Pure Trading Daily Market Summary May 15 2013 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDTL REAL ESTATE TR AAR.UN 25 5.150 5.070 5.080 -0.050 ADVANTAGE OIL & GAS LTD. AAV 65 3.880 3.770 3.840 +0.030 ATHABASCA MINERALS INC ABM 10 1.010 1.010 1.010 0.000 ABSOLUTE SOFTWARE CORP. ABT 15 7.150 7.100 7.130 0.000 BARRICK GOLD CORPORATION ABX 399 20.680 19.680 19.750 -1.120 AIR CANADA CL A AC.A 32 2.300 2.160 2.160 -0.040 AIR CANADA CL B AC.B 573 2.320 2.140 2.150 -0.040 ASTRAL MEDIA INC. CL A. NV ACM.A 11 48.700 48.550 48.550 -0.130 ATCO LTD. CL.I NV ACO.X 48 95.280 94.500 94.740 +0.070 AUTOCANADA INC. ACQ 68 27.040 26.200 26.890 +0.690 ALARIS ROYALTY CORP AD 6 29.750 29.570 29.750 -0.070 ALDERON IRON ORE CORP. ADV 43 1.100 1.080 1.100 +0.020 AURORA OIL & GAS LIMITED AEF 100 2.960 2.900 2.920 -0.130 AGNICO EAGLE MINES LIMITED AEM 821 30.440 29.020 29.060 -1.620 ANTRIM ENERGY J AEN 20 0.120 0.110 0.120 -0.040 ARGENT ENERGY TRUST AET.UN 25 10.350 10.250 10.250 -0.040 ACTIVENERGY INCOME FUND AEU.UN 2 7.450 7.450 7.450 +0.210 AETERNA ZENTARIS INC. AEZ 3 2.020 2.020 2.020 +0.170 AG GROWTH INTERNATIONAL INC. AFN 6 34.900 34.260 34.260 -0.870 AGF MANAGEMENT LTD. CL.B NV AGF.B 40 11.780 11.630 11.760 +0.030 ALAMOS GOLD INC. AGI 77 14.280 13.940 13.970 -0.410 ALLIANCE GRAIN TRADERS INC. AGT 20 12.970 12.840 12.900 +0.070 AGRIUM INC AGU 91 93.500 92.060 92.240 -1.290 ASTON HILL FNL INC. 6.0% 31JUL16 AHF.DB 20 101.760 101.760 101.760 +0.540 ALTUS GROUP LIMITED AIF 18 8.100 8.020 8.020 -0.020 ALTUS GROUP INCOME FUND 5.75% 31DEC17 AIF.DB 140 97.730 97.100 97.100 -0.810 AIMIA INC. AIM 293 15.300 14.970 15.290 -0.130 AIMIA INC. RATE RESET PR SER 1 AIM.PR.A 24 26.250 26.200 26.250 +0.050 ASANKO GOLD INC. AKG 27 2.440 2.380 2.400 -0.110 ALTAGAS LTD. ALA 20 39.210 39.140 39.200 +0.260 ALGOMA CENTRAL CORP 6.00% 31MAR18 ALC.DB 50 108.510 108.510 108.510 -1.740 AUTOMODULAR CORPORATION AM 1155 1.380 1.050 1.380 -1.540 ALPHA MINERALS INC AMW 41 3.350 3.330 3.330 0.000 AINSWORTH LUMBER CO. LTD ANS 1981 3.560 3.420 3.520 +0.070 ALLIED NEVADA GOLD CORP ANV 57 8.770 7.910 7.930 -1.060 AFRICA OIL CORP AOI 48 6.630 6.560 6.560 -0.090 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 19 34.270 34.060 34.060 +0.020 ALGONQUIN POWER & UTILITIES CORP. AQN 1231 8.130 7.990 8.040 0.000 ARGONAUT GOLD INC. AR 155 6.580 6.200 6.250 -0.440 AECON GROUP INC ARE 51 11.430 11.190 11.200 -0.190 AECON GROUP INC. 7.0% 30SEP14 ARE.DB 530 104.390 104.210 104.210 -0.440 AECON GROUP INC. 6.25% 31OCT15 ARE.DB.A 110 104.210 104.080 104.080 +0.360 ARMTEC INFRASTRUCTURE INC. ARF 18 2.420 2.420 2.420 -0.150 ARC RESOURCES LTD. ARX 223 27.220 26.680 27.130 +0.200 AURIZON MINES J ARZ 14 3.900 3.880 3.890 -0.050 ALACER GOLD CORP. ASR 380 2.650 2.530 2.570 -0.190 ATS AUTOMATION ATA 6 10.230 10.230 10.230 -0.170 ATRIUM INNOVATIONS INC. ATB 5 14.160 13.910 14.160 +0.390 ATRIUM INNOVATIONS INC. 5.75% 31AUG18 ATB.DB 60 100.890 100.520 100.890 +0.890 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 71 60.390 59.630 59.670 -0.890 ATHABASCA OIL CORPORATION ATH 9411 5.830 5.660 5.820 -0.070 ATLANTIC POWER CORP. ATP 147 5.340 5.160 5.210 -0.030 ATLANTIC POWER CORP 6.25% 15MAR17 ATP.DB.A 1200 92.480 92.210 92.460 +0.240 ATLANTIC POWER CORP. B 5.60% 30JUN17 ATP.DB.B 640 86.480 85.300 85.610 -0.400 ATLANTIC POWER CORP. 6% 31DEC19 ATP.DB.D 430 88.390 85.750 85.750 -2.660 ATLANTIC POWER CORP. 5.75% 30JUN19 ATP.DB.U 850 81.000 80.010 80.010 +1.000 AURICO GOLD INC. AUQ 20 4.870 4.740 4.740 -0.190 AVALON RARE METALS INC. AVL 16 1.100 1.070 1.090 -0.010 AVIGILON CORPORATION AVO 17 15.650 15.650 15.650 +0.250 ARTIS REIT S-G 5.75% 30JUN18 USD AX.DB.U 400 102.740 102.740 102.740 +0.220 ARTIS REIT AX.UN 52 16.740 16.690 16.720 +0.010 ALEXCO RESOURCE CORP. AXR 6 1.670 1.610 1.610 -0.090 AMAYA GAMING GROUP INC. AYA 11 6.230 6.230 6.230 -0.160 ARMISTICE RESOURCES CORP. AZ 460 0.040 0.040 0.040 -0.015 BELL ALIANT INC. BA 190 27.980 27.840 27.960 +0.080 BANRO CORP. BAA 120 1.140 1.070 1.090 -0.030 BADGER DAYLIGHTING LTD. BAD 2 44.380 44.020 44.020 -0.190 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 89 39.120 38.900 38.930 +0.070 BAUER PERFORMANCE SPORTS LTD. BAU 11 10.950 10.800 10.950 +0.050 RESEARCH IN MOTION LIMITED BB 2498 15.700 15.020 15.270 -0.260 BOMBARDIER INC. CL. B SV BBD.B 1325 4.600 4.500 4.540 -0.010 COTT CORP BCB 20 8.910 8.830 8.900 +0.050 BCE INC. BCE 88 48.350 47.720 47.860 -0.490 BLACK DIAMOND GROUP LIMITED BDI 50 22.500 22.040 22.440 +0.250 BIRD CONSTRUCTION INC. BDT 15 12.810 12.540 12.540 -0.060 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 25 64.980 64.110 64.230 -0.370 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 31 30.920 30.480 30.920 +0.130 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 25 24.080 23.940 23.980 -0.060 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 22 39.040 38.440 38.920 +0.020 BIRCHCLIFF ENERGY LTD. BIR 125 8.010 7.810 7.970 +0.170 CANADIAN BANC CORP. PR. BK.PR.A 4 10.660 10.660 10.660 +0.170 BALLARD POWER SYSTEMS INC BLD 29 1.240 1.230 1.240 +0.050 BANK OF MONTREAL BMO 161 61.680 61.020 61.480 -0.120 BANKERS PETROLEUM LTD. BNK 132 2.850 2.770 2.800 -0.030 BONAVISTA ENERGY CORPORATION BNP 90 15.860 15.640 15.840 -0.170 BANK OF NOVA SCOTIA BNS 259 58.940 57.800 58.200 -0.510 BANKS ISLAND GOLD LTD BOZ 20 0.500 0.500 0.500 -0.090 BROOKFIELD OFFICE PROPERTIES INC. BPO 37 19.430 19.280 19.400 -0.110 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 24 23.120 22.880 23.030 +0.030 BRIGUS GOLD CORP. BRD 70 0.650 0.620 0.620 -0.040 BELO SUN MINING CORP. BSX 120 0.530 0.510 0.520 0.000 BTB REIT BTB.UN 111 4.940 4.910 4.920 +0.030 BAYTEX ENERGY CORP. BTE 77 38.420 37.990 38.260 -0.320 B2GOLD CORP. BTO 452 2.360 2.220 2.230 -0.120 BELLATRIX EXPLORATION LTD BXE 681 6.010 5.600 5.990 +0.180 BOYD GROUP INCOME FUND BYD.UN 2 19.650 19.650 19.650 +0.050 CAE INC CAE 109 10.870 10.590 10.590 -0.350 CANAM GROUP INC. CAM 1 9.590 9.590 9.590 -0.020 CDN APARTMENT UN CAR.UN 9 25.520 25.310 25.460 -0.220 CASCADES INC CAS 53 4.960 4.890 4.930 +0.020 iSHARES 1-5 YEAR LADD CORP BND IN FND CBO 18 20.100 20.090 20.100 +0.020 COGECO CABLE INC. SV CCA 33 45.250 44.400 44.980 +0.490 CCL INDUSTRIES INC. CL. B NV CCL.B 7 65.170 63.430 63.430 -3.400 CAMECO CORP CCO 1117 21.420 20.980 21.350 +0.250 CATAMARAN CORPORATION CCT 78 54.510 53.710 54.150 +0.600 CANELSON DRILLING INC CDI 31 4.990 4.940 4.940 +0.080 COEUR D ALENE MINES CORP. CDM 6 14.040 13.860 13.910 -0.440 CENTAMIN PLC. CEE 90 0.600 0.600 0.600 +0.010 CENTRAL FUND OF CANADA LTD. CL.A NV CEF.A 1 16.120 16.120 16.120 -0.360 COASTAL ENERGY COMPANY CEN 66 19.430 18.930 19.200 +0.520 CATHEDRAL ENERGY SERVICES LTD. CET 28 4.020 3.850 4.020 +0.170 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 7 13.230 12.970 13.210 +0.110 CANACCORD FINANCIAL INC. CF 36 5.840 5.700 5.830 +0.060 CARFINCO FINANCIAL GROUP INC. CFN 5 8.350 8.270 8.300 -0.100 CANFOR CORP CFP 6 19.000 18.740 19.000 +0.400 CALFRAC WELL SERVICES LTD. CFW 20 27.960 27.530 27.870 +0.180 CANFOR PULP PRODUCTS INC. CFX 17 9.100 9.010 9.020 -0.010 CENTERRA GOLD INC. CG 288 4.040 3.870 3.880 -0.150 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 35 2.970 2.730 2.730 -0.250 CINEPLEX INC. CGX 62 34.070 33.840 33.950 -0.160 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 55 17.190 17.150 17.180 +0.030 CHORUS AVIATION INC. CL B CHR.B 54 2.610 2.360 2.590 +0.210 CI FINANCIAL CORP. CIX 33 30.050 29.800 30.010 -0.090 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 8 24.640 24.500 24.500 -0.140 CML HEALTHCARE INC. CLC 36 7.800 7.680 7.800 +0.030 iSHARES 1-5 YEAR LADDERED GOVT BOND IND CLF 37 19.700 19.700 19.700 0.000 CONNACHER OIL & GAS LTD. CLL 30 0.100 0.100 0.100 -0.010 CANADA LITHIUM CORP. CLQ 125 0.590 0.560 0.590 +0.030 CELESTICA INC SV CLS 48 9.130 8.880 9.100 +0.270 CANADIAN IMPERIAL BANK OF COMMERCE CM 152 78.450 77.770 78.020 -0.410 COMPUTER MODELLING GROUP LTD CMG 2 21.800 21.790 21.800 -0.180 CANACOL ENERGY LTD CNE 19 2.600 2.530 2.580 -0.080 CONTINENTAL GOLD LIMITED CNL 55 4.290 3.580 3.620 -0.660 CDN NATURAL RES CNQ 796 29.810 29.450 