Pure Trading Daily Market Summary June 12 2013 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDTL REAL ESTATE TR AAR.UN 47 4.620 4.490 4.570 -0.010 ADVANTAGE OIL & GAS LTD. AAV 219 4.390 4.370 4.390 0.000 BARRICK GOLD CORPORATION ABX 304 20.590 20.110 20.180 +0.200 AIR CANADA CL B AC.B 179 2.440 2.390 2.400 +0.050 ASTRAL MEDIA INC. CL A. NV ACM.A 22 48.730 48.510 48.560 +0.010 ATCO LTD. CL.I NV ACO.X 44 90.070 86.720 86.860 -2.700 AUTOCANADA INC. ACQ 48 27.820 26.670 26.760 -1.190 ALARIS ROYALTY CORP AD 4 30.820 30.420 30.500 -0.920 ALDERON IRON ORE CORP. ADV 19 1.060 1.020 1.020 -0.030 AURORA OIL & GAS LIMITED AEF 38 2.900 2.840 2.880 0.000 AGNICO EAGLE MINES LIMITED AEM 24 31.710 31.310 31.510 +0.700 ANTRIM ENERGY J AEN 10 0.100 0.100 0.100 -0.025 ARGENT ENERGY TRUST AET.UN 10 10.330 9.780 9.780 -0.520 AG GROWTH INTERNATIONAL INC. AFN 12 34.850 34.210 34.490 +0.570 AGF MANAGEMENT LTD. CL.B NV AGF.B 67 11.610 11.540 11.570 +0.050 ALAMOS GOLD INC. AGI 40 14.550 14.170 14.220 -0.230 ALLIANCE GRAIN TRADERS INC. AGT 1 14.110 14.110 14.110 +0.040 AGRIUM INC AGU 87 91.820 90.700 91.080 -0.260 ALTUS GROUP LIMITED AIF 7 8.310 8.250 8.250 +0.010 AIMIA INC. AIM 6 14.480 14.380 14.380 -0.220 ASANKO GOLD INC. AKG 1 2.610 2.610 2.610 -0.030 ALTAGAS LTD. ALA 34 38.380 37.780 37.830 -0.910 AUTOMODULAR CORPORATION AM 2 1.650 1.650 1.650 +0.010 AINSWORTH LUMBER CO. LTD ANS 25 3.700 3.570 3.570 -0.140 ALLIED NEVADA GOLD CORP ANV 74 7.810 7.630 7.670 +0.010 AFRICA OIL CORP AOI 106 7.580 7.450 7.460 -0.260 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 34 31.220 30.890 30.990 -0.290 ALGONQUIN POWER & UTILITIES CORP. AQN 19 7.480 7.220 7.230 -0.260 ARGONAUT GOLD INC. AR 90 7.670 7.230 7.400 +0.120 AECON GROUP INC ARE 17 10.800 10.680 10.690 -0.030 ARC RESOURCES LTD. ARX 604 27.550 26.250 26.640 -0.870 ALACER GOLD CORP. ASR 1285 2.350 2.210 2.310 +0.010 ATS AUTOMATION ATA 11 10.400 10.230 10.230 -0.140 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 44 57.370 56.600 57.010 -0.180 ATHABASCA OIL CORPORATION ATH 168 7.360 7.180 7.180 -0.090 ATLANTIC POWER CORP. ATP 67 4.900 4.740 4.770 -0.030 ATLANTIC POWER CORP 6.25% 15MAR17 ATP.DB.A 730 91.460 91.200 91.460 +0.260 ATLANTIC POWER CORP. B 5.60% 30JUN17 ATP.DB.B 590 85.500 84.550 84.550 -0.690 ATLANTIC POWER CORP. 6% 31DEC19 ATP.DB.D 230 84.610 83.600 84.610 +1.110 ATLANTIC POWER CORP. 5.75% 30JUN19 ATP.DB.U 470 78.890 78.210 78.410 -0.100 AURICO GOLD INC. AUQ 49 5.200 5.010 5.090 +0.070 AVALON RARE METALS INC. AVL 5 0.750 0.750 0.750 -0.060 AVIGILON CORPORATION AVO 12 17.450 16.830 16.830 -0.670 A&W REVENUE ROYALTIES INCOME FUND AW.UN 1 21.100 21.100 21.100 -0.910 ARTIS REIT AX.UN 62 15.090 14.850 14.900 -0.280 AMAYA GAMING GROUP INC. AYA 23 5.920 5.900 5.920 +0.090 BELL ALIANT INC. BA 67 27.720 27.170 27.600 -0.680 BANRO CORP. BAA 38 1.160 1.090 1.090 -0.030 BADGER DAYLIGHTING LTD. BAD 10 48.290 47.910 48.130 -0.430 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 28 35.810 35.430 35.540 -0.310 BROOKFIELD ASSET MGMT INC. A PR SER 32 BAM.PF.A 2 25.450 25.390 25.450 -0.640 RESEARCH IN MOTION LIMITED BB 185 13.990 13.790 13.850 -0.070 BOMBARDIER INC. CL. B SV BBD.B 339 4.790 4.650 4.670 -0.090 COTT CORP BCB 2 8.240 8.230 8.230 +0.110 BCE INC. BCE 102 44.760 43.830 43.960 -1.180 BEAR CREEK MINING CORP BCM 1 2.140 2.140 2.140 +0.030 BLACK DIAMOND GROUP LIMITED BDI 63 22.390 21.480 21.480 -0.700 BIRD CONSTRUCTION INC. BDT 3 12.260 12.190 12.260 -0.120 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 51 61.020 59.850 59.960 -1.490 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 50 29.850 29.530 29.590 +0.090 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 18 22.880 22.420 22.470 -0.410 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 31 36.160 35.670 36.160 -0.080 BIRCHCLIFF ENERGY LTD. BIR 