 3.290 -0.030 H & R REAL EST UN HR.UN 157 24.610 24.460 24.550 +0.120 HRT PARTICIPACOES EM PETROLEO S.A. HRP 110 1.210 1.080 1.210 +0.170 HORIZONS BETAPRO S&P 500R BEAR PLUS ETF HSD 60 4.640 4.610 4.610 -0.020 HUSKY ENERGY INC. HSE 129 30.290 30.010 30.210 +0.050 HORIZONS BPRO S&P 500 VIX SHT BULL ETF HVU 986 6.810 6.500 6.510 -0.140 HARDWOODS DISTRIBUTION INC. HWD 392 6.000 5.990 5.990 +1.380 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 369 8.000 7.910 7.910 -0.070 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 14 19.420 19.350 19.420 +0.150 ITHACA ENERGY INC IAE 250 1.670 1.610 1.670 +0.040 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 113 36.500 35.590 36.430 +0.200 IBI GROUP INC. IBG 27 3.740 3.060 3.150 -0.950 IVANHOE ENERGY IE 10 1.250 1.250 1.250 +0.750 INTACT FINANCIAL CORPORATION IFC 51 59.130 58.450 58.790 -0.300 INTERNATIONAL FOREST PRODUCTS LTD. CL.A IFP.A 243 10.040 9.770 9.810 -0.280 IGM FINANCIAL INC. IGM 28 47.410 47.080 47.110 -0.050 INTERRENT REIT IIP.UN 16 6.390 6.310 6.350 -0.080 IMRIS INC IM 1 2.880 2.880 2.880 -0.030 IAMGOLD CORP IMG 649 5.770 5.480 5.740 -0.150 IMPERIAL OIL IMO 61 39.520 39.190 39.450 -0.050 IMAX CORP IMX 2 28.310 28.250 28.310 +0.570 INNERGEX RENEWABLE ENERGY INC. INE 47 10.040 9.830 10.040 +0.050 INNVEST REIT TRUST UNIT INN.UN 52 4.730 4.670 4.690 -0.150 INTER PIPELINE FUND IPL.UN 48 24.240 24.040 24.090 +0.120 INTERTAPE POLYMER ITP 17 11.090 10.980 11.070 +0.060 IVANPLATS LIMITED IVP 206 2.660 2.600 2.610 -0.140 JUST ENERGY GROUP INC. JE 21 6.600 6.520 6.580 0.000 KINROSS GOLD CORP K 3323 5.580 5.420 5.540 -0.090 KIMBER RES INC. KBR 10 0.150 0.150 0.150 0.000 KELT EXPLORATION LTD. KEL 26 7.250 7.100 7.120 -0.040 KEYERA CORP. KEY 34 61.870 61.490 61.610 +0.050 KIRKLAND LAKE GOLD INC. KGI 193 3.460 3.140 3.430 +0.200 KILLAM PROPERTIES INC. KMP 11 12.300 12.230 12.270 -0.030 LOBLAW COMPANIES LIMITED L 593 47.190 46.490 46.490 -0.410 LAURENTIAN BANK LB 6 43.850 43.630 43.850 -0.150 LUMINA COPPER CORP LCC 1 7.450 7.450 7.450 -0.130 LEGACY OIL AND GAS INC. LEG 32 5.440 5.370 5.440 -0.020 LABRADOR IRON ORE ROYALTY CORPORATION LIF 49 32.880 32.000 32.810 +1.070 LULULEMON ATHLETICA INC. LLL 7 81.020 79.650 81.020 +2.500 LINAMAR CORP LNR 87 27.950 27.000 27.510 +0.780 LONGVIEW OIL CORP. LNV 3 5.120 5.060 5.120 +0.030 LONE PINE RESOURCES INC. LPR 5 0.940 0.940 0.940 -0.080 LAKE SHORE GOLD CORP. LSG 50 0.330 0.325 0.330 -0.005 LUCARA DIAMOND CORP LUC 10 0.600 0.600 0.600 0.000 LUNDIN MINING CORP. LUN 2447 4.230 4.120 4.210 +0.040 LEGUMEX WALKER INC. LWP 7 3.050 3.000 3.000 -3.000 LYDIAN INTERNATIONAL LTD LYD 16 1.520 1.500 1.520 -0.010 MAG SILVER CORP. MAG 19 7.460 7.310 7.330 -0.290 MEGA BRANDS INC. MB 1 15.460 15.460 15.460 +0.020 MBAC FERTILIZER CORP. MBC 19 2.130 2.100 2.100 +0.010 MANITOBA TELECOM MBT 45 31.940 31.730 31.920 -0.240 MACDONALD DETTWILER MDA 53 71.320 70.680 71.320 +0.030 MAJOR DRILLING GRP MDI 137 7.760 7.490 7.760 +0.190 MEG ENERGY CORP. MEG 31 27.940 27.580 27.880 +0.020 MANITOK ENERGY INC. MEI 2 2.660 2.630 2.660 -0.030 MANULIFE FIN MFC 929 15.660 15.380 15.560 +0.050 MAPLE LEAF FOODS MFI 11 12.490 12.460 12.460 0.000 MAGNA INTERNATIONAL INC. COMMON MG 265 66.420 65.000 65.350 +2.170 MARRET HIGH YIELD STRATEGIES FUND MHY.UN 59 9.340 9.310 9.320 -0.020 GENWORTH MI CANADA INC. MIC 28 25.670 24.920 24.920 -1.020 MINT INCOME FUND MID.UN 2 9.870 9.870 9.870 +0.110 MERCATOR MINERALS LTD. ML 55 0.270 0.260 0.265 0.000 MALAGA INC. MLG 400 0.005 0.005 0.005 -0.025 MOOD MEDIA CORPORATION MM 50 1.200 1.110 1.200 +0.140 MART RESOURCES INC MMT 126 1.530 1.530 1.530 +0.040 ROYAL CANADIAN MINT CAD ETR MNT 1 15.500 15.500 15.500 -0.320 MOUNTAIN PROV J MPV 400 4.900 4.900 4.900 -0.010 MARTINREA INTERNATIONAL INC. MRE 39 9.230 9.090 9.190 +0.080 MORGUARD N.A. RESIDENTIAL REIT MRG.UN 14 11.330 11.320 11.330 -0.020 MORGUARD UN MRT.UN 6 18.280 18.210 18.280 +0.120 METRO INC. MRU 52 69.910 69.290 69.460 -0.390 MORNEAU SHEPELL INC. MSI 3 13.780 13.760 13.760 +0.060 MULLEN GROUP LTD. MTL 12 21.360 21.190 21.340 +0.210 MCEWEN MINING INC. MUX 18 2.250 2.070 2.250 +0.060 METHANEX CORP MX 303 45.460 45.090 45.460 +0.010 NATIONAL BANK OF CANADA NA 42 75.120 74.680 74.930 +0.230 NEWALTA CORPORATION NAL 8 13.750 13.600 13.690 -0.010 NORBORD INC. NBD 196 32.140 31.880 31.900 -0.140 NORTHERN DYNASTY MINERALS LTD. NDM 2 2.390 2.380 2.380 -0.040 NEW FLYER INDUSTIRES INC. NFI 6 9.900 9.860 9.870 +0.250 NOVAGOLD RES INC. NG 8 2.610 2.460 2.540 -0.050 NEW GOLD INC. NGD 459 7.570 7.320 7.550 -0.080 ANGLE ENERGY INC. NGL 78 3.220 2.990 3.220 +0.200 NGEX RESOURCES INC. NGQ 2 2.270 2.260 2.260 -0.040 NORANDA INCOME FUND NIF.UN 3 5.020 5.020 5.020 +0.030 NIKO RES NKO 215 7.240 6.920 7.010 -0.050 NEW MILLENIUM IRON CORP. NML 5 0.820 0.820 0.820 -0.070 NORTHLAND POWER INC. NPI 4 19.300 19.240 19.300 +0.280 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 4 31.710 31.370 31.370 -0.260 NEVSUN RES J NSU 59 3.720 3.600 3.720 +0.010 NEPTUNE TECHNOLOGIES & BIORESSOURCESINC. NTB 8 2.930 2.930 2.930 0.000 NUVISTA ENERGY LTD. NVA 64 6.770 6.570 6.640 +0.020 THE NORTH WEST COMPANY INC. NWC 12 25.400 24.990 25.400 +0.170 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 6 12.850 12.720 12.850 -0.020 ONEX CORPORATION SV OCX 63 49.510 48.390 48.740 -1.190 OCEANAGOLD CORP. OGC 39 2.130 2.020 2.120 +0.050 ONCOLYTICS BIO ONC 1 2.850 2.850 