29.810 -0.140 CANADIAN NATIONAL RAILWAY CO. CNR 61 103.780 102.830 103.110 -0.610 CANADIAN OIL SANDS LIMITED COS 89 20.380 20.030 20.090 -0.240 CANADIAN PACIFIC RAILWAY LIMITED CP 192 137.820 136.030 136.530 -0.260 iSHARES S&P/TSX CDN PREF SHARE IND FND CPD 4 17.280 17.280 17.280 0.000 iSHARES S&P/TSX CDN PREF SHR IND FND ADV CPD.A 8 17.220 17.220 17.220 -0.050 CRESCENT POINT ENERGY CORP. CPG 330 37.850 37.240 37.650 +0.040 CAPITAL POWER CORPORATION CPX 31 21.870 21.520 21.560 -0.320 CEQUENCE ENERGY LTD. CQE 115 1.720 1.650 1.700 +0.020 CREW ENERGY INC CR 1194 6.750 6.500 6.500 -0.200 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 11 15.580 15.360 15.450 +0.040 CAPSTONE MINING CORP. CS 233 2.300 2.240 2.250 -0.050 CAPSTONE INFRASTRUCTURE CORP. CSE 70 4.000 3.900 4.000 +0.090 CHARTWELL RETIREMENT RESIDENCES CSH.UN 113 11.520 11.190 11.410 +0.120 COLOSSUS MINERALS INC CSI 397 2.120 1.810 1.840 -0.300 CONTRANS GROUP INC. CSS 2 11.570 11.470 11.470 -0.290 CONSTELLATION SOFTWARE INC. CSU 3 138.690 137.500 138.690 +0.110 CROCOTTA ENERGY INC. CTA 50 3.230 3.180 3.230 +0.030 CANADIAN TIRE CORPORATION CL. A NV CTC.A 123 84.470 83.360 83.700 -1.100 CANADIAN UTILITIES LTD. CL.A NV CU 58 79.620 79.010 79.010 -0.240 COMINAR R E UN CUF.UN 12 23.850 23.660 23.700 -0.080 COPPER MINING CORPORATION CUM 108 1.870 1.750 1.770 -0.010 CANEXUS CORPORATION CUS 1060 8.670 8.580 8.660 +0.060 CENOVUS ENERGY INC. WHEN ISSUED CVE 160 30.300 30.070 30.110 -0.090 CDN WESTERN BANK CWB 9 28.260 28.070 28.120 -0.250 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 35 30.120 29.540 29.570 -0.680 CROSSHAIR ENERGY CORPORATION CXX 20 0.070 0.065 0.065 0.000 iSHARES GLBL MONTHLY ADV DIV IND FND CYH 24 16.520 16.480 16.480 +0.160 DUNDEE REAL ESTATE INVESTMENT TRUST D.UN 21 36.470 36.270 36.400 -0.040 DUNDEE CORP. CL.A SV DC.A 25 37.690 37.450 37.690 +0.140 DOMINION DIAMOND CORPORATION DDC 13 15.610 15.470 15.470 -0.350 DELPHI ENERGY CORP. DEE 1 1.390 1.390 1.390 +0.010 DETOUR GOLD CORP. DGC 232 10.560 9.820 9.880 -0.880 DAVIS + HENDERSON CORPORATION DH 40 23.100 22.760 22.840 +0.040 DHX MEDIA LTD. DHX 2 3.010 2.990 2.990 +0.100 DUNDEE INTL REIT 5.5% 31JUL18 DI.DB 90 103.920 103.710 103.710 -0.300 DUNDEE INTERNATIONAL REIT DI.UN 69 10.930 10.860 10.890 -0.040 DOREL INDUSTRIES INC. CL.B SV DII.B 5 41.310 41.110 41.110 -0.380 DUNDEE INDUSTRIAL REIT DIR.UN 32 10.730 10.530 10.570 -0.170 DULUTH METALS LIMITED DM 20 1.390 1.360 1.370 -0.050 DENISON MINES CORP DML 1010 1.200 1.170 1.200 +0.010 DOLLARAMA INC. DOL 229 72.750 72.140 72.580 +0.200 DUNDEE PRECIOUS METALS INC. DPM 377 4.930 4.280 4.370 -0.750 MEDICAL FACILITIES CORP. DR 39 15.210 14.930 15.130 +0.080 DESCARTES SYS DSG 7 10.570 10.480 10.560 +0.010 DIGITAL SHELF SPACE CORP. DSS 500 0.045 0.045 0.045 -0.005 DEETHREE EXPLORATION LTD. DTX 90 7.920 7.780 7.780 -0.230 ENCANA CORP. ECA 326 18.970 18.710 18.930 0.000 ENERCARE INC. ECI 1 9.460 9.460 9.460 -0.020 ENDEAVOUR SILVER CORP. EDR 22 4.320 4.160 4.160 -0.300 ENDEAVOUR MINING CORPORATION EDV 165 0.910 0.870 0.880 -0.040 ELEMENT FINANCIAL CORPORATION EFN 313 10.690 10.340 10.420 +0.200 ENERGY FUELS INC. EFR 5 0.140 0.140 0.140 +0.005 ENERFLEX LTD. EFX 20 13.950 13.700 13.950 +0.240 EAGLE ENERGY TRUST EGL.UN 12 7.300 7.250 7.300 +0.060 EXCHANGE INCOME CORPORATION EIF 1 26.450 26.450 26.450 -0.310 ENERVEST DIV UN EIT.UN 11 11.700 11.690 11.700 -0.010 ELDORADO GOLD ELD 266 7.250 7.000 7.010 -0.340 EASTERN PLATINUM LIMITED ELR 130 0.090 0.090 0.090 0.000 EMERA INCORPORATED EMA 56 36.470 36.270 36.410 +0.120 EMERA INCORPORATED PR. SER. A EMA.PR.A 2 26.290 26.190 26.190 +0.280 EMPIRE COMPANY LTD. CL.A NV EMP.A 1 69.500 69.500 69.500 -0.900 ENBRIDGE INC ENB 175 47.820 47.370 47.590 +0.160 ENBRIDGE INC. PR SER L USD ENB.PF.U 6 25.480 25.390 25.480 -0.070 ENBRIDGE INC. PR SER F ENB.PR.F 6 25.620 25.620 25.620 -0.240 ENBRIDGE INC. PR SERIES P ENB.PR.P 20 25.680 25.660 25.660 -0.250 ENBRIDGE INC. PR SERIES R ENB.PR.T 20 25.700 25.700 25.700 -0.320 ENBRIDGE INC. PR SER J ENB.PR.U 19 25.470 25.400 25.470 +0.120 