Pure Trading Daily Market Summary May 23 2013 Closing Numbers Stock Symbol Vol(00s) High Low Close Change AASTRA TECHNOLOGIS AAH 26 18.150 18.150 18.150 -0.150 PURE INDTL REAL ESTATE TR AAR.UN 812 5.140 5.110 5.120 -0.030 ADVANTAGE OIL & GAS LTD. AAV 412 4.500 4.350 4.470 +0.060 ABSOLUTE SOFTWARE CORP. ABT 10 7.210 7.180 7.180 -0.110 BARRICK GOLD CORPORATION ABX 648 20.600 20.060 20.110 -0.100 AIR CANADA CL B AC.B 3258 2.060 2.010 2.050 -0.030 AMICA MATURE ACC 2 9.500 9.500 9.500 -0.140 ASTRAL MEDIA INC. CL A. NV ACM.A 14 48.800 48.760 48.790 -0.060 ATCO LTD. CL.I NV ACO.X 57 97.890 96.310 96.500 -2.310 AUTOCANADA INC. ACQ 70 27.730 26.370 27.370 -0.130 ALARIS ROYALTY CORP AD 19 29.900 29.360 29.780 +0.280 AURORA OIL & GAS LIMITED AEF 140 3.050 2.990 3.040 +0.060 AGNICO EAGLE MINES LIMITED AEM 133 30.910 30.080 30.210 -0.010 ARGENT ENERGY TRUST AET.UN 36 10.600 10.350 10.600 -0.040 AG GROWTH INTERNATIONAL INC. AFN 6 35.100 34.550 34.550 -0.550 AGF MANAGEMENT LTD. CL.B NV AGF.B 338 11.670 11.370 11.610 -0.080 ALAMOS GOLD INC. AGI 19 14.470 14.200 14.280 +0.020 ALLIANCE GRAIN TRADERS INC. AGT 24 13.290 12.950 13.000 -0.350 AGRIUM INC AGU 95 92.600 92.000 92.340 -1.020 ALTUS GROUP LIMITED AIF 28 8.070 8.000 8.000 0.000 AIMIA INC. AIM 127 15.490 15.290 15.350 +0.020 ASANKO GOLD INC. AKG 11 2.530 2.500 2.510 +0.060 ALTAGAS LTD. ALA 68 39.960 38.950 39.740 -0.160 ALTAGAS LTD. PR SERIES C USD ALA.PR.U 2 26.180 25.930 25.930 +0.020 ALGOMA CENTRAL ALC 12 14.150 14.150 14.150 -0.160 AUTOMODULAR CORPORATION AM 27 1.570 1.560 1.560 0.000 AMERICAS BULLION ROYALTY CORP. AMB 15 0.165 0.165 0.165 -0.030 ALPHA MINERALS INC AMW 37 3.650 3.600 3.620 +0.100 AINSWORTH LUMBER CO. LTD ANS 392 3.830 3.620 3.820 -0.030 ALLIED NEVADA GOLD CORP ANV 116 8.040 7.620 7.620 -0.200 AFRICA OIL CORP AOI 613 6.690 6.430 6.680 +0.030 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 37 33.770 33.650 33.710 -0.070 ALGONQUIN POWER & UTILITIES CORP. AQN 502 8.230 7.970 8.070 0.000 ARGONAUT GOLD INC. AR 104 7.150 6.850 6.990 -0.020 AECON GROUP INC ARE 242 10.970 10.770 10.970 +0.070 AMERIGO RESOURCES LTD. ARG 5 0.495 0.495 0.495 -0.015 ARC RESOURCES LTD. ARX 152 28.140 27.570 28.050 +0.050 AURIZON MINES J ARZ 69 4.450 4.320 4.320 -0.110 ALACER GOLD CORP. ASR 654 2.300 2.200 2.210 -0.100 ATS AUTOMATION ATA 190 10.570 9.760 10.350 -0.390 ATRIUM INNOVATIONS INC. ATB 8 14.240 14.160 14.240 +0.100 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 159 59.740 58.920 59.150 -0.640 ATHABASCA OIL CORPORATION ATH 457 6.510 6.230 6.420 -0.180 ATNA RES J ATN 15 0.435 0.435 0.435 +0.005 ATLANTIC POWER CORP. ATP 129 5.080 5.010 5.040 -0.040 ATLANTIC POWER CORP 6.25% 15MAR17 ATP.DB.A 410 91.470 90.300 91.260 +0.700 ATLANTIC POWER CORP. B 5.60% 30JUN17 ATP.DB.B 330 85.190 85.050 85.050 -0.140 ATLANTIC POWER CORP. 6% 31DEC19 ATP.DB.D 80 86.670 84.510 84.990 +0.480 ATLANTIC POWER CORP. 5.75% 30JUN19 ATP.DB.U 20 79.510 79.510 79.510 -0.350 AURICO GOLD INC. AUQ 143 5.010 4.890 4.970 +0.160 AVALON RARE METALS INC. AVL 5 1.010 1.010 1.010 -0.020 AVIGILON CORPORATION AVO 3 15.420 15.420 15.420 +0.190 ARTIS REIT S-G 5.75% 30JUN18 USD AX.DB.U 170 102.990 102.010 102.500 -0.060 ARTIS REIT AX.UN 182 16.800 16.500 16.800 +0.110 ALEXCO RESOURCE CORP. AXR 6 1.570 1.560 1.570 0.000 AMAYA GAMING GROUP INC. AYA 1 6.350 6.350 6.350 +0.090 AUGUSTA RESOURCE CORPORATION AZC 3 2.400 2.300 2.400 +0.020 BELL ALIANT INC. BA 248 28.610 28.370 28.520 -0.470 BANRO CORP. BAA 132 1.060 1.040 1.040 -0.010 BADGER DAYLIGHTING LTD. BAD 26 49.210 46.130 49.210 +2.850 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 138 38.500 37.610 37.680 -1.130 BAUER PERFORMANCE SPORTS LTD. BAU 188 11.120 11.030 11.030 -0.190 RESEARCH IN MOTION LIMITED BB 1739 15.120 14.600 14.870 -0.140 BOMBARDIER INC. CL. A MV BBD.A 87 4.610 4.610 4.610 -0.130 BOMBARDIER INC. CL. B SV BBD.B 1297 4.670 4.510 4.660 +0.040 COTT CORP BCB 103 8.800 8.750 8.760 -0.140 BCE INC. BCE 266 48.320 48.010 48.040 -0.370 BEAR CREEK MINING CORP BCM 1 2.010 2.010 2.010 0.000 BLACK DIAMOND GROUP LIMITED BDI 31 23.620 23.060 23.500 +0.340 BIRD CONSTRUCTION INC. BDT 23 