2.850 -0.050 OREZONE GOLD CORP. ORE 160 0.760 0.750 0.750 -0.040 ORBITE ALUMINAE INC. ORT 460 0.990 0.960 0.990 0.000 OSISKO MINING CORPORATION OSK 507 4.470 4.230 4.450 0.000 OPEN TEXT CORP OTC 134 70.380 69.490 69.780 +0.370 PRIMERO MINING CORP. P 23 5.820 5.440 5.820 +0.150 PAN AMERICAN J PAA 54 13.150 12.620 13.140 +0.240 PARTNERS REIT PAR.UN 6 7.670 7.550 7.550 -0.200 PETROBANK ENERGY AND RESOURCES LTD. PBG 35 0.530 0.520 0.520 -0.020 PETROBAKKEN ENERGY LTD. PBN 153 8.040 7.860 8.040 +0.100 PROPHECY COAL CORP. PCY 5 0.110 0.110 0.110 -0.010 PRECISION DRILLING CORPORATION PD 289 8.350 8.070 8.340 +0.120 N A PALLADIUM PDL 58 1.120 1.110 1.110 +0.010 PALADIN RESOURCES LTD. PDN 10 0.900 0.900 0.900 -0.010 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 99 30.340 29.410 30.130 +0.790 PREMIER GOLD MINES LTD. PG 92 2.070 1.930 2.070 +0.070 PENGROWTH ENERGY CORPORATION PGF 189 5.140 5.040 5.140 +0.090 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 70 16.860 16.700 16.810 +0.030 PARKLAND FUEL CORPORATION PKI 88 18.470 17.700 18.420 +0.670 PILOT GOLD INC. PLG 2 1.180 1.180 1.180 -0.010 PROMETIC LIFE SCIENCES INC. PLI 15 0.330 0.325 0.325 -0.025 PARALLEL ENERGY TRUST PLT.UN 38 4.050 3.880 3.890 -0.160 PLAZACORP RETAIL PROPERTIES LTD. PLZ 10 4.840 4.840 4.840 +0.020 PICTON MAHONEY TACTICAL INCOME FUND PMB.UN 10 10.020 10.020 10.020 PETROMINERALES LTD. PMG 141 5.950 5.820 5.900 -0.120 PERPETUAL ENERGY INC. PMT 40 1.160 1.150 1.150 0.000 PMI GOLD CORPORATION PMV 5 0.380 0.380 0.380 -0.010 POTASH CORPORATION OF SASKATCHEWAN INC POT 567 44.070 43.540 43.790 -0.110 PARAMOUNT RESOURCES LTD. POU 121 37.490 36.740 37.460 -1.350 POWER CORPORATION OF CANADA SV POW 11 27.850 27.760 27.820 +0.140 PEMBINA PIPELINE CORPORATION PPL 393 34.640 33.350 34.350 +1.160 PAINTED PONY PETROLEUM LTD. PPY 10 9.500 9.500 9.500 -0.040 PACIFIC RUBIALES ENERGY CORP PRE 97 21.560 21.200 21.470 +0.070 PERSEUS MINING LIMITED PRU 133 1.410 1.370 1.410 -0.050 PINECREST ENERGY INC. PRY 605 0.920 0.920 0.920 -0.040 PASON SYSTEMS INC. PSI 8 17.650 17.560 17.640 -0.020 PLATINUM GROUP METALS LTD. PTM 1 1.110 1.110 1.110 -0.040 PRETIUM RESOURCES INC. PVG 34 7.630 7.370 7.630 -0.210 POWER FINANCIAL CORP. PWF 10 30.640 30.360 30.610 +0.320 PENN WEST PETROLEUM LTD. PWT 385 9.400 9.180 9.400 +0.010 PAREX RESOURCES INC. PXT 34 4.460 4.410 4.450 +0.050 BLACKPEARL RESOURCES INC. PXX 75 2.390 2.140 2.390 +0.200 QUEBECOR INC. CL.B SV QBR.B 21 44.510 44.470 44.480 -0.080 RITCHIE BROS AUCTIONEERS INC. RBA 61 20.850 20.620 20.670 +0.120 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 17 49.740 49.570 49.620 +0.160 CDN REAL ESTATE UN REF.UN 13 47.520 46.840 47.100 -0.510 