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 52 26.190 25.980 26.070 0.000 ENERPLUS CORPORATION ERF 54 15.920 15.480 15.730 -0.170 ENSIGN ENERGY SERVICES INC. ESI 61 16.180 15.970 16.130 -0.060 ESSENTIAL ENERGY SERVICES LTD. ESN 166 2.350 2.330 2.340 -0.040 EXTENDICARE INC. EXE 61 7.010 6.930 7.000 -0.090 EXFO INC. EXF 9 4.460 4.460 4.460 -0.040 FIRM CAPITAL MTGE INV 5.25% 31MAR19 FC.DB.C 70 97.990 97.510 97.990 -1.890 FIRST CAPITAL REALTY INC. FCR 27 19.510 19.340 19.460 -0.070 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 7 435.960 430.750 435.960 +5.960 FIRST QUANTUM J FM 280 18.930 18.450 18.860 +0.080 FRANCO-NEVADA CORPORATION FNV 131 41.940 40.800 41.080 -0.910 FIRST MAJESTIC SILVER CORP FR 95 11.340 10.380 10.390 -1.000 CANYON SERVICES GROUP INC. FRC 50 10.920 10.620 10.900 +0.250 FREEHOLD ROYALTIES LTD. FRU 58 24.360 24.060 24.080 -0.100 FIRSTSERVICE CORPORATION SV FSV 5 33.280 33.040 33.150 -0.080 FORTRESS PAPER LTD FTP 6 6.110 6.030 6.050 -0.170 FORTRESS PAPER LTD. 6.5% 31DEC16 FTP.DB 100 80.000 80.000 80.000 +1.510 FORTIS INC FTS 357 33.700 33.520 33.610 -0.380 FINNING INTL FTT 198 22.430 22.060 22.400 +0.130 FORTUNA SILVER MINES INC FVI 68 2.790 2.680 2.780 -0.010 GOLDCORP INC G 227 28.770 27.750 27.780 -1.460 GABRIEL RES J GBU 715 1.900 1.640 1.690 -0.040 GREAT CANADIAN GAMING CORP GC 25 10.340 10.110 10.190 +0.040 COLABOR GROUP INC. GCL 44 4.620 4.120 4.350 -0.350 GRAN COLOMBIA GOLD CORP. GCM 20 0.175 0.175 0.175 0.000 GIBSON ENERGY INC. GEI 28 26.680 26.430 26.430 -0.260 GENENEWS LIMITED GEN 5 0.950 0.950 0.950 +0.050 GASFRAC ENERGY SERVICES INC. GFS 39 1.780 1.670 1.750 -0.100 CGI GROUP INC. CL.A SV GIB.A 24 32.800 32.530 32.530 +0.130 GILDAN ACTIVEWEAR INC. GIL 39 42.920 42.430 42.430 -0.430 GMP CAPITAL INC. GMP 20 5.950 5.890 5.950 +0.050 GENIVAR INC. GNV 1 24.000 24.000 24.000 -0.200 GREAT PANTHER SILVER LIMITED GPR 30 0.800 0.790 0.800 -0.060 BSM TECHNOLGIES INC GPS 500 GLUSKIN SHEFF + ASSOCIATES INC. GS 28 18.510 18.370 18.500 -0.200 GOLDEN STAR GSC 15 0.750 0.740 0.740 -0.020 GRAN TIERRA ENERGY INC GTE 401 6.640 6.250 6.580 +0.300 GUYANA GOLDFIELDS INC GUY 17 1.570 1.500 1.510 -0.110 GALWAY METALS INC. GWM 20 0.030 0.030 0.030 -0.020 GREAT-WEST LIFECO INC GWO 100 28.440 28.120 28.340 +0.010 GUESTLOGIX INC GXI 35 0.930 0.870 0.920 -0.060 HUDSON S BAY COMPANY HBC 2 17.450 17.450 17.450 -0.330 HUDBAY MINERALS INC. HBM 253 8.110 7.880 8.050 -0.210 HOME CAPITAL GROUP INC. HCG 219 51.070 50.100 50.910 +0.820 HORIZONS BETAPRO U.S. DOLLAR BULL PLUS E HDU 15 16.760 16.760 16.760 +0.270 HORIZONS BETAPRO S&P/TSX CAP ENBEAR ETF HED 11 4.390 4.340 4.340 +0.070 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 27 4.830 4.820 4.820 -0.010 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 8 22.540 21.720 22.390 +1.130 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 38 10.820 10.800 10.810 -1.100 HORIZONS BETAPRO S&P/TSX 60 INVERSE ETF HIX 55 10.260 10.260 10.260 +0.100 HEALTHLEASE PROPERTIES REIT HLP.UN 10 11.510 11.420 11.430 -0.110 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 30 5.520 5.520 5.520 -0.170 HORIZON NORTH LOGISTICS HNL 125 6.620 6.440 6.580 +0.110 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 611 5.540 5.350 5.350 +0.010 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 60 4.350 4.210 4.350 0.000 H & R REAL EST UN HR.UN 79 24.630 24.370 24.470 +0.090 HRT PARTICIPACOES EM PETROLEO S.A. HRP 5 0.880 0.880 0.880 -0.110 HBANC CAPTIAL SECURITIES TRUST UNITS HSC.UN 10 23.490 23.490 23.490 +0.020 HORIZONS BETAPRO S&P 500R BEAR PLUS ETF HSD 150 4.480 4.450 4.480 -0.050 HUSKY ENERGY INC. HSE 162 30.680 30.020 30.160 -0.440 HORIZONS BETAPRO S&P 500R BULL PLUS ETF HSU 10 20.100 20.100 20.100 +0.480 HORIZONS BPRO S&P 500 VIX SHT BULL ETF HVU 397 6.470 6.340 6.390 +0.100 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 387 8.090 7.960 8.040 +0.140 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 10 19.110 19.020 19.100 -0.360 ITHACA ENERGY INC IAE 663 1.700 1.670 1.680 +0.040 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 