7 8.540 8.500 8.520 -0.080 BNK PETROLEUM INC. BKX 10 0.810 0.810 0.810 0.000 BALLARD POWER SYSTEMS INC BLD 21 2.030 2.020 2.020 +0.050 BANK OF MONTREAL BMO 86 60.380 59.570 59.820 -0.480 BONTERRA ENERGY CORP. BNE 4 49.730 49.330 49.360 -0.970 BANKERS PETROLEUM LTD. BNK 333 2.670 2.580 2.590 -0.130 BONAVISTA ENERGY CORPORATION BNP 97 15.390 14.470 14.540 -0.800 BANK OF NOVA SCOTIA BNS 629 57.170 56.370 56.470 -0.410 AMERICAS PETROGAS INC. BOE 305 1.240 1.190 1.240 -0.010 BROOKFIELD CANADA OFFICE PROPERTIES BOX.UN 1 26.740 26.740 26.740 -0.200 BROOKFIELD OFFICE PROPERTIES INC. BPO 37 17.260 16.950 17.090 -0.110 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 3 21.490 21.430 21.470 -0.170 BRIGUS GOLD CORP. BRD 20 0.630 0.630 0.630 -0.060 BELO SUN MINING CORP. BSX 10 0.730 0.730 0.730 0.000 BTB REIT BTB.UN 52 4.560 4.540 4.550 -0.090 BAYTEX ENERGY CORP. BTE 41 37.900 36.860 37.200 -0.720 B2GOLD CORP. BTO 475 2.310 2.200 2.250 0.000 BELLATRIX EXPLORATION LTD BXE 76 5.220 5.170 5.190 +0.010 CAE INC CAE 301 10.520 10.430 10.450 -0.210 CANAM GROUP INC. CAM 19 9.450 9.390 9.450 -0.030 CDN APARTMENT UN CAR.UN 93 22.750 22.270 22.370 -0.480 CASCADES INC CAS 15 5.340 5.310 5.310 -0.040 iSHARES 1-5 YEAR LADD CORP BND IN FND CBO 19 19.950 19.950 19.950 -0.040 COGECO CABLE INC. SV CCA 29 45.350 44.030 44.030 -0.400 CCL INDUSTRIES INC. CL. B NV CCL.B 8 62.640 60.200 61.080 -1.640 CAMECO CORP CCO 179 21.480 20.880 21.000 -0.350 CATAMARAN CORPORATION CCT 33 55.000 54.180 54.990 +0.010 CORRIDOR RESOURCES INC. CDH 5 0.900 0.900 0.900 +0.010 COEUR MINING INC. CDM 1 14.460 14.460 14.460 +0.470 COM DEV INTL CDV 7 3.660 3.630 3.660 -0.130 iSHARES S&P/TSX CDN DIV ARISTO IND FND CDZ 10 22.320 22.310 22.320 -0.110 COASTAL ENERGY COMPANY CEN 164 16.120 15.910 16.000 +0.450 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 7 15.920 15.600 15.740 +0.090 CANACCORD FINANCIAL INC. CF 20 6.000 5.930 6.000 +0.040 CARFINCO FINANCIAL GROUP INC. CFN 12 8.840 8.750 8.800 +0.060 CANFOR CORP CFP 86 17.950 17.880 17.920 -0.490 CALFRAC WELL SERVICES LTD. CFW 110 29.710 29.470 29.680 +0.090 CENTERRA GOLD INC. CG 131 4.490 4.110 4.390 +0.040 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 30 2.830 2.700 2.720 -0.050 CINEPLEX INC. CGX 22 34.690 34.290 34.290 -0.430 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 14 17.380 17.060 17.090 -0.260 CHORUS AVIATION INC. CL B CHR.B 53 2.130 2.050 2.060 +0.050 CI FINANCIAL CORP. CIX 77 30.530 30.170 30.170 -0.120 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 5 23.610 23.510 23.520 +0.170 CML HEALTHCARE INC. CLC 73 7.270 6.990 7.040 -0.180 iSHARES 1-5 YEAR LADDERED GOVT BOND IND CLF 85 19.570 19.570 19.570 0.000 CELESTICA INC SV CLS 17 9.850 9.610 9.610 -0.150 CANADIAN IMPERIAL BANK OF COMMERCE CM 109 76.840 76.330 76.630 -0.180 COMPUTER MODELLING GROUP LTD CMG 2009 23.160 23.000 23.160 +0.390 CASTLE MOUNTAIN MINING COMPANY LIMITED CMM 250 0.395 0.395 0.395 CANACOL ENERGY LTD CNE 63 3.190 3.070 3.080 +0.100 CANGENE CORP CNJ 90 2.950 2.950 2.950 0.000 CONTINENTAL GOLD LIMITED CNL 44 4.390 4.220 4.220 -0.090 CDN NATURAL RES CNQ 1153 29.580 28.760 28.990 -0.540 CANADIAN NATIONAL RAILWAY CO. CNR 112 100.560 99.570 100.320 -0.320 CANADIAN OIL SANDS LIMITED COS 32 20.020 19.660 19.680 -0.210 CANADIAN PACIFIC RAILWAY LIMITED CP 187 126.970 125.060 125.440 -0.420 iSHARES S&P/TSX CDN PREF SHARE IND FND CPD 35 16.870 16.850 16.860 0.000 iSHARES S&P/TSX CDN PREF SHR IND FND ADV CPD.A 25 16.870 16.870 16.870 -0.180 CRESCENT POINT ENERGY CORP. CPG 1441 36.330 35.540 35.610 -0.540 CAPITAL POWER CORPORATION CPX 76 21.250 21.150 21.190 -0.100 CEQUENCE ENERGY LTD. CQE 7 1.750 1.690 1.720 -0.030 CREW ENERGY INC CR 46 5.720 5.650 5.710 +0.050 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 28 14.540 13.740 13.740 -0.570 CAPSTONE MINING