12.010 11.930 11.930 -0.120 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 53 65.530 64.800 65.190 -0.090 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 90 31.430 31.120 31.410 +0.290 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 10 24.330 23.980 24.300 +0.420 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 12 39.500 39.030 39.500 -0.680 BIRCHCLIFF ENERGY LTD. BIR 66 8.610 8.400 8.540 -0.010 BNK PETROLEUM INC. BKX 40 0.810 0.800 0.800 -0.050 BALLARD POWER SYSTEMS INC BLD 30 1.250 1.230 1.230 -0.020 BORALEX INC. BLX 6 10.980 10.950 10.980 +0.030 BANK OF MONTREAL BMO 385 63.440 62.610 63.300 +0.210 BONTERRA ENERGY CORP. BNE 4 49.900 49.900 49.900 -1.170 BANKERS PETROLEUM LTD. BNK 1850 3.030 2.870 3.020 +0.020 BONAVISTA ENERGY CORPORATION BNP 75 16.470 16.260 16.450 -0.120 BANK OF NOVA SCOTIA BNS 309 59.490 58.910 59.220 -0.260 BNS NON-CUM PREF SHARES SER 15 BNS.PR.M 1 25.910 25.910 25.910 +0.020 AMERICAS PETROGAS INC. BOE 76 1.740 1.670 1.670 -0.170 BROOKFIELD CANADA OFFICE PROPERTIES BOX.UN 61 28.990 28.990 28.990 -0.120 BROOKFIELD OFFICE PROPERTIES INC. BPO 177 18.910 18.630 18.760 -0.240 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 11 24.040 23.830 23.960 -0.220 BRIGUS GOLD CORP. BRD 40 0.620 0.610 0.620 +0.030 BROOKFIELD RESIDENTIAL PROPERTIES INC. BRP 2 24.120 24.120 24.120 +2.230 BTB REIT BTB.UN 50 4.960 4.900 4.960 -0.050 BAYTEX ENERGY CORP. BTE 28 40.010 39.620 39.620 -0.850 B2GOLD CORP. BTO 1399 2.350 2.280 2.300 +0.050 BELLATRIX EXPLORATION LTD BXE 128 6.060 5.700 5.850 -0.030 CAE INC CAE 176 10.990 10.730 10.990 +0.260 CANAM GROUP INC. CAM 14 9.550 9.070 9.520 +0.110 CDN APARTMENT UN CAR.UN 12 25.200 25.040 25.140 0.000 CASCADES INC CAS 322 5.130 4.930 5.130 +0.100 COGECO CABLE INC. SV CCA 21 46.380 45.610 45.820 -0.320 CCL INDUSTRIES INC. CL. B NV CCL.B 19 67.850 65.720 67.850 +0.720 CAMECO CORP CCO 199 22.600 22.260 22.460 -0.510 CATAMARAN CORPORATION CCT 172 49.880 49.160 49.420 -0.890 CANELSON DRILLING INC CDI 252 4.950 4.870 4.950 -0.160 CORBY DISTILL CDL.A 23 20.650 20.650 20.650 +1.180 COEUR MINING INC. CDM 16 14.090 14.000 14.090 -0.040 COM DEV INTL CDV 11 3.440 3.440 3.440 -0.210 iSHARES S&P/TSX CDN DIV ARISTO IND FND CDZ 3 23.220 23.140 23.220 -0.240 COASTAL ENERGY COMPANY CEN 17 17.610 17.290 17.380 -0.520 CATHEDRAL ENERGY SERVICES LTD. CET 4 4.250 4.190 4.190 -0.160 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 141 14.210 13.820 14.090 +0.100 CANACCORD FINANCIAL INC. CF 330 6.050 5.950 6.030 -0.160 CONIFEX TIMBER INC. CFF 3 8.200 8.200 8.200 -0.940 CARFINCO FINANCIAL GROUP INC. CFN 4 8.620 8.480 8.620 +0.100 CANFOR CORP CFP 95 17.980 17.510 17.720 -0.310 CALFRAC WELL SERVICES LTD. CFW 36 27.940 27.240 27.810 -0.120 CANFOR PULP PRODUCTS INC. CFX 4 8.670 8.550 8.670 -0.340 CENTERRA GOLD INC. CG 318 3.930 3.780 3.790 +0.070 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 46 3.200 3.100 3.160 +0.130 CINEPLEX INC. CGX 26 34.770 34.380 34.380 -0.560 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 8 17.340 17.270 17.330 -0.160 CHORUS AVIATION INC. CL B CHR.B 8 2.450 2.410 2.450 0.000 CI FINANCIAL CORP. CIX 65 30.700 30.100 30.670 +0.330 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 24 24.760 24.070 24.600 -0.260 CHESAPEAKE GOLD CORP CKG 1 4.390 4.390 4.390 -0.580 CML HEALTHCARE INC. CLC 55 7.710 7.590 7.590 0.000 iSHARES 1-5 YEAR LADDERED GOVT BOND IND CLF 4 19.700 19.700 19.700 -0.010 CONNACHER OIL & GAS LTD. CLL 20 0.085 0.085 0.085 0.000 CANADA LITHIUM CORP. CLQ 3179 0.520 0.510 0.520 -0.020 CLEARWATER SEAFOODS INCORPORATED CLR 9 4.380 4.380 4.380 -0.070 CELESTICA INC SV CLS 81 9.510 9.280 9.400 +0.040 CANADIAN IMPERIAL BANK OF COMMERCE CM 97 80.240 79.400 79.910 -0.100 COMPUTER MODELLING GROUP LTD CMG 4 23.420 22.670 23.420 +2.050 CANACOL ENERGY LTD CNE 64 2.710 2.580 2.580 0.000 CANGENE CORP CNJ 62 2.960 2.960 2.960 -0.030 CONTINENTAL GOLD LIMITED CNL 45 3.920 3.720 3.900 +0.100 CDN NATURAL RES CNQ 240 31.340 30.750 31.220 -0.380 CANADIAN NATIONAL RAILWAY CO. CNR 127 105.120 104.000 104.140 -1.860 CANADIAN OIL SANDS LIMITED COS 202 20.340 20.190 20.250 -0.130 