40 37.750 37.340 37.340 -0.340 IBI GROUP INC. IBG 15 2.860 2.790 2.800 -0.420 INTACT FINANCIAL CORPORATION IFC 195 58.760 58.090 58.760 +0.380 INTERNATIONAL FOREST PRODUCTS LTD. CL.A IFP.A 21 10.060 9.950 10.060 +0.240 IGM FINANCIAL INC. IGM 44 47.520 47.190 47.500 +0.060 IMPERIAL METALS CORP. III 30 10.920 10.390 10.920 -0.300 INTERRENT REIT IIP.UN 18 6.450 6.370 6.450 0.000 IAMGOLD CORP IMG 266 5.310 5.110 5.130 -0.280 IMPERIAL OIL IMO 23 39.640 39.370 39.560 -0.040 IMAX CORP IMX 3 28.790 28.710 28.710 -0.370 INNERGEX RENEWABLE ENERGY INC. INE 6 10.210 10.210 10.210 0.000 INNVEST REIT 6.0% 30SEP17 INN.DB.E 30 101.990 101.990 101.990 +3.000 INNVEST REIT TRUST UNIT INN.UN 164 4.720 4.560 4.720 +0.100 INTER PIPELINE FUND IPL.UN 49 24.320 24.210 24.310 +0.040 INTERTAPE POLYMER ITP 89 12.270 11.760 11.890 +0.160 IVANPLATS LIMITED IVP 99 2.450 2.290 2.300 -0.170 JUST ENERGY GROUP INC. JE 42 6.330 6.250 6.260 -0.050 KINROSS GOLD CORP K 4938 5.450 5.330 5.330 -0.110 KIMBER RES INC. KBR 10 0.140 0.140 0.140 +0.020 KELT EXPLORATION LTD. KEL 19 7.160 7.100 7.100 -0.080 KEYERA CORP. KEY 55 62.050 61.800 61.970 -0.010 KIRKLAND LAKE GOLD INC. KGI 233 3.790 3.460 3.480 -0.340 KIRKLAND LAKE GOLD INC. 7.5% 31DEC17 KGI.DB.A 40 82.600 82.000 82.000 -4.990 KILO GOLDMINES LTD. KGL 660 0.040 0.040 0.040 -0.065 KILLAM PROPERTIES INC. KMP 11 12.370 12.230 12.250 -0.140 LOBLAW COMPANIES LIMITED L 298 46.920 46.230 46.690 +0.490 LAURENTIAN BANK LB 11 43.930 43.670 43.860 +0.070 LUMINA COPPER CORP LCC 18 7.280 7.220 7.240 -0.190 LEGACY OIL AND GAS INC. LEG 136 5.380 5.300 5.310 +0.080 LEXAM VG GOLD INC. LEX 90 0.090 0.090 0.090 +0.005 LUNA GOLD CORP LGC 4 2.210 2.130 2.130 -0.090 LARGO RESOURCES LTD LGO 15 0.190 0.190 0.190 -0.030 LABRADOR IRON ORE ROYALTY CORPORATION LIF 63 31.260 30.800 30.820 -0.440 LULULEMON ATHLETICA INC. LLL 4 83.040 81.980 81.980 +0.660 LINAMAR CORP LNR 68 27.200 26.840 27.000 +0.040 LONG RUN EXPLORATION LTD LRE 69 4.160 4.140 4.140 -0.010 LAKE SHORE GOLD CORP. LSG 380 0.325 0.280 0.300 -0.030 LUNDIN MINING CORP. LUN 1098 4.100 4.000 4.100 +0.010 LEISUREWORLD SENIOR CARE CORP LW 9 13.110 13.060 13.060 -0.050 LEGUMEX WALKER INC. LWP 1 3.600 3.600 3.600 +0.600 LYDIAN INTERNATIONAL LTD LYD 47 1.530 1.450 1.450 -0.090 MOSAIC CAPITAL CORPORATION M 2 7.430 7.430 7.430 -0.560 MAGINDUSTRIES CORP MAA 5 0.235 0.235 0.235 +0.010 THEMAC RESOURCES GROUP LIMITED MAC 1290 0.090 0.090 0.090 -0.900 MAG SILVER CORP. MAG 9 6.900 6.560 6.560 -0.630 MCEWEN MINING - MINERA ANDES ACQUISITION MAQ 2 2.130 2.070 2.070 -0.200 MEGA BRANDS INC. MB 10 15.160 15.110 15.160 -0.080 MEGA BRANDS INC. WTS. MB.WT 5 0.255 0.255 0.255 +0.075 MBAC FERTILIZER CORP. MBC 28 2.030 1.750 1.790 -0.250 MANITOBA TELECOM MBT 15 31.910 31.790 31.910 +0.010 MACDONALD DETTWILER MDA 53 69.480 67.640 67.820 -1.940 MAJOR DRILLING GRP MDI 80 7.560 7.340 7.540 -0.010 MEG ENERGY CORP. MEG 28 27.110 26.350 26.350 -0.950 MANITOK ENERGY INC. MEI 28 2.630 2.570 2.570 +0.010 MANULIFE FIN MFC 1171 15.940 15.660 15.740 -0.250 MAPLE LEAF FOODS MFI 40 12.360 12.200 12.360 -0.010 MAGNA INTERNATIONAL INC. COMMON MG 49 65.370 64.910 65.090 -0.090 MARRET HIGH YIELD STRATEGIES FUND MHY.UN 143 9.280 9.270 9.270 -0.010 GENWORTH MI CANADA INC. MIC 148 24.280 23.790 24.280 +0.320 MERCATOR MINERALS LTD. ML 130 0.240 0.230 0.230 -0.015 MOOD MEDIA CORPORATION MM 76 1.140 1.100 1.120 0.000 MARRET MULTI-STRATEGY INCOME FD CL A MMF.UN 5 9.600 9.600 9.600 +0.080 MART RESOURCES INC MMT 3 1.450 1.450 1.450 -0.040 MARTINREA INTERNATIONAL INC. MRE 57 9.310 9.180 9.210 +0.010 MORGUARD N.A. RESIDENTIAL REIT MRG.UN 130 11.460 11.420 11.460 +0.040 MORGUARD UN MRT.UN 11 18.780 18.550 18.780 -0.060 METRO INC. MRU 112 71.020 70.310 71.020 +0.420 MORNEAU SHEPELL INC. MSI 23 14.240 13.990 14.150 +0.310 MULLEN GROUP LTD. MTL 37 21.320 20.710 20.810 -0.580 MTY FOOD GROUP INC MTY 1 22.500 22.500 22.500 -0.380 MCEWEN MINING INC. MUX 12 2.080 2.080 2.080 -0.160 MADALENA VENTURES INC MVN 145 0.380 0.365 0.370 +0.010 METHANEX CORP MX 17 46.250 45.580 45.920 +0.270 