CORP. CS 346 2.180 2.140 2.160 -0.030 CAPSTONE INFRASTRUCTURE CORP. CSE 55 3.920 3.870 3.920 -0.010 CAPSTONE INFRASTRUCTURE CORP. PR SER A CSE.PR.A 2 17.300 17.300 17.300 -0.200 CHARTWELL RETIREMENT RESIDENCES CSH.UN 140 9.970 9.630 9.700 -0.370 COLOSSUS MINERALS INC CSI 81 1.650 1.550 1.550 -0.060 CONSTELLATION SOFTWARE INC. CSU 24 146.230 143.540 144.990 +0.970 CAN-60 INCOME CORP. CSY 5 7.930 7.930 7.930 -0.220 CROCOTTA ENERGY INC. CTA 2 2.920 2.880 2.880 -0.120 CANADIAN TIRE CORPORATION CL. A NV CTC.A 98 81.690 79.620 80.260 -0.800 CANADIAN UTILITIES LTD. CL.A NV CU 117 75.360 73.220 73.380 -1.920 COMINAR R E UN CUF.UN 22 21.340 20.920 20.960 -0.440 COPPER MINING CORPORATION CUM 9 1.710 1.700 1.710 +0.030 CANEXUS CORPORATION CUS 587 8.830 8.700 8.810 -0.050 CENOVUS ENERGY INC. WHEN ISSUED CVE 626 30.000 29.350 29.430 -0.590 CDN WESTERN BANK CWB 58 28.420 28.320 28.420 -0.070 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 59 25.890 25.040 25.270 -0.720 COUNSEL CORP CXS 9 1.650 1.650 1.650 +0.100 COVENTRY RESOURCES INC. CYY 40 0.105 0.100 0.100 DUNDEE REAL ESTATE INVESTMENT TRUST D.UN 89 32.400 31.730 31.780 -0.680 DUNDEE CORP. CL.A SV DC.A 14 22.650 22.300 22.300 -0.430 DIRECTCASH PAYMENTS INC. DCI 52 24.100 24.000 24.000 0.000 DONNYCREEK ENERGY INC. DCK 2 2.210 2.210 2.210 +0.440 DOMINION DIAMOND CORPORATION DDC 8 14.990 14.920 14.990 -0.150 DETOUR GOLD CORP. DGC 130 10.780 10.490 10.690 +0.190 DATA GROUP INC. DGI 15 2.000 1.990 1.990 -0.020 DAVIS + HENDERSON CORPORATION DH 72 22.910 22.490 22.750 -0.110 DHX MEDIA LTD. DHX 35 2.940 2.900 2.940 +0.020 DUNDEE INTL REIT 5.5% 31JUL18 DI.DB 3180 100.900 100.010 100.470 -0.030 DUNDEE INTERNATIONAL REIT DI.UN 64 10.070 9.860 9.930 -0.130 DOREL INDUSTRIES INC. CL.B SV DII.B 4 39.090 38.630 38.630 -1.070 DUNDEE INDUSTRIAL REIT 5.25% 31DEC19 DIR.DB 250 101.750 101.250 101.250 -2.740 DUNDEE INDUSTRIAL REIT DIR.UN 31 9.870 9.620 9.640 -0.330 DULUTH METALS LIMITED DM 8 1.430 1.420 1.420 -0.020 DENISON MINES CORP DML 172 1.260 1.230 1.230 -0.030 DOLLARAMA INC. DOL 254 70.310 69.120 70.130 -2.460 BRP INC. DOO 6 24.490 24.010 24.210 -0.390 DUNDEE PRECIOUS METALS INC. DPM 86 4.810 4.510 4.560 -0.160 MEDICAL FACILITIES CORP. DR 15 14.890 14.800 14.800 -0.050 MEDICAL FACILITIES CORP 5.9% 31DEC19 DR.DB.A 10 103.850 103.850 103.850 -1.350 DREAM UNLIMITED CORP. DRM 12 11.700 11.700 11.700 -0.090 DESCARTES SYS DSG 53 11.120 10.950 10.950 -0.230 DEETHREE EXPLORATION LTD. DTX 33 7.120 7.010 7.060 -0.040 ENCANA CORP. ECA 142 18.430 17.940 17.990 -0.570 ENERCARE INC. ECI 1 9.190 9.190 9.190 -0.060 ENDEAVOUR SILVER CORP. EDR 4 4.230 4.130 4.150 +0.090 ENDEAVOUR MINING CORPORATION EDV 75 0.810 0.800 0.800 -0.020 ELEMENT FINANCIAL CORPORATION EFN 61 10.800 10.730 10.770 -0.040 ENERFLEX LTD. EFX 3 13.020 13.000 13.000 -0.090 EAGLE ENERGY TRUST EGL.UN 40 7.730 7.650 7.710 +0.100 EASYHOME LTD. EH 2 9.350 9.350 9.350 -0.150 EXCHANGE INCOME CORPORATION EIF 10 26.100 25.710 25.740 -0.890 ENERVEST DIV UN EIT.UN 146 11.370 11.260 11.270 -0.110 ELDORADO GOLD ELD 232 7.640 7.490 7.560 +0.040 EASTERN PLATINUM LIMITED ELR 20090 0.100 0.095 0.095 -0.005 EMERA INCORPORATED EMA 46 34.250 33.400 33.420 -0.760 EMPIRE COMPANY LTD. CL.A NV EMP.A 15 69.450 67.700 67.700 -1.070 ENBRIDGE INC ENB 760 44.180 43.820 43.880 -0.430 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 43 24.750 24.570 24.680 +0.060 ENTREC CORPORATION ENT 6 1.390 1.380 1.390 +0.040 ENCANTO POTASH CORP. EPO 35 0.270 0.270 0.270 +0.010 EPSILON ENERGY LTD. EPS 23 3.440 3.310 3.440 +0.090 ENERPLUS CORPORATION ERF 21 15.340 15.080 15.130 -0.270 ENSIGN ENERGY SERVICES INC. ESI 69 16.400 16.220 16.290 -0.150 ESSENTIAL ENERGY SERVICES LTD. ESN 44 2.550 2.480 2.490 -0.100 EVERTZ TECHNOLOGIES LIMITED ET 1 15.210 15.210 15.210 -0.220 EXTENDICARE INC. EXE 49 6.660 6.490 6.490 -0.210 