CANADIAN PACIFIC RAILWAY LIMITED CP 184 138.090 136.010 136.900 -2.800 iSHARES S&P/TSX CDN PREF SHARE IND FND CPD 11 17.300 17.300 17.300 0.000 CRESCENT POINT ENERGY CORP. CPG 177 38.610 38.110 38.490 -0.010 CAPITAL POWER CORPORATION CPX 19 21.560 21.170 21.420 -0.090 CEQUENCE ENERGY LTD. CQE 45 1.710 1.690 1.690 -0.050 CREW ENERGY INC CR 102 6.350 6.130 6.350 -0.020 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 133 15.330 15.270 15.270 -0.060 CAPSTONE MINING CORP. CS 504 2.280 2.220 2.260 -0.030 CAPSTONE INFRASTRUCTURE CORP. CSE 174 4.260 4.160 4.250 +0.040 CHARTWELL RETIREMENT RESIDENCES CSH.UN 8 11.360 11.240 11.250 -0.070 COLOSSUS MINERALS INC CSI 3461 1.610 1.530 1.570 -0.030 CONTRANS GROUP INC. CSS 16 11.090 10.910 11.090 -0.120 CONSTELLATION SOFTWARE INC. CSU 15 143.960 142.400 143.250 -0.750 CROCOTTA ENERGY INC. CTA 7 3.310 3.300 3.310 -0.060 CANADIAN TIRE CORPORATION CL. A NV CTC.A 122 84.630 83.470 83.900 -0.630 CANADIAN UTILITIES LTD. CL.A NV CU 30 79.170 77.440 77.660 -1.500 COMINAR R E UN CUF.UN 59 23.610 23.300 23.320 -0.360 COPPER MINING CORPORATION CUM 470 1.810 1.660 1.750 -0.020 CHURCHILL CORP A CUQ 12 8.380 8.100 8.300 -0.240 CANEXUS CORPORATION CUS 332 8.950 8.710 8.870 0.000 CENOVUS ENERGY INC. WHEN ISSUED CVE 194 31.000 30.400 30.730 -0.270 CDN WESTERN BANK CWB 46 29.100 28.440 29.030 +0.450 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 73 29.380 29.320 29.320 -0.280 COUNSEL CORP CXS 10 1.490 1.490 1.490 -0.070 DUNDEE REAL ESTATE INVESTMENT TRUST D.UN 89 35.530 35.080 35.530 -0.120 DUNDEE CORP. CL.A SV DC.A 104 37.480 36.260 37.390 +0.560 DIRECTCASH PAYMENTS INC. DCI 4 25.130 25.130 25.130 -0.180 DOMINION DIAMOND CORPORATION DDC 43 15.510 15.150 15.510 +0.120 DELPHI ENERGY CORP. DEE 24 1.380 1.370 1.380 +0.010 DETOUR GOLD CORP. DGC 551 10.230 9.840 10.050 +0.200 DAVIS + HENDERSON CORPORATION DH 24 23.350 23.200 23.270 -0.140 DHX MEDIA LTD. DHX 341 2.960 2.920 2.950 -0.140 DUNDEE INTL REIT 5.5% 31JUL18 DI.DB 1220 103.390 102.020 103.390 -0.090 DUNDEE INTERNATIONAL REIT DI.UN 308 10.730 10.710 10.730 -0.020 DOREL INDUSTRIES INC. CL.B SV DII.B 6 41.460 41.080 41.460 +0.110 DUNDEE INDUSTRIAL REIT DIR.UN 64 10.580 10.520 10.530 -0.020 DULUTH METALS LIMITED DM 39 1.400 1.380 1.380 -0.040 DENISON MINES CORP DML 762 1.250 1.210 1.220 0.000 DOLLARAMA INC. DOL 51 72.010 71.490 71.860 -0.580 BRP INC. W.I. DOO 234 23.750 23.500 23.610 -0.400 DUNDEE PRECIOUS METALS INC. DPM 89 4.820 4.720 4.770 +0.070 MEDICAL FACILITIES CORP. DR 6 15.080 14.930 15.080 +0.190 DESCARTES SYS DSG 14 10.600 10.500 10.600 -0.150 DEETHREE EXPLORATION LTD. DTX 48 7.630 7.500 7.570 -0.230 DRAGONWAVE INC. DWI 2 2.660 2.660 2.660 +0.330 ENCANA CORP. ECA 306 20.490 19.660 20.430 +0.400 ENERCARE INC. ECI 20 9.390 9.310 9.390 -0.110 ENDEAVOUR SILVER CORP. EDR 3 4.320 4.300 4.300 +0.100 ENDEAVOUR MINING CORPORATION EDV 600 0.910 0.890 0.890 0.000 ELEMENT FINANCIAL CORPORATION EFN 167 10.960 10.630 10.900 0.000 ENERFLEX LTD. EFX 47 13.580 12.720 13.450 -0.010 EAGLE ENERGY TRUST EGL.UN 5 7.560 7.550 7.560 -0.150 EXCHANGE INCOME CORPORATION EIF 61 26.040 26.040 26.040 -0.530 ENERVEST DIV UN EIT.UN 10 11.960 11.890 11.960 -0.110 ELDORADO GOLD ELD 551 7.680 7.380 7.430 -0.030 EMERA INCORPORATED EMA 29 36.560 36.360 36.480 0.000 EMPIRE COMPANY LTD. CL.A NV EMP.A 12 69.690 68.710 68.710 -1.110 EURASIAN MINERALS INC EMX 5 1.800 1.800 1.800 +0.030 ENBRIDGE INC ENB 234 48.480 47.940 48.120 -0.450 ENBRIDGE INC. PR SER L USD ENB.PF.U 7 25.520 25.500 25.520 -0.080 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 11 26.130 25.810 26.050 -0.240 EPSILON ENERGY LTD. EPS 112 3.110 2.940 3.110 +0.170 ENERPLUS CORPORATION ERF 243 16.570 16.090 16.510 -0.030 ENSIGN ENERGY SERVICES INC. ESI 77 16.510 16.380 16.450 -0.110 ENGHOUSE SYSTEMS LTD. ESL 2 22.430 22.430 22.430 -0.320 ESSENTIAL ENERGY SERVICES LTD. ESN 333 2.470 2.360 2.450 0.000 EVERTZ TECHNOLOGIES LIMITED ET 41 15.430 15.430 15.430 -0.270 EQUITABLE GROUP INC. ETC 1 35.890 35.890 35.890 -1.300 EXTENDICARE INC. EXE 76 7.110 6.970 7.110 0.000 EXFO INC. EXF 1 4.550 4.550 4.550 +0.010 EXCELLON RESOURCES INC