RIOCAN REAL EST UN REI.UN 55 28.660 28.480 28.520 -0.130 RARE ELEMENT RESOURCES LTD RES 25 2.460 1.910 2.460 +0.610 REITMANS CANADA LTD. CL.A NV RET.A 37 9.030 8.830 8.900 -0.130 RICHMONT MINES RIC 1 2.000 2.000 2.000 -0.050 RIO ALTO MINING LIMITED RIO 177 3.600 3.500 3.500 -0.070 REDKNEE SOLUTIONS INC. RKN 52 3.000 2.970 2.980 +0.020 ROCKY MOUNTAIN DEALERSHIPS INC. RME 3 13.900 13.900 13.900 +0.080 RETROCOM MID-MARKET REIT 5.45% 30JUN18 RMM.DB.B 960 100.110 99.990 99.990 -0.400 RETROCOM MID-MARKET RL EST IN TRUST RMM.UN 74 5.490 5.460 5.470 0.000 RMP ENERGY INC. RMP 68 4.420 4.130 4.380 +0.430 RUBICON MINERALS CORP. RMX 15 1.650 1.600 1.650 -0.020 RED HUT METALS INC. ROB 500 0.090 0.090 0.090 RONA INC. RON 18 10.910 10.520 10.910 +0.440 RENEGADE PETROLEUM LTD. RPL 120 1.280 1.220 1.220 -0.080 RAINYRIVER RESOURCES LTD. RR 43 2.350 2.200 2.350 +0.090 RAGING RIVER EXPLORATION INC. RRX 50 3.970 3.880 3.910 -0.030 ROGERS SUGAR INC. RSI 31 6.120 6.050 6.120 0.000 ARTEK EXPLORATION LTD. RTK 16 3.090 3.060 3.060 -0.040 RUSSEL METALS RUS 37 27.140 26.770 27.140 +0.300 RESVERLOGIX CORP. RVX 3 3.530 3.490 3.530 +0.030 ROYAL BANK OF CANADA RY 188 61.710 61.380 61.600 -0.030 ROYAL BANK OF CANADA PR SERIES AT RY.PR.T 1 26.220 26.220 26.220 -0.040 SHERRITT INTL RV S 82 4.870 4.740 4.870 +0.050 SAPUTO INC. SAP 32 52.200 51.590 51.600 -0.390 ST. AUGUSTINE GOLD AND COPPOER LIMITED SAU 50 0.195 0.190 0.195 +0.015 SABINA GOLD & SILVER CORP. SBB 34 1.260 1.100 1.260 +0.090 BROMPTON SPLIT BANC CORP. CL A SBC 3 10.920 10.920 10.920 -0.080 BROMPTON SPLIT BANC CORP. PREFERRED SBC.PR.A 68 10.390 10.330 10.380 +0.050 SHOPPERS DRUG MART CORPORATION SC 109 46.700 46.410 46.680 -0.060 SEARS CANADA INC SCC 1 10.120 10.120 10.120 +0.590 SHAWCOR LTD SCL 12 40.930 40.840 40.840 -0.040 SPROTT RESOURCE CORP SCP 76 4.220 4.190 4.190 -0.080 STRAD ENERGY SERVICES LTD. SDY 2 3.410 3.370 3.410 -0.040 SECURE ENERGY SERVICES INC. SES 180 13.390 12.980 13.330 +0.240 SPYGLASS RESOURCES CORP SGL 69 1.880 1.850 1.870 +0.020 SCORPIO GOLD CORPORATION SGN 5 0.270 0.270 0.270 -0.075 SAN GOLD CORP SGR 875 0.170 0.150 0.160 -0.020 SURGE ENERGY INC. SGY 2624 4.370 4.180 4.220 -0.160 SPROTT INC SII 29 3.000 2.920 3.000 +0.150 SPROTT RESOURCE LENDING CORP. SIL 21 1.500 1.500 1.500 +0.020 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 129 23.170 23.080 23.130 +0.030 SUN LIFE FINANCIAL INC. SLF 132 29.610 29.220 29.550 +0.310 SILVER WHEATON CORP. SLW 783 24.710 23.800 24.540 +0.020 SILVER WHEATON CORP. WTS. U SLW.WT.U 5 4.940 4.940 4.940 -4.910 SMART TECHNOLOGIES INC SMA 2 1.360 1.340 1.360 -0.080 SEMAFO J SMF 1055 2.030 1.930 2.020 -0.050 SNC-LAVALIN SV SNC 76 41.590 40.860 41.530 +0.450 