NATIONAL BANK OF CANADA NA 80 74.290 73.810 74.130 -0.370 NEWALTA CORPORATION NAL 21 14.390 13.720 14.350 +0.640 NORBORD INC. NBD 206 31.490 30.470 31.490 +1.140 NORTHERN DYNASTY MINERALS LTD. NDM 18 2.280 2.280 2.280 -0.070 NORTHERN VERTEX MINING CORP. NEE 300 0.800 0.800 0.800 -0.280 NOVAGOLD RES INC. NG 29 2.410 2.270 2.280 -0.140 NEW GOLD INC. NGD 364 7.070 6.570 6.590 -0.520 ANGLE ENERGY INC. NGL 87 3.510 3.370 3.500 -0.030 NGEX RESOURCES INC. NGQ 1 2.220 2.220 2.220 +0.020 NIKO RES NKO 216 6.570 6.060 6.200 -0.370 NORTHLAND POWER INC. NPI 24 19.200 19.100 19.170 -0.090 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 6 31.630 31.320 31.320 -0.260 NUVO RESEARCH INC. NRI 16 1.550 1.550 1.550 +1.510 NORTHERN SHIELD RESOURCES INC. NRN 50 0.190 0.190 0.190 -0.030 NEVSUN RES J NSU 89 3.630 3.520 3.530 -0.220 NEPTUNE TECHNOLOGIES & BIORESSOURCESINC. NTB 18 3.160 3.000 3.100 +0.140 NUVISTA ENERGY LTD. NVA 88 6.670 6.480 6.610 -0.010 THE NORTH WEST COMPANY INC. NWC 2 25.310 25.250 25.250 +0.040 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 5 12.860 12.800 12.800 -0.210 ONEX CORPORATION SV OCX 52 48.740 48.550 48.690 +0.360 OCEANAGOLD CORP. OGC 119 1.970 1.820 1.820 -0.190 ORBITE ALUMINAE INC. ORT 130 0.860 0.780 0.780 -0.110 OSISKO MINING CORPORATION OSK 560 4.280 3.970 3.990 -0.300 OCP SENIOR CREDIT FUND OSL.UN 103 10.050 10.040 10.040 -0.010 OPEN TEXT CORP OTC 142 70.820 69.990 69.990 -0.610 PRIMERO MINING CORP. P 30 5.370 5.120 5.140 -0.410 PAN AMERICAN J PAA 57 12.630 12.120 12.140 -0.510 PETROBANK ENERGY AND RESOURCES LTD. PBG 55 0.500 0.490 0.490 -0.020 PETROBAKKEN ENERGY LTD. PBN 60 7.910 7.850 7.900 -0.040 PRECISION DRILLING CORPORATION PD 633 8.130 8.050 8.110 -0.020 N A PALLADIUM PDL 70 1.080 1.020 1.020 -0.080 PALADIN RESOURCES LTD. PDN 90 0.900 0.900 0.900 -0.020 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 46 30.780 29.750 30.000 -0.890 PREMIER GOLD MINES LTD. PG 132 1.930 1.740 1.750 -0.200 PENGROWTH ENERGY CORPORATION PGF 763 5.110 5.040 5.050 -0.060 POWERSHARES ULTRA DLUX LT GVT BD ETF PGL 2 22.310 22.190 22.310 +0.140 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 42 17.150 17.010 17.140 -0.050 PARKLAND FUEL CORPORATION PKI 64 17.990 17.810 17.860 -0.120 PILOT GOLD INC. PLG 36 1.160 1.090 1.120 -0.070 PARALLEL ENERGY TRUST PLT.UN 164 3.740 3.610 3.740 +0.040 PETROMINERALES LTD. PMG 122 5.830 5.680 5.800 +0.090 PMI GOLD CORPORATION PMV 100 0.375 0.370 0.370 -0.010 POLYMET MINING CORP. POM 7 1.160 1.150 1.150 +0.040 POTASH CORPORATION OF SASKATCHEWAN INC POT 995 44.580 43.750 44.090 +0.250 PARAMOUNT RESOURCES LTD. POU 31 37.540 37.250 37.490 +0.010 POWER CORPORATION OF CANADA SV POW 68 28.020 27.710 27.820 -0.290 PEMBINA PIPELINE CORPORATION PPL 85 34.340 33.900 34.330 -0.020 PAINTED PONY PETROLEUM LTD. PPY 592 9.400 9.250 9.310 +0.130 PACIFIC RUBIALES ENERGY CORP PRE 42 21.420 21.070 21.200 -0.090 PERSEUS MINING LIMITED PRU 158 1.280 1.180 1.200 -0.140 PINECREST ENERGY INC. PRY 215 0.840 0.800 0.800 -0.050 PULSE SEISMIC INC. PSD 12 3.100 3.100 3.100 -0.100 PASON SYSTEMS INC. PSI 8 17.960 17.580 17.960 +0.420 PLATINUM GROUP METALS LTD. PTM 12 1.090 1.010 1.080 +0.110 PETAQUILLA MINERALS LTD. PTQ 10 0.350 0.340 0.340 -0.005 PURE TECHNOLOGIES LTD. PUR 519 4.600 4.600 4.600 -0.300 PRETIUM RESOURCES INC. PVG 38 6.980 6.790 6.790 -0.530 POWER FINANCIAL CORP. PWF 68 30.600 30.170 30.250 -0.410 PENN WEST PETROLEUM LTD. PWT 1307 9.480 9.290 9.360 -0.090 PAREX RESOURCES INC. PXT 34 4.500 4.300 4.470 +0.190 BLACKPEARL RESOURCES INC. PXX 235 2.220 2.030 2.050 -0.170 PARAMOUNT GOLD AND SILVER CORP. PZG 5 1.400 1.400 1.400 +0.020 QUEBECOR INC. CL.B SV QBR.B 41 44.200 43.650 44.200 -0.010 RITCHIE BROS AUCTIONEERS INC. RBA 21 20.880 20.540 20.850 +0.180 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 144 49.890 47.620 48.190 -1.760 ROCK ENERGY INC. RE 3 1.190 1.180 1.190 +0.020 CDN REAL ESTATE UN REF.UN 3 46.920 46.750 46.910 +0.050 RIOCAN REAL EST UN REI.UN 77 28.980 28.720 28.980 +0.030 RARE ELEMENT RESOURCES LTD RES 6 2.060 2.040 2.040 -0.140 