EXN 8 1.620 1.620 1.620 -0.010 ABDERDEEN ASIA-PACIFIC INCOME INVEST LTD FAP 35 7.650 7.640 7.640 0.000 FIRST CAPITAL REALTY INC. FCR 105 19.840 19.750 19.780 -0.050 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 17 430.500 428.970 428.970 +1.920 FIRST QUANTUM J FM 563 19.110 18.170 18.680 -0.440 FRANCO-NEVADA CORPORATION FNV 112 43.350 42.690 42.690 -0.230 FIRST MAJESTIC SILVER CORP FR 38 10.690 10.480 10.570 -0.120 CANYON SERVICES GROUP INC. FRC 53 11.260 11.050 11.260 +0.080 FREEHOLD ROYALTIES LTD. FRU 18 24.100 23.920 23.990 -0.160 FIRSTSERVICE CORPORATION SV FSV 32 33.320 32.600 33.270 +0.150 FORTRESS PAPER LTD FTP 1 6.050 6.050 6.050 -0.030 FORTIS INC FTS 39 33.940 33.550 33.650 -0.250 FINNING INTL FTT 117 23.280 23.000 23.140 -0.130 FORTUNA SILVER MINES INC FVI 111 3.010 2.980 3.010 +0.140 GOLDCORP INC G 167 28.700 26.970 26.970 -1.210 GABRIEL RES J GBU 104 1.640 1.540 1.550 -0.040 GREAT CANADIAN GAMING CORP GC 5 9.930 9.920 9.930 -0.020 GUARDIAN CAPITAL GROUP LTD. CL.A NV GCG.A 2 14.050 14.050 14.050 +0.510 COLABOR GROUP INC. GCL 15 4.620 4.340 4.620 +0.230 GRAN COLOMBIA GOLD CORP. GCM 5 0.170 0.170 0.170 +0.005 GIBSON ENERGY INC. GEI 54 26.810 26.160 26.540 -0.350 GAMEHOST INC. GH 1 13.320 13.320 13.320 +0.110 CGI GROUP INC. CL.A SV GIB.A 24 32.410 31.880 32.070 -0.550 GILDAN ACTIVEWEAR INC. GIL 578 42.340 41.550 42.220 -0.580 GMP CAPITAL INC. GMP 20 6.100 5.750 6.050 -0.040 GENIVAR INC. GNV 15 24.910 24.810 24.900 +0.220 GREAT PANTHER SILVER LIMITED GPR 25 0.820 0.790 0.820 +0.050 GRANITE REIT GRT.UN 81 39.740 39.110 39.110 -0.430 GLUSKIN SHEFF + ASSOCIATES INC. GS 10 18.770 18.690 18.700 -0.140 GRAN TIERRA ENERGY INC GTE 387 6.600 6.380 6.560 +0.090 GUYANA GOLDFIELDS INC GUY 967 1.420 1.360 1.410 +0.060 GREAT-WEST LIFECO INC GWO 93 29.040 28.720 28.980 -0.280 GUESTLOGIX INC GXI 10 0.880 0.880 0.880 -0.040 HUDSON S BAY COMPANY HBC 615 17.250 17.000 17.000 -0.450 HUDBAY MINERALS INC. HBM 179 8.090 7.840 8.090 -0.170 HOME CAPITAL GROUP INC. HCG 38 53.920 52.390 53.920 +0.960 HORIZONS BETAPRO S&P/TSX CAP ENBEAR ETF HED 59 4.200 4.150 4.150 +0.100 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 20 21.840 21.150 21.680 -0.730 HALOGEN SOFTWARE INC. HGN 2200 13.000 13.000 13.000 -0.500 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 5 11.330 11.330 11.330 +0.070 HORIZONS BETAPRO S&P/TSX 60 INVERSE ETF HIX 140 10.090 10.070 10.080 +0.110 HIGH LINER HLF 1 32.230 32.230 32.230 +0.490 HEALTHLEASE PROPERTIES REIT HLP.UN 234 11.450 11.270 11.420 +0.040 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 221 5.210 5.000 5.000 -0.190 HORIZON NORTH LOGISTICS HNL 367 6.830 6.750 6.790 +0.020 HNZ GROUP INC. A HNZ.A 1 21.380 21.380 21.380 +0.200 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 106 5.570 5.340 5.340 -0.030 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 30 4.200 4.200 4.200 -0.140 HORIZONS BETAP NASDAQ-100R BEAR PLUS ETF HQD 16 3.270 3.240 3.240 +0.030 HORIZONS BETAP NASDAQ-100R BULL PLUS ETF HQU 47 26.950 26.840 26.950 +3.130 H&R REIT 5.4% 30NOV18 HR.DB.H 430 107.750 107.750 107.750 +1.990 H & R REAL EST UN HR.UN 49 24.440 24.230 24.350 -0.170 HEROUX-DEVTEK HRX 4 7.660 7.660 7.660 -0.170 HORIZONS BETAPRO S&P 500R BEAR PLUS ETF HSD 52 4.550 4.490 4.490 +0.090 HUSKY ENERGY INC. HSE 205 30.830 30.430 30.600 -0.230 HORIZONS BETAPRO S&P 500R BULL PLUS ETF HSU 26 19.950 19.610 19.930 -0.220 HORIZONS BPRO S&P 500 VIX SHT BULL ETF HVU 1352 7.210 6.630 6.680 +0.100 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 340 7.850 7.740 7.780 +0.110 HORIZONS S&P/TSX 60 INDEX ETF HXT 3 11.060 11.030 11.060 -0.170 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 37 19.720 19.710 19.710 -0.340 HORIZONS BETAPRO CMX SILVER BEAR PL ETF HZD 900 7.760 7.720 7.720 +0.970 ITHACA ENERGY INC IAE 580 1.940 1.850 1.940 +0.060 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 386 37.570 36.800 37.460 -0.240 IBI GROUP INC. IBG 217 2.270 1.730 2.270 -0.110 IVANHOE ENERGY IE 133 1.420 1.420 1.420 -0.010 INTACT FINANCIAL CORPORATION IFC 75 60.320 59.720 60.120 -0.260 INTERNATIONAL FOREST PRODUCTS LTD. CL.A IFP.A 112 10.140 9.900 