ABDERDEEN ASIA-PACIFIC INCOME INVEST LTD FAP 198 7.400 7.070 7.160 -0.270 FIRST CAPITAL REALTY INC. FCR 13 18.390 18.260 18.350 -0.100 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 2 412.010 407.960 407.960 -4.690 FIRST QUANTUM J FM 340 17.500 17.010 17.020 -0.320 FOCUS GRAPHITE INC. FMS 30 0.550 0.540 0.550 -0.050 FIRST NATIONAL FINANCIAL CORPORATION FN 1 16.990 16.990 16.990 -0.160 FRANCO-NEVADA CORPORATION FNV 23 40.300 39.230 40.250 -0.040 FIRST MAJESTIC SILVER CORP FR 53 11.590 11.230 11.290 +0.100 CANYON SERVICES GROUP INC. FRC 4 11.920 11.530 11.530 -0.280 FREEHOLD ROYALTIES LTD. FRU 47 24.170 23.850 24.140 +0.090 FIRSTSERVICE CORPORATION SV FSV 11 31.660 31.140 31.260 -0.250 FORTUNE MNRL J FT 24750 0.250 0.240 0.240 0.000 FORTRESS PAPER LTD FTP 4 6.290 6.090 6.120 +0.080 FORTIS INC FTS 179 32.430 31.750 31.760 -0.750 FINNING INTL FTT 96 21.860 21.670 21.700 -0.510 FORTUNA SILVER MINES INC FVI 36 3.750 3.620 3.690 +0.110 GOLDCORP INC G 101 29.100 28.070 28.650 +0.360 GABRIEL RES J GBU 240 1.530 1.350 1.370 +0.030 GREAT CANADIAN GAMING CORP GC 12 9.370 9.300 9.300 -0.120 GENESIS LAND J GDC 1 3.710 3.710 3.710 -0.030 GIBSON ENERGY INC. GEI 48 24.770 24.560 24.670 -0.220 GASFRAC ENERGY SERVICES INC. GFS 14 2.300 2.130 2.170 -0.120 CGI GROUP INC. CL.A SV GIB.A 129 30.110 29.870 29.940 -0.380 GILDAN ACTIVEWEAR INC. GIL 46 41.260 40.140 40.200 -1.040 GMP CAPITAL INC. GMP 8 6.240 6.220 6.240 -0.260 GENIVAR INC. GNV 7 24.770 24.250 24.250 -0.720 GRANITE REIT GRT.UN 8 36.860 36.660 36.660 +0.080 GRAN TIERRA ENERGY INC GTE 481 6.440 6.260 6.430 +0.090 GUYANA GOLDFIELDS INC GUY 57 1.540 1.470 1.480 -0.020 GREAT-WEST LIFECO INC GWO 30 27.800 27.480 27.480 -0.600 HUDSON S BAY COMPANY HBC 8 16.700 16.140 16.220 +0.100 HUDBAY MINERALS INC. HBM 86 7.880 7.700 7.790 +0.030 HOME CAPITAL GROUP INC. HCG 29 53.030 52.450 52.760 -0.160 HORIZONS ENHANCED INCM EQTY ETF CL E HEX 85 6.830 6.800 6.800 -0.080 HORIZONS ACTIVE FLOATING RATE BOND ETF C HFR 120 10.210 10.210 10.210 0.000 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 27 21.360 20.280 20.810 +0.310 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 113 6.470 6.380 6.400 +0.670 HORIZON NORTH LOGISTICS HNL 85 6.400 6.030 6.170 -0.250 HNZ GROUP INC. A HNZ.A 1 20.750 20.750 20.750 -0.280 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 80 5.180 5.150 5.160 -0.290 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 231 4.460 4.440 4.450 +0.100 HAMMOND POWER SOLUTIONS INC. CL A. SV HPS.A 35 8.300 8.300 8.300 -2.290 H & R REAL EST UN HR.UN 397 22.470 22.010 22.040 -0.410 HUSKY ENERGY INC. HSE 68 28.260 28.060 28.100 -0.460 HORIZONS BETAPRO S&P 500R BULL PLUS ETF HSU 2 19.040 19.040 19.040 -0.250 HORIZONS BPRO S&P500 VIX SHORT FUT INV HVI 9 16.920 16.050 16.050 -0.630 HORIZONS BPRO S&P 500 VIX SHT BULL ETF HVU 405 8.580 7.980 8.410 +0.850 HARDWOODS DISTRIBUTION INC. HWD 2 7.550 7.500 7.500 -0.050 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 230 8.520 8.390 8.490 +0.110 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 10 18.070 18.070 18.070 -2.010 HYDROGENICS CORP HYG 2 16.650 16.650 16.650 +0.510 ITHACA ENERGY INC IAE 16 1.850 1.790 1.820 -0.040 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 128 39.500 38.330 38.410 -0.960 IBI GROUP INC. IBG 9 1.950 1.950 1.950 -0.180 IVANHOE ENERGY IE 36 1.130 1.100 1.100 -0.110 INTACT FINANCIAL CORPORATION IFC 592 61.260 60.200 60.360 -1.010 INTERNATIONAL FOREST PRODUCTS LTD. CL.A IFP.A 22 9.900 9.480 9.620 -0.270 IGM FINANCIAL INC. IGM 183 46.470 45.320 45.480 -0.930 IMPERIAL METALS CORP. III 8 10.980 10.970 10.980 +0.020 INTERRENT REIT IIP.UN 6 5.560 5.350 5.400 -0.140 IMRIS INC IM 4 2.490 2.440 2.440 -0.110 IAMGOLD CORP IMG 251 5.450 5.250 5.390 +0.140 IMPERIAL OIL IMO 73 39.460 38.870 38.900 -0.510 IMAX CORP IMX 2 27.350 26.950 26.950 -0.640 IONA ENERGY INC. INA 45 0.570 0.570 0.570 -0.030 INNERGEX RENEWABLE ENERGY INC. INE 12 9.390 9.310 9.340 -0.120 INNVEST REIT 6.0% 30SEP17 INN.DB.E 100 99.710 99.710 99.710 -0.570 INNVEST REIT TRUST UNIT INN.UN 23 4.430 4.290 4.290 -0.110 INOVALIS REIT INO.UN 10 9.440 9.440 9.440 -0.510 INTER PIPELINE FUND IPL.UN 128 23.860 23.050 23.050 -0.870 ING FLOATING RATE SENIOR LOAN FUND CL A ISL.UN 3 10.090 10.090 10.090 +0.340 INTERTAPE POLYMER ITP 41 12.150 11.920 12.090 -0.080 IVANPLATS LIMITED IVP 10 2.310 2.300 2.300 -0.020 JUST ENERGY GROUP INC. JE 28 6.640 6.390 6.410 -0.220 JUST ENERGY GROUP INC. 5.75% 30SEP18 JE.DB.B 180 72.540 72.340 72.540 -4.790 KINROSS GOLD CORP K 365 6.140 5.880 6.020 -0.020 K-BRO LINEN INC. KBL 59 33.650 33.650 33.650 -0.350 KLONDEX MINES LTD. KDX 55 1.200 1.170 1.200 0.000 KELT EXPLORATION LTD. KEL 22 7.300 7.190 7.210 -0.180 KEYERA CORP. KEY 391 57.850 57.250 57.300 -0.530 KIRKLAND LAKE GOLD INC. KGI 103 5.310 4.920 5.140 -0.060 KILLAM PROPERTIES INC. KMP 19 11.090 10.850 10.850 -0.140 KP TISSUE INC. KPT 346 17.000 17.000 17.000 -2.000 LOBLAW COMPANIES LIMITED L 427 47.690 46.460 46.460 -1.360 LAURENTIAN BANK LB 4 43.990 43.680 43.680 -0.520 LUMINA COPPER CORP LCC 4 5.900 5.760 5.760 -0.680 LEGACY OIL AND GAS INC. LEG 200 5.410 5.080 5.130 -0.240 LABRADOR IRON ORE ROYALTY CORPORATION LIF 24 31.040 30.020 30.100 -1.430 LULULEMON ATHLETICA INC. LLL 6 69.690 65.640 65.640 -3.470 LINAMAR CORP LNR 44 28.610 27.800 27.910 -0.980 LOYALIST GROUP LIMITED LOY 200 0.780 0.750 0.750 +0.110 LONE PINE RESOURCES INC. LPR 5 0.510 0.510 0.510 -0.070 LONG RUN EXPLORATION LTD LRE 1 3.850 3.850 3.850 -0.100 LAKE SHORE GOLD CORP. LSG 5 0.310 0.310 0.310 -0.045 LIGHTSTREAM RESOURCES LTD. LTS 78 8.200 8.080 8.170 -0.060 LUCARA DIAMOND CORP LUC 15 0.820 0.820 0.820 -0.020 LUNDIN MINING CORP. LUN 530 4.120 3.950 3.980 -0.050 LEISUREWORLD SENIOR CARE CORP LW 4 12.340 12.340 12.340 +0.030 LYDIAN INTERNATIONAL LTD LYD 1 1.560 1.560 1.560 +0.010 MAG SILVER CORP. MAG 12 7.850 7.700 7.710 +0.050 MATAMEC EXPLORATIONS INC MAT 5 0.165 0.165 0.165 -0.015 MIDAS GOLD INC. MAX 100 0.830 0.830 0.830 +0.070 MBAC FERTILIZER CORP. MBC 34 1.630 1.400 1.490 -0.100 MANITOBA TELECOM MBT 16 35.600 35.220 35.220 -0.720 MACDONALD DETTWILER MDA 80 67.800 65.650 66.000 +0.110 MAJOR DRILLING GRP MDI 92 7.060 6.970 7.000 0.000 MEG ENERGY CORP. MEG 255 31.780 30.990 31.690 +1.230 MANITOK ENERGY INC. MEI 5 3.020 3.000 3.000 -0.010 MAINSTREET EQ J MEQ 1 32.220 32.220 32.220 -0.220 MANULIFE FIN MFC 367 16.240 15.800 15.810 -0.320 MAPLE LEAF FOODS MFI 24 12.550 12.350 12.540 +0.200 MAGNA INTERNATIONAL INC. COMMON MG 511 70.020 69.490 69.490 -0.260 MARRET HIGH YIELD STRATEGIES FUND MHY.UN 67 9.140 9.110 9.110 -0.020 GENWORTH MI CANADA INC. MIC 28 24.510 24.300 24.420 -0.020 MOOD MEDIA CORPORATION MM 4 1.040 0.990 1.040 -0.020 ROYAL CANADIAN MINT CAD ETR MNT 4 15.260 15.140 15.260 -0.350 MARTINREA INTERNATIONAL INC. MRE 502 10.100 9.990 10.090 +0.180 MORGUARD N.A. RESIDENTIAL REIT MRG.UN 30 10.660 10.170 10.170 -0.750 MORGUARD UN MRT.UN 14 16.740 16.260 16.260 -0.520 METRO INC. MRU 116 68.450 67.080 67.080 -0.950 MORNEAU SHEPELL INC. MSI 14 14.310 13.710 13.710 -0.510 MULLEN GROUP LTD. MTL 27 21.790 21.560 21.650 +0.020 METHANEX CORP MX 40 44.560 43.820 43.870 +0.290 NATIONAL BANK OF CANADA NA 105 75.570 74.580 74.780 -0.750 NATIONAL BANK PREFERRED SER. 16 NA.PR.L 2 25.150 25.150 25.150 -0.330 NEWALTA CORPORATION NAL 20 13.400 13.160 13.240 +0.010 NORBORD INC. NBD 65 35.200 34.140 34.140 -1.110 NEVADA COPPER CORP. NCU 5 2.320 2.280 2.320 -0.030 NEW FLYER INDUSTIRES INC. NFI 1 10.150 10.150 10.150 +0.170 NOVAGOLD RES INC. NG 1 2.440 2.440 2.440 +0.020 NEW GOLD INC. NGD 211 6.940 6.800 6.850 +0.100 ANGLE ENERGY INC. NGL 6 3.240 3.170 3.170 -0.080 NGEX RESOURCES INC. NGQ 24 2.080 2.030 