REITMANS CANADA LTD. CL.A NV RET.A 22 9.040 8.960 8.990 0.000 RICHMONT MINES RIC 12 1.840 1.830 1.830 -0.060 RIO ALTO MINING LIMITED RIO 214 3.520 3.200 3.200 -0.350 REDKNEE SOLUTIONS INC. RKN 74 2.800 2.700 2.740 -0.040 ROCKY MOUNTAIN DEALERSHIPS INC. RME 19 13.740 13.510 13.550 -0.480 RETROCOM MID-MARKET REIT 5.45% 30JUN18 RMM.DB.B 670 100.200 100.010 100.200 +0.190 RETROCOM MID-MARKET RL EST IN TRUST RMM.UN 102 5.520 5.490 5.520 +0.060 RMP ENERGY INC. RMP 702 4.730 4.600 4.620 -0.090 RUBICON MINERALS CORP. RMX 41 1.680 1.540 1.580 -0.110 RONA INC. RON 48 10.270 10.100 10.270 +0.120 RAINYRIVER RESOURCES LTD. RR 40 2.210 2.100 2.130 -0.120 RAGING RIVER EXPLORATION INC. RRX 29 3.850 3.690 3.820 -0.010 ROGERS SUGAR INC. RSI 68 6.050 6.010 6.040 -0.020 RUSSEL METALS RUS 45 26.890 26.240 26.640 -0.320 RESVERLOGIX CORP. RVX 12 3.790 3.790 3.790 +0.210 ROYAL BANK OF CANADA RY 601 61.370 60.620 60.910 -0.600 RYAN GOLD CORP. RYG 50 0.125 0.125 0.125 -0.290 SHERRITT INTL RV S 573 4.630 4.490 4.490 -0.150 SAPUTO INC. SAP 16 51.980 51.460 51.460 -0.670 SABINA GOLD & SILVER CORP. SBB 141 1.180 1.110 1.110 -0.130 BROMPTON SPLIT BANC CORP. CL A SBC 7 11.080 11.080 11.080 +0.160 BROMPTON SPLIT BANC CORP. PREFERRED SBC.PR.A 7 10.320 10.320 10.320 -0.060 STRONGBOW EXPLORATION INC SBW 100 0.020 0.020 0.020 -0.085 SHOPPERS DRUG MART CORPORATION SC 40 46.630 46.420 46.630 -0.050 SEARS CANADA INC SCC 1 9.880 9.880 9.880 -0.240 SHAWCOR LTD SCL 55 43.270 42.480 43.170 +0.550 SPROTT RESOURCE CORP SCP 64 4.030 3.940 3.940 -0.070 STRAD ENERGY SERVICES LTD. SDY 2 3.420 3.360 3.420 +0.010 SECURE ENERGY SERVICES INC. SES 126 13.510 13.400 13.470 +0.070 SPYGLASS RESOURCES CORP SGL 99 1.930 1.890 1.890 -0.100 SCORPIO GOLD CORPORATION SGN 25 0.260 0.260 0.260 -0.010 SAN GOLD CORP SGR 685 0.145 0.135 0.135 -0.015 SURGE ENERGY INC. SGY 465 4.190 4.050 4.190 +0.060 SPROTT INC SII 2 3.200 3.200 3.200 -0.050 SPROTT RESOURCE LENDING CORP. SIL 166 1.520 1.490 1.490 -0.030 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 71 23.200 22.950 23.130 +0.040 SUN LIFE FINANCIAL INC. SLF 544 29.720 29.460 29.630 -0.070 SILVER WHEATON CORP. SLW 498 23.560 22.520 22.550 -1.240 SMART TECHNOLOGIES INC SMA 8 1.570 1.540 1.570 +0.070 SEMAFO J SMF 418 1.800 1.690 1.750 -0.080 SNC-LAVALIN SV SNC 56 41.950 41.710 41.850 -0.490 SOFTCHOICE CORP. SO 104 19.950 19.910 19.920 -0.030 STRATEGIC OIL & GAS LTD SOG 8 1.140 1.130 1.140 +0.010 SONDE RESOURCES CORP. SOQ 13 1.020 1.010 1.020 0.000 SUPERIOR PLUS CORP. SPB 199 12.670 12.610 12.640 -0.080 SUPERIOR PLUS CORP. 6.0% 30JUN18 SPB.DB.F 50 105.150 105.150 105.150 +2.900 SCORPIO MINING CORP. SPM 5 0.465 0.465 0.465 -0.025 SANDSTORM GOLD LTD. SSL 25 7.330 6.990 6.990 -0.510 SILVER STANDARD RES INC. SSO 48 6.790 6.550 6.580 -0.290 STUDENT TRANSPORTATION INC. COMMON STB 4 6.570 6.570 6.570 0.000 SANTONIA ENERGY INC. STE 282 1.520 1.490 1.510 +0.040 STANTEC INC STN 47 44.010 43.610 43.890 -0.100 SOUTHERN PACIFIC RESOURES CORP STP 50 0.395 0.340 0.360 -0.030 SUNCOR ENERGY INC. SU 831 32.360 31.960 32.220 -0.190 SANDVINE CORPORATION SVC 1 1.920 1.920 1.920 -0.070 SILVERCREST MINES INC SVL 8 1.870 1.850 1.850 -0.040 SILVERCORP METALS INC. SVM 24 2.830 2.610 2.610 -0.220 SAVANNA ENERGY SERVICES CORP SVY 23 7.060 7.000 7.030 -0.010 SWISHER HYGIENE INC. SWI 5 1.250 1.250 1.250 -0.050 TELUS CORPORATION T 181 37.420 36.920 36.970 -0.530 TRANSALTA CORPORATION TA 104 15.330 15.130 15.160 -0.150 TAG OIL LTD TAO 94 5.030 4.730 4.820 -0.160 TWIN BUTTE ENERGY LTD. TBE 6107 2.220 2.120 2.140 +0.020 TECK RESOURCES LTD. CL.B SV TCK.B 469 28.150 27.150 28.030 -0.040 TRANSCONTINENTAL INC. CL A SV TCL.A 30 12.870 12.600 12.790 +0.170 THOMPSON CREEK METALS COMPANY TCM 65 3.430 3.340 3.360 -0.110 TRICON CAPITAL GROUP INC. TCN 14 6.810 6.750 6.800 -0.050 TRICAN WELL TCW 89 13.940 13.680 13.820 -0.180 TORONTO-DOMINION BANK TD 551 82.650 81.550 82.170 -0.440 TRINIDAD DRILLING LTD. TDG 36 7.020 6.910 6.950 -0.070 TRILOGY ENERGY CORP. TET 40 31.000 29.990 30.740 +0.310 TRANSFORCE INC. TFI 78 20.080 19.900 20.080 +0.210 