9.950 -0.540 IGM FINANCIAL INC. IGM 48 48.190 47.340 48.150 +0.300 IMPERIAL METALS CORP. III 170 10.990 10.500 10.640 -0.360 INTERRENT REIT IIP.UN 11 6.470 6.360 6.470 -0.020 IMRIS INC IM 2 2.750 2.690 2.690 -0.040 IAMGOLD CORP IMG 670 5.370 5.270 5.310 +0.070 IMPERIAL OIL IMO 164 40.250 39.790 40.060 -0.470 IMAX CORP IMX 15 28.630 27.580 28.210 -0.840 INNERGEX RENEWABLE ENERGY INC. INE 39 10.180 10.180 10.180 -0.010 INNVEST REIT TRUST UNIT INN.UN 19 4.770 4.720 4.770 -0.030 INTER PIPELINE FUND IPL.UN 55 24.240 24.020 24.210 -0.020 INTERTAPE POLYMER ITP 194 12.910 12.320 12.910 +0.390 IVANPLATS LIMITED IVP 28 2.310 2.270 2.310 -0.020 JUST ENERGY GROUP INC. JE 123 7.580 7.410 7.410 -0.170 KINROSS GOLD CORP K 2527 6.180 6.020 6.030 +0.130 K-BRO LINEN INC. KBL 1 33.300 33.300 33.300 -1.220 KIMBER RES INC. KBR 15 0.110 0.110 0.110 -0.020 KELT EXPLORATION LTD. KEL 29 7.070 6.950 7.070 -0.080 KEYERA CORP. KEY 137 63.480 61.850 63.150 -0.140 KIRKLAND LAKE GOLD INC. KGI 42 4.550 4.260 4.420 +0.140 KILLAM PROPERTIES INC. KMP 25 12.310 12.220 12.290 -0.110 LOBLAW COMPANIES LIMITED L 194 49.560 48.940 49.100 -0.220 LAURENTIAN BANK LB 30 44.270 43.820 44.270 +0.220 LUMINA COPPER CORP LCC 41 6.840 6.810 6.830 -0.070 LEGACY OIL AND GAS INC. LEG 266 5.770 5.460 5.690 +0.110 LUNA GOLD CORP LGC 8 2.100 1.940 2.100 -0.030 LABRADOR IRON ORE ROYALTY CORPORATION LIF 10 33.400 32.380 33.400 +0.700 LABRADOR IRON MINES HOLDINGS LIMITED LIM 50 0.560 0.530 0.530 -0.040 LIQUOR STORES N.A. LTD. LIQ 98 18.310 18.310 18.310 -0.090 LULULEMON ATHLETICA INC. LLL 3 81.220 80.510 81.100 -0.220 LEONS FURNITURE LNF 2 13.350 13.050 13.050 -0.600 LINAMAR CORP LNR 57 28.290 28.080 28.250 -0.110 LONG RUN EXPLORATION LTD LRE 143 4.290 4.150 4.290 +0.110 LAKE SHORE GOLD CORP. LSG 175 0.320 0.315 0.315 +0.005 LUNDIN MINING CORP. LUN 736 4.430 4.320 4.360 -0.140 LEISUREWORLD SENIOR CARE CORP LW 5 13.000 12.960 12.960 -0.020 LYDIAN INTERNATIONAL LTD LYD 600 1.550 1.400 1.480 -0.020 MAG SILVER CORP. MAG 2 7.250 7.240 7.240 -0.160 MEGA BRANDS INC. MB 6 15.140 15.140 15.140 -0.190 MBAC FERTILIZER CORP. MBC 34 1.890 1.790 1.870 +0.090 MANITOBA TELECOM MBT 9 32.040 32.000 32.000 -0.310 MACRO ENTERPRISES INC. MCR 1000 2.800 2.800 2.800 +0.200 MACDONALD DETTWILER MDA 39 68.250 68.000 68.160 +0.010 MAJOR DRILLING GRP MDI 144 7.220 6.860 7.190 +0.140 MEG ENERGY CORP. MEG 191 26.390 26.020 26.210 -0.680 MAINSTREET EQ J MEQ 16 31.910 31.910 31.910 -0.570 MANULIFE FIN MFC 687 16.100 15.810 16.040 -0.180 MAPLE LEAF FOODS MFI 19 12.410 12.270 12.410 +0.070 MAGNA INTERNATIONAL INC. COMMON MG 257 67.800 66.760 67.670 -0.170 MGM ENERGY CORP. MGX 400 0.275 0.275 0.275 +0.080 MARRET HIGH YIELD STRATEGIES FUND MHY.UN 123 9.300 9.290 9.290 -0.040 GENWORTH MI CANADA INC. MIC 71 24.750 24.510 24.570 -0.150 MERCATOR MINERALS LTD. ML 50 0.225 0.220 0.220 -0.005 MART RESOURCES INC MMT 157 1.430 1.360 1.430 -0.070 MOUNTAIN PROV J MPV 66 5.000 5.000 5.000 +0.100 MORGUARD CORP. MRC 1 115.990 115.990 115.990 -1.510 MELCOR DEV MRD 1 19.150 19.150 19.150 +0.860 MARTINREA INTERNATIONAL INC. MRE 55 9.400 9.220 9.360 +0.060 MORGUARD N.A. RESIDENTIAL REIT MRG.UN 46 11.500 11.440 11.500 -0.010 MORGUARD UN MRT.UN 11 18.980 18.540 18.860 +0.020 METRO INC. MRU 71 72.070 70.900 71.220 -0.670 MORNEAU SHEPELL INC. MSI 2 14.220 14.190 14.190 0.000 MULLEN GROUP LTD. MTL 54 21.270 21.020 21.160 -0.210 MTY FOOD GROUP INC MTY 6 23.250 23.250 23.250 +0.750 MCEWEN MINING INC. MUX 75 2.460 2.460 2.460 +0.050 METHANEX CORP MX 29 46.250 44.790 46.220 +0.500 NATIONAL BANK OF CANADA NA 105 75.720 74.490 75.690 +0.720 NEWALTA CORPORATION NAL 30 14.720 14.320 14.680 -0.280 NORBORD INC. NBD 286 32.640 31.040 32.360 +0.090 NEVADA COPPER CORP. NCU 15 2.420 2.400 2.420 +0.110 NORTHERN DYNASTY MINERALS LTD. NDM 2 2.320 2.290 2.290 -0.130 NORDION INC. NDN 7 8.150 7.590 8.150 +0.990 NOVADAQ TECHNOLOGIES INC. NDQ 12 13.770 13.770 13.770 -0.030 NEW FLYER INDUSTIRES INC. NFI 1 9.940 9.940 9.940 -0.110 NOVAGOLD RES INC. NG 36 2.330 2.300 2.300 +0.020 NEW GOLD INC. NGD 216 7.110 6.900 6.940 +0.050 ANGLE ENERGY INC. NGL 8 3.370 3.250 3.300 -0.080 NGEX