2.030 0.000 NORANDA INCOME FUND NIF.UN 2 5.140 5.140 5.140 -0.180 NIKO RES NKO 338 7.940 7.450 7.630 -0.240 NIKO RESOURCES LTD 7% NOTE 31DEC17 NKO.NT 100 110.000 110.000 110.000 -7.000 NORTHLAND POWER INC. NPI 29 17.970 17.600 17.600 -0.340 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 18 28.490 27.870 27.950 -0.370 NEVSUN RES J NSU 43 3.710 3.610 3.680 +0.100 NEPTUNE TECHNOLOGIES & BIORESSOURCESINC. NTB 4 3.120 3.110 3.110 +0.030 NUVISTA ENERGY LTD. NVA 57 7.990 7.770 7.780 -0.370 NOVUS ENERGY INC. NVS 5 0.810 0.810 0.810 -0.060 THE NORTH WEST COMPANY INC. NWC 22 23.590 23.400 23.400 -0.250 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 7 11.630 11.340 11.340 -0.160 ONEX CORPORATION SV OCX 65 47.030 46.290 46.350 -0.050 OCEANAGOLD CORP. OGC 74 1.640 1.560 1.580 -0.050 ONCOLYTICS BIO ONC 1 2.520 2.520 2.520 0.000 OREZONE GOLD CORP. ORE 15 0.510 0.510 0.510 -0.110 ORBITE ALUMINAE INC. ORT 70 0.800 0.790 0.800 -0.070 OSISKO MINING CORPORATION OSK 402 4.480 4.330 4.360 +0.020 OPEN TEXT CORP OTC 123 73.970 72.630 72.840 -0.860 PRIMERO MINING CORP. P 12 5.240 5.100 5.220 +0.070 PAN AMERICAN J PAA 38 12.620 12.330 12.340 +0.140 PARTNERS REIT PAR.UN 22 6.840 6.550 6.550 -0.290 CANSO CREDIT INCOME FUND UNITS PBY.UN 3 10.760 10.760 10.760 +0.110 PRECISION DRILLING CORPORATION PD 186 9.400 8.980 9.010 -0.230 N A PALLADIUM PDL 11 1.120 1.120 1.120 +0.020 PALADIN RESOURCES LTD. PDN 1500 0.930 0.900 0.920 0.000 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 59 30.610 29.940 30.050 -0.780 PETROFRONTIER CORP. PFC 10 0.300 0.300 0.300 +0.050 PREMIER GOLD MINES LTD. PG 2360 2.450 2.330 2.430 +0.110 PENGROWTH ENERGY CORPORATION PGF 71 5.210 5.090 5.120 -0.080 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 39 16.710 16.470 16.630 +0.030 PARKLAND FUEL CORPORATION PKI 22 16.640 16.450 16.600 -0.120 PILOT GOLD INC. PLG 16 1.100 1.030 1.070 -0.030 PETROMINERALES LTD. PMG 55 5.960 5.870 5.960 +0.040 PERPETUAL ENERGY INC. PMT 130 1.240 1.210 1.240 +0.010 PMI GOLD CORPORATION PMV 130 0.375 0.375 0.375 0.000 PANORIENT ENERGY CORP. POE 2 1.560 1.560 1.560 -0.440 POTASH CORPORATION OF SASKATCHEWAN INC POT 223 41.620 41.100 41.270 -0.310 PARAMOUNT RESOURCES LTD. POU 64 37.050 35.990 36.090 -0.900 POWER CORPORATION OF CANADA SV POW 66 27.070 26.870 26.870 -0.560 POWER CORP NON-CUM 1ST PFD SHS SER D POW.PR.D 2 24.290 24.290 24.290 -1.260 PEMBINA PIPELINE CORPORATION PPL 58 32.270 31.830 32.020 -0.480 PAINTED PONY PETROLEUM LTD. PPY 10 8.350 8.220 8.220 -0.080 PROBE MINES LTD PRB 14 1.600 1.550 1.600 +0.030 PACIFIC RUBIALES ENERGY CORP PRE 13 21.520 21.460 21.490 -0.120 PERSHIMCO RESOURCES INC. PRO 15 0.420 0.420 0.420 -0.025 PULSE SEISMIC INC. PSD 10 3.720 3.720 3.720 -0.120 PASON SYSTEMS INC. PSI 5 17.820 17.720 17.780 -0.130 PURE TECHNOLOGIES LTD. PUR 2 4.630 4.620 4.630 -0.130 PRETIUM RESOURCES INC. PVG 111 8.520 8.210 8.430 +0.480 POWER FINANCIAL CORP. PWF 106 29.980 29.640 29.730 -0.660 PENN WEST PETROLEUM LTD. PWT 163 11.400 11.010 11.280 +0.280 PAREX RESOURCES INC. PXT 8318 4.490 4.280 4.480 +0.240 BLACKPEARL RESOURCES INC. PXX 492 2.000 1.920 1.920 -0.080 PIZZA PIZZA ROYALTY CORP. PZA 6 11.980 11.980 11.980 -0.200 QUEBECOR INC. CL.B SV QBR.B 48 45.780 45.180 45.180 -0.630 RITCHIE BROS AUCTIONEERS INC. RBA 77 21.290 21.000 21.050 +0.040 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 70 44.970 44.600 44.800 -0.490 CDN REAL ESTATE UN REF.UN 76 42.610 41.780 41.830 -0.290 RIOCAN REIT PR SERIES A REI.PR.A 1 25.810 25.810 25.810 -0.170 RIOCAN REIT PR. SERIES C REI.PR.C 2 25.610 25.610 25.610 -0.260 RIOCAN REAL EST UN REI.UN 125 25.800 25.570 25.750 -0.170 RARE ELEMENT RESOURCES LTD RES 3 1.940 1.910 1.910 -0.110 REITMANS CANADA LTD. CL.A NV RET.A 59 8.430 8.100 8.130 -0.360 RIO ALTO MINING LIMITED RIO 128 2.480 2.400 2.410 -0.050 REDKNEE SOLUTIONS