TRANSGLOBE J TGL 60 7.930 7.670 7.690 -0.410 TIM HORTONS INC. THI 57 56.860 56.060 56.860 +0.720 TAHOE RESOURCES INC. THO 61 15.340 14.990 15.130 -0.520 TUSCANY INTL DRILLING INC. TID 15 0.195 0.190 0.195 +0.020 TOROMONT IND TIH 17 23.050 22.640 22.760 -0.330 TASEKO MINES LTD. TKO 15 2.200 2.170 2.180 -0.110 TALISMAN ENERGY INC. TLM 626 11.700 11.380 11.490 -0.210 TEMBEC INC. TMB 9 3.120 3.070 3.120 +0.070 TIMMINS GOLD CORP TMM 64 2.360 2.190 2.210 -0.180 TANZANIAN ROYALTY EXPLORATION CORP. TNX 24 2.770 2.660 2.660 -0.190 TORC OIL & GAS LTD. TOG 1044 1.640 1.580 1.580 -0.050 TOTAL ENERGY SERVICES INC. TOT 2 14.290 14.220 14.220 +0.030 TOTAL ENERGY SERVICES INC. 5.75% 31MAR16 TOT.DB 70 103.210 103.210 103.210 +0.700 TOURMALINE OIL CORP. TOU 153 40.610 40.090 40.270 -0.330 TEMPLE HOTELS INC. TPH 32 5.790 5.700 5.760 +0.060 TEMPLE HOTELS INC. SER F 7% 31MAR18 TPH.DB.F 30 94.000 94.000 94.000 -4.000 MOLSON COORS CANADA INC. CL.B NV TPX.B 2 51.740 51.740 51.740 +1.500 THOMSON REUTERS CORP. TRI 81 35.080 34.880 34.950 -0.070 TRANSCANADA CORPORATION TRP 78 49.330 49.040 49.330 0.000 TURQUOISE HILL RESOURCES LTD. TRQ 299 7.450 7.240 7.410 -0.120 TORSTAR CORP. CL. B NV TS.B 12 6.090 6.030 6.080 -0.120 TREVALI MINING CORPORATION TV 10 0.660 0.650 0.650 -0.070 TOREX GOLD RESOURCES INC. TXG 1160 1.430 1.410 1.420 -0.030 URANIUM PARTICIPATION CORP. U 91 5.060 5.020 5.030 0.000 DOMTAR CORPORATION UFS 18 75.440 74.580 74.880 -0.750 UR-ENERGY INC. URE 10 0.920 0.850 0.850 -0.030 U.S. SILVER & GOLD INC. USA 10 0.800 0.780 0.780 -0.080 URANIUM ONE INC UUU 1090 2.790 2.770 2.770 -0.020 VERMILION ENERGY INC. VET 79 51.110 50.600 50.720 -0.440 VERIS GOLD CORP VG 67 1.010 0.850 0.850 -0.290 VISTA GOLD CORP VGZ 4 1.400 1.340 1.340 -0.170 5N PLUS INC. VNP 3 2.280 2.250 2.250 +0.020 VALEANT PHARMACEUTICALS INTL INC. VRX 1018 78.320 77.610 77.640 -0.990 VERESEN INC. VSN 79 13.480 13.320 13.450 +0.050 IPATH S&P 500 VIX SHORT-TERM FUTURES ETN VXX 2 18.700 18.700 18.700 +0.070 WHISTLER BLACKCOMB HOLDINGS INC. WB 3 13.810 13.660 13.660 -0.320 WHITECAP RESOURCES INC. WCP 250 10.350 10.200 10.350 +0.010 WESTERN FOREST PRODUCTS INC. WEF 5061 1.330 1.290 1.330 +0.030 WEST FRASER TIMBER WFT 131 83.160 80.010 83.060 +3.060 WI-LAN INC WIN 83 4.320 4.130 4.320 +0.260 WESTJET AIRLINES LTD. WJA 97 21.870 21.010 21.390 -0.480 WAJAX CORP WJX 71 32.700 32.410 32.510 -0.090 GEORGE WESTON LIMITED WN 44 82.030 81.560 81.600 -0.380 WINPAK LTD WPK 3 18.570 18.500 18.500 -0.150 WESTPORT INNOV WPT 8 28.550 28.200 28.550 +0.100 WESTERN ENERGY SVCS CORP WRG 12 6.920 6.880 6.900 -0.050 WESTSHORE TERMINALS INVESTMENT CORP. WTE 25 29.610 29.170 29.500 +0.170 TMX GROUP LIMITED X 12 48.670 48.530 48.670 -0.540 iSHARES DEX UNIVERSE BOND INDEX FUND XBB 34 31.320 31.270 31.310 +0.050 iSHARES DJ CDA SELECT DIVIDEND INDEX FD XDV 5 22.270 22.270 22.270 -0.070 iSHARES S&P/TSX CAPPED ENERGY INDEX FUND XEG 865 15.500 15.390 15.460 -0.100 iSHARES S&P/TSX CAPPED FINLS INDEX FD XFN 91 24.680 24.540 24.650 -0.150 iSHARES DEX ALL GOVERNMENT BOND INDEX FD XGB 5 21.690 21.690 21.690 -0.040 iSHARES S&P/TSX GLOBAL GOLD INDEX FUND XGD 3 11.630 11.610 11.630 -0.540 iSHARES DEX HYBRID BOND INDEX FUND XHB 21 21.460 21.440 21.450 +0.040 iSHARES S&P/TSX 60 INDEX FUND XIU 823 18.090 17.940 17.980 -0.150 ISHARES CDN S&P/TSX CAPPED REIT INDX FND XRE 13 17.740 17.710 17.710 -0.060 iSHARES S&P 500 INDEX FUND CAD-HEDGED XSP 49 19.070 18.920 19.050 +0.110 iSHARES RUSSELL 2000 INDEX FUND CAD-HEDG XSU 7 21.300 21.210 21.300 +0.370 YAMANA GOLD INC YRI 416 11.810 11.280 11.280 -0.640 ZARGON OIL & GAS LTD. ZAR 2 6.350 6.290 6.350 -0.140 ZENYATTA VENTURES LTD. ZEN 41 1.870 1.800 1.870 0.000 BMO HI YLD US CORP BD HGD CAD INDEX ETF ZHY 5 16.300 16.300 16.300 +0.130 BMO SHORT PROVINCIAL BOND INDEX ETF ZPS 17 14.570 14.570 14.570 +0.010 BMO S&P 500 HEDGED TO CAD INDEX ETF ZUE 2005 25.590 25.590 25.590 +1.120 Trades: 25,459 Total Volume: 10,610,962 Total Value: $127,304,478 Advanced: 194 Declined: 328 Unchanged: 4,071 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.