RESOURCES INC. NGQ 47 2.110 2.030 2.110 +0.030 NORANDA INCOME FUND NIF.UN 10 5.240 5.240 5.240 +0.060 NIKO RES NKO 173 6.150 5.930 6.060 -0.140 NORTHLAND POWER INC. NPI 25 19.000 18.950 18.990 -0.010 VERDE POTASH PLC NPK 10 1.220 1.220 1.220 +0.070 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 31 30.870 30.620 30.660 -0.290 NEVSUN RES J NSU 63 3.700 3.570 3.580 -0.070 NEPTUNE TECHNOLOGIES & BIORESSOURCESINC. NTB 33 2.930 2.580 2.930 +0.120 NUVISTA ENERGY LTD. NVA 135 7.910 7.450 7.720 +0.360 THE NORTH WEST COMPANY INC. NWC 17 25.550 25.350 25.550 -0.060 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 98 12.580 12.580 12.580 -0.130 ONEX CORPORATION SV OCX 103 49.780 49.400 49.440 -0.460 OCEANAGOLD CORP. OGC 63 1.840 1.770 1.840 +0.060 ONCOLYTICS BIO ONC 2 2.820 2.790 2.790 +0.010 ORBITE ALUMINAE INC. ORT 65 0.960 0.920 0.940 -0.050 OSISKO MINING CORPORATION OSK 1505 4.430 4.260 4.310 +0.090 OCP SENIOR CREDIT FUND OSL.UN 211 10.050 10.030 10.030 -0.020 OPEN TEXT CORP OTC 123 71.610 69.760 70.190 -0.160 PRIMERO MINING CORP. P 150 5.490 5.260 5.300 -0.170 PAN AMERICAN J PAA 137 13.000 12.540 12.550 -0.300 PARTNERS REIT PAR.UN 147 7.450 7.410 7.410 -0.050 PETROBANK ENERGY AND RESOURCES LTD. PBG 15 0.560 0.530 0.560 0.000 PETROBAKKEN ENERGY LTD. PBN 115 8.440 8.220 8.350 +0.050 PROPHECY COAL CORP. PCY 5 0.160 0.160 0.160 +0.015 PRECISION DRILLING CORPORATION PD 313 8.720 8.510 8.720 -0.100 N A PALLADIUM PDL 386 1.230 1.140 1.180 -0.050 PALADIN RESOURCES LTD. PDN 135 0.940 0.930 0.930 -0.030 PETROLIA INC. PEA 30 0.750 0.750 0.750 -0.290 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 9 31.380 30.710 31.000 -0.300 PREMIER GOLD MINES LTD. PG 201 1.910 1.850 1.890 +0.070 PENGROWTH ENERGY CORPORATION PGF 140 5.230 5.110 5.230 +0.020 PHX ENERGY SERVICES CORP. PHX 68 10.450 10.400 10.400 -0.210 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 94 17.080 16.910 16.920 -0.170 PARKLAND FUEL CORPORATION PKI 181 18.090 17.470 17.990 +0.150 PILOT GOLD INC. PLG 2 1.100 1.100 1.100 +0.050 PARALLEL ENERGY TRUST PLT.UN 32 3.810 3.790 3.800 -0.070 PLAZACORP RETAIL PROPERTIES LTD. PLZ 33 4.600 4.550 4.550 -0.100 SENTRY SELECT PRIMARY METALS CORP. PME 17 4.380 4.350 4.380 +0.050 PETROMINERALES LTD. PMG 224 5.620 5.480 5.530 -0.090 PERPETUAL ENERGY INC. PMT 17 1.270 1.260 1.260 +0.030 PERPETUAL ENERGY INC. 7.25% 31JAN15 PMT.DB.D 40 95.990 95.990 95.990 +1.000 PINETREE CAPITAL LTD PNP 5 0.390 0.390 0.390 -0.060 PANORIENT ENERGY CORP. POE 20 2.000 1.970 2.000 0.000 POTASH CORPORATION OF SASKATCHEWAN INC POT 434 43.340 42.860 43.010 -0.790 PARAMOUNT RESOURCES LTD. POU 81 37.730 36.940 37.680 +0.460 POWER CORPORATION OF CANADA SV POW 35 28.710 28.290 28.680 -0.090 PEMBINA PIPELINE CORPORATION PPL 174 34.780 34.060 34.700 +0.030 PAINTED PONY PETROLEUM LTD. PPY 48 9.790 9.480 9.730 +0.200 PROBE MINES LTD PRB 13 1.370 1.370 1.370 0.000 PACIFIC RUBIALES ENERGY CORP PRE 1374 21.590 20.920 21.350 -0.010 PERSEUS MINING LIMITED PRU 5149 1.090 1.050 1.080 +0.040 PULSE SEISMIC INC. PSD 9 3.550 3.500 3.500 +0.120 PASON SYSTEMS INC. PSI 134 17.800 17.270 17.410 -0.540 PATHEON INC PTI 6 5.600 5.600 5.600 +0.120 PLATINUM GROUP METALS LTD. PTM 1 1.030 1.030 1.030 -0.030 PETAQUILLA MINERALS LTD. PTQ 5 0.310 0.310 0.310 0.000 PURE TECHNOLOGIES LTD. PUR 1 4.760 4.760 4.760 +0.160 PRETIUM RESOURCES INC. PVG 17 7.520 7.360 7.430 +0.120 POWER FINANCIAL CORP. PWF 89 30.750 30.510 30.740 -0.170 PENN WEST PETROLEUM LTD. PWT 435 10.300 10.080 10.150 -0.210 PAREX RESOURCES INC. PXT 60 4.430 4.320 4.390 -0.090 BLACKPEARL RESOURCES INC. PXX 219 2.040 1.960 2.040 +0.020 PIZZA PIZZA ROYALTY CORP. PZA 4 12.180 12.180 12.180 +0.180 QUEBECOR INC. CL.B SV QBR.B 37 44.750 44.570 44.680 -0.020 ROMARCO MINERALS INC. R 35 0.350 0.340 0.340 -0.005 RITCHIE BROS AUCTIONEERS INC. RBA 49 21.270 20.920 21.210 +0.160 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 261 48.750 48.110 48.300 -0.550 CDN REAL ESTATE UN REF.UN 56 46.180 45.530 45.670 -0.580 RIOCAN REAL EST UN REI.UN 33 28.590 28.400 28.580 -0.210 RARE ELEMENT RESOURCES LTD RES 4 2.090 2.040 2.090 -0.030 REITMANS CANADA LTD. CL.A