INC. RKN 16 2.950 2.800 2.820 -0.130 REGAL LIFESTYLE COMMUNITIES INC. RLC 1 8.490 8.490 8.490 -0.010 RETROCOM MID-MARKET REIT 5.45% 30JUN18 RMM.DB.B 520 100.010 100.010 100.010 -0.210 RETROCOM MID-MARKET REIT 5.5% 30JUN20 RMM.DB.C 20 99.240 99.010 99.010 -0.230 RETROCOM MID-MARKET RL EST IN TRUST RMM.UN 63 5.160 5.020 5.050 -0.150 RMP ENERGY INC. RMP 104 4.360 4.130 4.160 -0.100 RUBICON MINERALS CORP. RMX 4 1.830 1.780 1.790 +0.010 ROUTE1 INC ROI 750 0.030 0.030 0.030 0.000 RONA INC. RON 151 10.130 10.020 10.060 +0.020 RAINYRIVER RESOURCES LTD. RR 6664 3.620 3.580 3.580 0.000 RAGING RIVER EXPLORATION INC. RRX 1 3.960 3.960 3.960 -0.020 ROGERS SUGAR INC. RSI 164 6.040 5.960 5.990 -0.050 ARTEK EXPLORATION LTD. RTK 1 3.310 3.310 3.310 +0.050 RUSSEL METALS RUS 17 26.040 25.640 25.690 -0.290 RESVERLOGIX CORP. RVX 7 2.420 2.340 2.340 0.000 ROYAL BANK OF CANADA RY 861 59.790 58.900 59.030 -0.380 RBC NON-CUM FIRST PREF SHARES SER AG RY.PR.G 2 25.530 25.530 25.530 -0.030 SHERRITT INTL RV S 54 4.300 4.230 4.240 -0.050 SAPUTO INC. SAP 18 48.200 47.880 48.160 -0.140 SABINA GOLD & SILVER CORP. SBB 15 1.250 1.210 1.210 +0.010 SILVER BULLION TRUST UNITS SBT.UN 2 12.000 12.000 12.000 +0.150 SHOPPERS DRUG MART CORPORATION SC 17 44.680 44.210 44.220 -0.240 SEARS CANADA INC SCC 2 9.680 9.540 9.540 +0.070 SHAWCOR LTD SCL 16 41.130 40.260 40.330 -0.800 SPROTT RESOURCE CORP SCP 26 3.660 3.580 3.600 -0.070 SECOND WAVE PETROLEUM INC SCS 200 0.295 0.295 0.295 0.000 STRAD ENERGY SERVICES LTD. SDY 1 3.300 3.300 3.300 -0.040 SEABRIDGE GOLD INC. SEA 1 12.350 12.350 12.350 -0.850 SECURE ENERGY SERVICES INC. SES 47 13.440 13.250 13.380 -0.120 SPYGLASS RESOURCES CORP SGL 14 2.050 2.050 2.050 +0.020 SURGE ENERGY INC. SGY 1288 5.690 5.230 5.320 -0.110 SPROTT INC SII 2 3.130 3.120 3.130 -0.110 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 82 22.870 22.480 22.520 -0.470 SUN LIFE FINANCIAL INC. SLF 102 29.900 29.590 29.690 -0.100 SILVER WHEATON CORP. SLW 31 23.710 23.600 23.690 +0.440 SMART TECHNOLOGIES INC SMA 5 1.400 1.400 1.400 -0.040 SEMAFO J SMF 181 1.980 1.910 1.910 -0.030 SNC-LAVALIN SV SNC 52 44.410 43.520 43.850 -0.620 SUPERIOR PLUS CORP. SPB 190 11.370 10.960 11.140 -0.170 SANDSTORM GOLD LTD. SSL 3 7.540 7.410 7.410 +0.060 SILVER STANDARD RES INC. SSO 3 7.610 7.570 7.610 +0.260 STUDENT TRANSPORTATION INC. COMMON STB 4 6.470 6.370 6.370 -0.150 SANTONIA ENERGY INC. STE 35 1.690 1.670 1.690 +0.010 STANTEC INC STN 34 41.880 41.060 41.750 +0.330 SUNCOR ENERGY INC. SU 427 31.370 30.790 30.900 -0.170 SOLIUM CAPITAL INC. SUM 250 4.570 4.570 4.570 +0.120 SANDVINE CORPORATION SVC 4 1.990 1.990 1.990 -0.080 SILVERCREST MINES INC SVL 58 1.830 1.760 1.760 +0.010 SILVERCORP METALS INC. SVM 2 3.050 2.910 2.910 -0.100 SAVANNA ENERGY SERVICES CORP SVY 12 6.760 6.700 6.740 +0.030 SIERRA WIRELESS SW 22 12.020 11.790 12.010 +0.380 SYMBILITY SOLUTIONS INC. SY 26315 TELUS CORPORATION T 89 34.400 33.540 33.670 -0.630 TRANSALTA CORPORATION TA 71 13.820 13.570 13.570 -0.260 TAG OIL LTD TAO 18 3.440 3.350 3.380 -0.060 TWIN BUTTE ENERGY LTD. TBE 78 2.250 2.190 2.190 -0.050 TECK RESOURCES LTD. CL.B SV TCK.B 380 24.760 24.020 24.060 -0.760 TRANSCONTINENTAL INC. CL A SV TCL.A 43 11.970 11.540 11.550 -0.370 THOMPSON CREEK METALS COMPANY TCM 27 3.520 3.330 3.370 -0.060 TRICON CAPITAL GROUP INC. TCN 5 6.450 6.440 6.450 +0.080 TRICAN WELL TCW 37 15.520 15.100 15.110 -0.140 TORONTO-DOMINION BANK TD 341 81.990 80.520 80.820 -0.790 TRINIDAD DRILLING LTD. TDG 25 7.500 7.440 7.460 -0.020 TRILOGY ENERGY CORP. TET 135 30.930 29.790 29.950 -1.050 TRANSFORCE INC. TFI 141 19.950 19.420 19.750 -0.270 TRANSFORCE INC. 6.0% DEBS 30NOV15 TFI.DB 660 114.000 114.000 114.000 -3.750 TRANSGLOBE J TGL 28 7.310 7.250 7.250 -0.070 TIM HORTONS INC. THI 39 54.260 53.630 53.940 -0.640 TAHOE RESOURCES INC. THO 29 14.390 14.060 