SOFTCHOICE CORP. SO 6 19.950 19.950 19.950 -0.030 SONDE RESOURCES CORP. SOQ 6 1.040 1.040 1.040 0.000 SUPERIOR PLUS CORP. SPB 62 12.670 12.550 12.650 -0.010 SCORPIO MINING CORP. SPM 20 0.500 0.490 0.490 -0.030 SPROTT POWER CORP. SPZ 10 1.160 1.160 1.160 -0.010 SANDSTORM GOLD LTD. SSL 65 7.810 7.220 7.810 +0.300 SILVER STANDARD RES INC. SSO 90 7.080 6.730 7.050 +0.060 STUDENT TRANSPORTATION INC. COMMON STB 28 6.600 6.490 6.490 -0.180 SANTONIA ENERGY INC. STE 326 1.530 1.480 1.520 +0.050 STANTEC INC STN 28 43.720 42.900 43.310 -0.220 SOUTHERN PACIFIC RESOURES CORP STP 140 0.560 0.485 0.490 -0.050 SUNCOR ENERGY INC. SU 1185 32.070 31.660 32.030 +0.070 SULLIDEN GOLD CORPORATION LTD. SUE 40 0.810 0.810 0.810 -0.020 SANDVINE CORPORATION SVC 1 2.050 2.050 2.050 -0.050 SILVERCREST MINES INC SVL 64 1.990 1.930 1.990 -0.060 SILVERCORP METALS INC. SVM 9 2.960 2.880 2.960 +0.010 SAVANNA ENERGY SERVICES CORP SVY 17 7.140 7.000 7.030 +0.030 SIERRA WIRELESS SW 10 11.600 11.260 11.600 +0.010 TELUS CORPORATION T 66 37.540 37.180 37.500 +0.300 TRANSALTA CORPORATION TA 98 15.140 14.990 15.070 +0.070 TAG OIL LTD TAO 63 5.270 5.170 5.270 -0.040 TWIN BUTTE ENERGY LTD. TBE 165 2.140 2.110 2.140 -0.010 TECK RESOURCES LTD. CL.B SV TCK.B 402 29.570 28.730 29.490 +0.380 TRANSCONTINENTAL INC. CL A SV TCL.A 50 12.800 12.690 12.730 +0.090 THOMPSON CREEK METALS COMPANY TCM 277 3.990 3.720 3.810 -0.030 TRICON CAPITAL GROUP INC. TCN 6 6.900 6.780 6.880 -0.070 TRICAN WELL TCW 62 14.000 13.780 13.980 -0.090 TORONTO-DOMINION BANK TD 218 83.410 83.120 83.280 +0.430 TRINIDAD DRILLING LTD. TDG 21 6.990 6.800 6.880 -0.210 TRILOGY ENERGY CORP. TET 55 31.100 30.360 30.910 -0.300 TRANSFORCE INC. TFI 19 20.080 19.770 20.050 +0.200 TRANSGLOBE J TGL 103 8.360 8.130 8.300 -0.150 TIM HORTONS INC. THI 21 56.240 55.700 56.080 +0.380 TAHOE RESOURCES INC. THO 75 16.870 15.730 16.790 +0.320 TOROMONT IND TIH 14 22.290 22.150 22.240 -0.040 TASEKO MINES LTD. TKO 4 2.400 2.380 2.400 +0.040 TALISMAN ENERGY INC. TLM 815 11.720 11.530 11.710 +0.120 TEMBEC INC. TMB 53 3.100 3.060 3.060 -0.120 TIMMINS GOLD CORP TMM 49 2.400 2.310 2.400 +0.030 TANZANIAN ROYALTY EXPLORATION CORP. TNX 34 2.790 2.620 2.790 +0.080 TORC OIL & GAS LTD. TOG 560 1.750 1.670 1.730 +0.030 TRIOIL RESOURCES LTD. TOL 2 2.590 2.590 2.590 +0.040 TOTAL ENERGY SERVICES INC. TOT 1 13.840 13.840 13.840 -0.040 TOURMALINE OIL CORP. TOU 34 40.560 40.160 40.480 -0.180 MOLSON COORS CANADA INC. CL.B NV TPX.B 1 50.240 50.240 50.240 +0.840 THOMSON REUTERS CORP. TRI 75 34.810 34.390 34.770 +0.350 TRIMEL PHARMACEUTICALS CORPORATION TRL 10 0.920 0.920 0.920 -0.040 TRANSCANADA CORPORATION TRP 49 49.680 49.140 49.480 +0.280 TURQUOISE HILL