NV RET.A 17 9.110 9.060 9.100 -0.120 ROYAL GOLD J RGL 4 54.550 54.550 54.550 -0.800 RIO ALTO MINING LIMITED RIO 43 3.090 2.940 2.980 -0.100 REDKNEE SOLUTIONS INC. RKN 117 2.590 2.500 2.560 -0.090 REGAL LIFESTYLE COMMUNITIES INC. RLC 1 8.490 8.490 8.490 -0.100 ROCKY MOUNTAIN DEALERSHIPS INC. RME 5 14.000 14.000 14.000 +0.250 RETROCOM MID-MARKET REIT 5.45% 30JUN18 RMM.DB.B 310 100.240 99.990 100.030 +0.520 RETROCOM MID-MARKET RL EST IN TRUST RMM.UN 327 5.640 5.530 5.640 +0.020 RMP ENERGY INC. RMP 105 4.670 4.590 4.650 +0.020 RUBICON MINERALS CORP. RMX 58 1.650 1.600 1.640 +0.080 RONA INC. RON 30 10.440 10.190 10.360 +0.050 RAINYRIVER RESOURCES LTD. RR 52 2.370 2.270 2.290 -0.050 RAVEN ROCK STRATEGIC INCOME FUND RRF.UN 1 9.500 9.500 9.500 +0.120 RAGING RIVER EXPLORATION INC. RRX 72 3.950 3.890 3.950 +0.020 ROGERS SUGAR INC. RSI 14 6.000 5.980 5.980 -0.030 ARTEK EXPLORATION LTD. RTK 19 3.350 3.340 3.340 -0.010 RUSSEL METALS RUS 53 26.700 26.420 26.620 -0.040 REVETT MINERALS INC. RVM 31 0.990 0.980 0.980 -0.340 ROYAL BANK OF CANADA RY 414 63.420 62.830 63.090 -0.310 SHERRITT INTL RV S 295 4.710 4.650 4.690 -0.050 SAPUTO INC. SAP 112 53.700 52.410 52.650 -1.010 ST. AUGUSTINE GOLD AND COPPOER LIMITED SAU 20 0.250 0.195 0.250 +0.060 SABINA GOLD & SILVER CORP. SBB 178 1.280 1.190 1.240 +0.020 SHOPPERS DRUG MART CORPORATION SC 65 46.920 46.420 46.560 -0.110 SEARS CANADA INC SCC 22 9.410 9.370 9.370 -0.080 SHAWCOR LTD SCL 38 42.630 41.880 42.300 -0.100 SPROTT RESOURCE CORP SCP 40 4.010 3.950 4.010 +0.060 SEABRIDGE GOLD INC. SEA 1 10.290 10.290 10.290 -0.190 SECURE ENERGY SERVICES INC. SES 118 13.770 13.270 13.770 -0.050 SPYGLASS RESOURCES CORP SGL 220 2.070 2.000 2.070 -0.080 SAN GOLD CORP SGR 130 0.125 0.120 0.125 +0.010 SURGE ENERGY INC. SGY 957 5.320 4.740 5.280 +0.350 SPROTT INC SII 3 3.260 3.230 3.260 +0.090 SPROTT RESOURCE LENDING CORP. SIL 355 1.510 1.490 1.490 -0.070 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 55 23.800 23.260 23.680 -0.240 SUN LIFE FINANCIAL INC. SLF 287 30.580 30.210 30.570 -0.130 SILVER WHEATON CORP. SLW 144 24.150 23.680 23.790 +0.030 SEMAFO J SMF 373 1.740 1.680 1.730 +0.070 SNC-LAVALIN SV SNC 230 41.960 40.710 41.090 -0.900 SOFTCHOICE CORP. SO 2 19.940 19.940 19.940 -0.020 STRATEGIC OIL & GAS LTD SOG 5 1.190 1.190 1.190 -0.010 SONDE RESOURCES CORP. SOQ 15 0.970 0.970 0.970 -0.020 SUNOPTA INC. SOY 32 7.810 7.810 7.810 +0.500 SUPERIOR PLUS CORP. SPB 62 12.740 12.590 12.710 -0.050 SANDSTORM GOLD LTD. SSL 105 7.400 7.030 7.370 +0.130 SILVER STANDARD RES INC. SSO 170 7.220 7.070 7.150 +0.010 STONEGATE AGRICOM LTD ST 5 0.450 0.450 0.450 -0.100 STUDENT TRANSPORTATION INC. COMMON STB 26 6.570 6.530 6.560 -0.010 SANTONIA ENERGY INC. STE 151 1.640 1.610 1.630 +0.020 STANTEC INC STN 43 45.010 44.560 44.870 -0.550 SOUTHERN PACIFIC RESOURES CORP STP 1545 0.550 0.520 0.550 +0.040 SUNCOR ENERGY INC. SU 1297 32.450 31.620 32.340 -0.140 SULLIDEN GOLD CORPORATION LTD. SUE 15 0.840 0.840 0.840 0.000 SANDVINE CORPORATION SVC 122 2.030 2.030 2.030 +0.020 SILVERCREST MINES INC SVL 148 1.850 1.810 1.810 -0.070 SILVERCORP METALS INC. SVM 403 2.900 2.850 2.870 +0.090 SAVANNA ENERGY SERVICES CORP SVY 36 7.190 7.100 7.130 -0.110 SIERRA WIRELESS SW 1 11.680 11.680 11.680 -0.220 TELUS CORPORATION T 34 37.530 37.280 37.280 -0.400 TRANSALTA CORPORATION TA 129 15.450 15.340 15.360 -0.130 TAG OIL LTD TAO 81 5.210 4.960 5.160 +0.050 TWIN BUTTE ENERGY LTD. TBE 1360 2.280 2.220 2.240 -0.020 TECK RESOURCES LTD. CL.B SV TCK.B 645 28.520 27.920 28.190 -1.250 TRANSCONTINENTAL INC. CL A SV TCL.A 95 12.710 12.520 12.700 +0.170 THOMPSON CREEK METALS COMPANY TCM 783 3.710 3.440 3.670 +0.110 TRICON CAPITAL GROUP INC. TCN 14 6.800 6.630 6.630 -0.180 TRICAN WELL TCW 42 14.320 14.010 14.310 -0.130 TORONTO-DOMINION BANK TD 297 83.900 82.890 83.590 -0.560 TRINIDAD DRILLING LTD. TDG 18 7.130 7.020 7.070 -0.170 TRILOGY ENERGY CORP. TET 81 32.520 31.290 32.320 -0.120 TRANSFORCE INC. TFI 44 20.440 20.030 20.260 -0.200 TRANSGLOBE J TGL 42 7.800 7.590 7.750 -0.020 TRANSGLOBE ENGY CORP. 6.0% 31MAR17 TGL.DB 30 94.000 94.000 94.000 0.000 TERANGA GOLD CORPORATION TGZ 657 