14.160 -0.070 TOROMONT IND TIH 26 23.210 22.420 22.530 -0.400 TASEKO MINES LTD. TKO 6 2.040 2.020 2.020 0.000 TALISMAN ENERGY INC. TLM 366 11.860 11.570 11.620 -0.140 TALISMAN ENERGY INC. PR SERIES 1 TLM.PR.A 2 25.450 25.450 25.450 -0.020 TEMBEC INC. TMB 6 2.780 2.750 2.780 -0.030 TIMBERCREEK MORTGAGE INVEST TMC 4 9.290 9.290 9.290 -0.010 TIMMINS GOLD CORP TMM 1 2.660 2.660 2.660 +0.070 TANZANIAN ROYALTY EXPLORATION CORP. TNX 3 3.190 3.180 3.180 +0.120 TORC OIL & GAS LTD. TOG 324 1.490 1.450 1.470 +0.010 TOTAL ENERGY SERVICES INC. TOT 5 14.630 14.390 14.390 -0.350 TOURMALINE OIL CORP. TOU 54 40.830 40.210 40.560 -0.180 MOLSON COORS CANADA INC. CL.B NV TPX.B 1 50.930 50.930 50.930 -0.470 THOMSON REUTERS CORP. TRI 60 34.320 33.540 33.580 -0.550 TRANSCANADA CORPORATION TRP 144 46.350 46.070 46.130 +0.040 TURQUOISE HILL RESOURCES LTD. TRQ 274 6.470 6.300 6.340 +0.040 TRANSAT A.T. INC. CLASS B TRZ.B 12 5.500 5.420 5.420 -0.080 TORSTAR CORP. CL. B NV TS.B 2 6.190 6.190 6.190 -0.160 TREVALI MINING CORPORATION TV 5645 0.600 0.570 0.570 -0.060 TOREX GOLD RESOURCES INC. TXG 135 1.660 1.610 1.620 0.000 URANIUM PARTICIPATION CORP. U 589 5.310 5.210 5.230 -0.020 DOMTAR CORPORATION UFS 8 72.860 72.160 72.320 +0.970 UNIGOLD INCORPORATED UGD 10 0.115 0.115 0.115 -0.010 URANIUM ONE INC UUU 293 2.770 2.770 2.770 0.000 VERMILION ENERGY INC. VET 28 50.930 50.260 50.350 -1.260 VICWEST INC VIC 1 11.510 11.510 11.510 0.000 ASTON HILL VIP INCOME FUND VIP.UN 5 9.410 9.410 9.410 -0.020 5N PLUS INC. VNP 28 2.330 2.260 2.260 +0.060 VALEANT PHARMACEUTICALS INTL INC. VRX 143 86.690 84.310 85.330 -0.230 VERESEN INC. VSN 86 12.780 12.520 12.520 -0.390 WHISTLER BLACKCOMB HOLDINGS INC. WB 31 14.080 14.000 14.000 -0.020 WHITECAP RESOURCES INC. WCP 732 10.520 10.120 10.160 -0.340 WESTERN FOREST PRODUCTS INC. WEF 19 1.250 1.250 1.250 -0.030 WEST FRASER TIMBER WFT 231 84.270 80.180 80.810 -2.950 WI-LAN INC WIN 18 4.340 4.240 4.310 -0.050 WESTJET AIRLINES LTD. WJA 303 22.470 21.770 22.440 +0.870 WAJAX CORP WJX 52 31.730 30.670 30.710 -1.090 GEORGE WESTON LIMITED WN 58 79.490 78.450 79.030 -0.870 GEORGE WESTON LIMITED PR SERIES 1 WN.PR.A 3 25.050 25.050 25.050 -0.540 WESTPORT INNOV WPT 6 30.450 30.310 30.310 +0.060 WESTERN ENERGY SVCS CORP WRG 17 7.660 7.520 7.520 -0.100 WESTSHORE TERMINALS INVESTMENT CORP. WTE 11 28.640 28.430 28.500 -0.250 WENZEL DOWNHOLE WZL 100 2.210 2.210 2.210 +0.010 WESTERNZAGROS RESOURCES LTD WZR 1211 1.340 1.280 1.340 +0.170 TMX GROUP LIMITED X 38 49.000 48.490 48.820 +0.280 iSHARES DEX UNIVERSE BOND INDEX FUND XBB 42 30.810 30.790 30.810 +0.020 iSHARES S&P/TSX CAPPED ENERGY INDEX FUND XEG 264 15.390 15.310 15.310 -0.200 iSHARES S&P/TSX CAPPED FINLS INDEX FD XFN 6 24.070 24.060 24.060 -0.430 iSHARES DEX HYBRID BOND INDEX FUND XHB 85 21.020 21.000 21.020 +0.030 ISHARES U.S. HIGH YIELD BOND INDEX FUND XHY 2 21.210 21.210 21.210 -0.560 iSHARES S&P/TSX 60 INDEX FUND XIU 60 17.670 17.480 17.500 -0.220 iSHARES DEX REAL RETURN BOND INDEX FUND XRB 13 23.620 23.600 23.600 +0.040 ISHARES CDN S&P/TSX CAPPED REIT INDX FND XRE 311 15.940 15.790 15.790 -0.280 iSHARES DEX SHORT TERM BOND INDEX FUND XSB 52 28.680 28.670 28.680 +0.020 iSHARES S&P 500 INDEX FUND CAD-HEDGED XSP 10 18.590 18.590 18.590 -0.220 SIRIUS XM CANADA HOLDINGS INC. SV XSR 11 6.500 6.500 6.500 0.000 iSHARES DIVERSIFIED MONTHLY INCOME FUND XTR 1 12.120 12.120 12.120 -0.030 YELLOW MEDIA LIMITED Y 3 11.290 11.290 11.290 -0.060 YAMANA GOLD INC YRI 453 11.590 11.200 11.440 +0.340 ZARGON OIL & GAS LTD. ZAR 10 6.160 6.120 6.130 -0.050 ZENYATTA VENTURES LTD. ZEN 12 2.380 2.380 2.380 0.000 BMO S&P/TSX LADDERED PREF SHARE IND ETF ZPR 18 14.890 14.890 14.890 -0.100 Trades: 18,120 Total Volume: 15,162,941 Total Value: $112,053,908 Advanced: 133 Declined: 356 Unchanged: 4,091 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.