RESOURCES LTD. TRQ 217 7.790 7.490 7.780 +0.160 TOREX GOLD RESOURCES INC. TXG 476 1.460 1.330 1.460 +0.050 URANIUM PARTICIPATION CORP. U 220 5.150 5.030 5.050 0.000 UEX CORP UEX 70 0.520 0.500 0.520 +0.010 DOMTAR CORPORATION UFS 22 74.430 73.220 73.490 +0.060 UR-ENERGY INC. URE 10 0.940 0.930 0.940 +0.090 URANIUM ONE INC UUU 750 2.800 2.790 2.800 +0.010 VERMILION ENERGY INC. VET 20 51.140 50.840 51.070 -0.110 VERIS GOLD CORP VG 26 1.200 1.170 1.200 -0.020 VISTA GOLD CORP VGZ 2 1.530 1.530 1.530 -0.060 VICWEST INC VIC 9 11.640 11.410 11.410 +0.070 VICTORIA GOLD CORP VIT 20 0.155 0.155 0.155 -0.045 5N PLUS INC. VNP 11 2.160 2.100 2.140 +0.180 VALEANT PHARMACEUTICALS INTL INC. VRX 160 74.860 73.380 74.340 +1.040 VERESEN INC. VSN 135 13.540 13.130 13.460 +0.160 WHISTLER BLACKCOMB HOLDINGS INC. WB 5 14.090 13.980 14.090 -0.080 WHITECAP RESOURCES INC. WCP 850 10.530 10.320 10.370 -0.090 WESTERN FOREST PRODUCTS INC. WEF 102 1.340 1.340 1.340 0.000 WEST FRASER TIMBER WFT 190 83.100 81.740 82.350 -1.270 WI-LAN INC WIN 32 4.020 3.960 4.010 +0.020 WESTJET AIRLINES LTD. WJA 42 22.000 21.800 21.850 -0.190 WAJAX CORP WJX 263 34.240 33.150 33.520 -2.030 GEORGE WESTON LIMITED WN 6 82.890 82.280 82.350 -0.040 WESTPORT INNOV WPT 6 29.980 29.550 29.820 +0.020 WESTERN POTASH CORPORATION WPX 5 0.520 0.520 0.520 +0.020 WESTERN ENERGY SVCS CORP WRG 4 6.820 6.790 6.820 +0.060 WESTSHORE TERMINALS INVESTMENT CORP. WTE 5 29.160 28.960 28.980 -0.060 TMX GROUP LIMITED X 36 51.910 51.300 51.300 -1.700 iSHARES DEX UNIVERSE BOND INDEX FUND XBB 27 31.350 31.320 31.350 -0.140 iSHARES DEX ALL CORPORATE BOND INDEX FUN XCB 9 21.510 21.510 21.510 -0.080 iSHARES DJ CDA SELECT DIVIDEND INDEX FD XDV 1 22.340 22.340 22.340 +0.080 iSHARES S&P/TSX CAPPED ENERGY INDEX FUND XEG 410 15.550 15.380 15.510 +0.030 iSHARES S&P/TSX CAPPED FINLS INDEX FD XFN 7 24.870 24.820 24.840 +0.030 iSHARES S&P/TSX GLOBAL GOLD INDEX FUND XGD 14 12.510 12.490 12.510 -0.050 iSHARES DEX HYBRID BOND INDEX FUND XHB 23 21.470 21.440 21.440 -0.080 iSHARES S&P/TSX 60 INDEX FUND XIU 52 18.120 18.030 18.110 -0.010 iSHARES DEX REAL RETURN BOND INDEX FUND XRB 10 25.250 25.250 25.250 -0.450 iSHARES DEX SHORT TERM BOND INDEX FUND XSB 15 28.860 28.840 28.860 -0.030 iSHARES S&P 500 INDEX FUND CAD-HEDGED XSP 24 18.700 18.680 18.700 +0.030 iSHARES RUSSELL 2000 INDEX FUND CAD-HEDG XSU 10 20.930 20.930 20.930 +0.150 EXCO TECH XTC 1 5.900 5.900 5.900 -0.030 YAMANA GOLD INC YRI 748 12.160 11.810 12.160 -0.060 ZARGON OIL & GAS LTD. ZAR 5 6.490 6.400 6.490 +0.030 Trades: 23,807 Total Volume: 12,954,193 Total Value: $130,238,553 Advanced: 253 Declined: 241 Unchanged: 4,093 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.