0.730 0.730 0.730 -0.210 TIM HORTONS INC. THI 36 57.290 56.360 56.360 -0.960 TAHOE RESOURCES INC. THO 36 15.650 15.410 15.500 +0.040 TUSCANY INTL DRILLING INC. TID 10 0.155 0.155 0.155 -0.010 TOROMONT IND TIH 17 23.140 23.000 23.140 -0.160 TASEKO MINES LTD. TKO 28 2.210 2.130 2.140 -0.130 TALISMAN ENERGY INC. TLM 1692 12.170 11.950 12.140 -0.100 TEMBEC INC. TMB 35 2.820 2.810 2.810 -0.170 TIMBERCREEK MORTGAGE INVEST TMC 63 10.040 10.010 10.030 +0.030 TIMMINS GOLD CORP TMM 124 2.400 2.320 2.400 +0.100 TRUE NORTH COMMERICAL REIT TNT.UN 15 3.560 3.560 3.560 -0.120 TANZANIAN ROYALTY EXPLORATION CORP. TNX 21 2.860 2.780 2.810 +0.070 TORC OIL & GAS LTD. TOG 283 1.580 1.550 1.560 -0.040 TRIOIL RESOURCES LTD. TOL 2 2.610 2.530 2.610 +0.060 TOTAL ENERGY SERVICES INC. TOT 8 14.700 14.580 14.700 -0.360 TOURMALINE OIL CORP. TOU 74 41.600 40.680 41.410 -0.270 TEMPLE HOTELS INC. TPH 14 5.750 5.680 5.750 0.000 THOMSON REUTERS CORP. TRI 85 36.350 35.950 36.110 -0.120 TRANSCANADA CORPORATION TRP 140 50.180 49.730 49.800 -0.680 TURQUOISE HILL RESOURCES LTD. TRQ 351 7.430 7.190 7.200 -0.320 TORSTAR CORP. CL. B NV TS.B 4 6.160 6.150 6.150 -0.040 TRANSITION THERAPEUTICS INC. TTH 25 3.100 3.100 3.100 +0.550 TOREX GOLD RESOURCES INC. TXG 423 1.520 1.470 1.520 +0.040 URANIUM PARTICIPATION CORP. U 7 5.130 5.030 5.130 +0.020 DOMTAR CORPORATION UFS 13 71.890 71.060 71.830 -0.040 UR-ENERGY INC. URE 5 0.950 0.950 0.950 +0.100 URANIUM ONE INC UUU 228 2.780 2.770 2.780 +0.010 VERMILION ENERGY INC. VET 27 52.640 51.860 52.480 +0.150 VIRGINIA MINES INC. VGQ 47 9.350 9.350 9.350 -0.390 VICWEST INC VIC 11 11.390 11.260 11.390 -0.210 5N PLUS INC. VNP 10 2.350 2.220 2.350 +0.050 VALENER INC. VNR 5 16.230 16.230 16.230 -0.060 VALEANT PHARMACEUTICALS INTL INC. VRX 71 77.130 76.540 76.810 -0.850 VERESEN INC. VSN 37 13.770 13.460 13.710 +0.150 WHISTLER BLACKCOMB HOLDINGS INC. WB 6 13.990 13.890 13.920 -0.060 WHITECAP RESOURCES INC. WCP 1149 11.050 10.670 11.000 +0.120 WESTERN FOREST PRODUCTS INC. WEF 33 1.340 1.330 1.340 -0.020 WEST FRASER TIMBER WFT 282 78.340 76.080 76.080 -3.610 WI-LAN INC WIN 18 4.520 4.380 4.520 +0.080 WESTJET AIRLINES LTD. WJA 84 23.740 22.630 23.370 0.000 WAJAX CORP WJX 146 32.000 31.490 31.910 -0.250 GEORGE WESTON LIMITED WN 67 85.110 84.530 84.590 -0.450 WESTPORT INNOV WPT 17 29.870 29.520 29.780 -0.660 WESTERN ENERGY SVCS CORP WRG 12 6.970 6.890 6.890 -0.110 WESTSHORE TERMINALS INVESTMENT CORP. WTE 21 30.200 29.840 30.200 +0.030 TMX GROUP LIMITED X 13 49.400 49.110 49.350 -0.220 iSHARES DEX UNIVERSE BOND INDEX FUND XBB 44 31.280 31.260 31.270 -0.010 iSHARES DEX ALL CORPORATE BOND INDEX FUN XCB 43 21.520 21.500 21.500 -0.030 XTREME DRILLING AND COIL SERVICES CORP. XDC 3 2.650 2.650 2.650 +0.950 iSHARES S&P/TSX CAPPED ENERGY INDEX FUND XEG 282 15.930 15.750 15.900 -0.080 iSHARES S&P/TSX CAPPED FINLS INDEX FD XFN 24 25.210 25.060 25.190 -0.190 iSHARES S&P/TSX GLOBAL GOLD INDEX FUND XGD 4 11.920 11.920 11.920 +0.040 iSHARES DEX HYBRID BOND INDEX FUND XHB 10 21.430 21.430 21.430 -0.030 iSHARES S&P/TSX 60 INDEX FUND XIU 752 18.320 18.200 18.280 -0.150 iSHARES DEX REAL RETURN BOND INDEX FUND XRB 8 24.810 24.630 24.640 -0.120 ISHARES CDN S&P/TSX CAPPED REIT INDX FND XRE 36 17.530 17.510 17.510 -0.130 iSHARES DEX SHORT TERM BOND INDEX FUND XSB 6 28.850 28.850 28.850 0.000 iSHARES S&P 500 INDEX FUND CAD-HEDGED XSP 132 19.020 18.830 19.020 +0.020 EXCO TECH XTC 1 5.850 5.850 5.850 -0.100 iSHARES DIVERSIFIED MONTHLY INCOME FUND XTR 30 12.600 12.600 12.600 -0.060 YELLOW MEDIA LIMITED Y 8 12.200 12.020 12.020 +0.210 YAMANA GOLD INC YRI 660 11.380 11.120 11.140 +0.050 BMO S&P/TSX CAPPED COMPOSITE INDEX ETF ZCN 1 17.040 17.040 17.040 -0.360 ZENYATTA VENTURES LTD. ZEN 14 2.010 2.010 2.010 +0.100 BMO HI YLD US CORP BD HGD CAD INDEX ETF ZHY 1 16.280 16.280 16.280 -0.020 BMO S&P/TSX LADDERED PREF SHARE IND ETF ZPR 23 15.200 15.200 15.200 0.000 BMO SHORT PROVINCIAL BOND INDEX ETF ZPS 3 14.570 14.570 14.570 -0.010 Trades: 26,870 Total Volume: 10,035,806 Total Value: $121,247,401 Advanced: 193 Declined: 338 Unchanged: 4,058 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.