Pure Trading Daily Market Summary June 13 2013 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDTL REAL ESTATE TR AAR.UN 118 4.760 4.570 4.760 +0.190 ADVANTAGE OIL & GAS LTD. AAV 543 4.500 4.380 4.470 +0.080 ABSOLUTE SOFTWARE CORP. ABT 3 7.140 7.070 7.070 -0.070 BARRICK GOLD CORPORATION ABX 1861 20.150 19.600 20.140 -0.040 AIR CANADA CL B AC.B 26 2.460 2.360 2.460 +0.060 ASTRAL MEDIA INC. CL A. NV ACM.A 60 48.520 48.250 48.370 -0.190 ATCO LTD. CL.I NV ACO.X 82 89.320 86.500 89.320 +2.460 AUTOCANADA INC. ACQ 61 26.870 25.760 26.870 +0.110 ALARIS ROYALTY CORP AD 6 31.200 30.790 31.060 +0.560 ALDERON IRON ORE CORP. ADV 32 1.040 1.020 1.020 0.000 AURORA OIL & GAS LIMITED AEF 30 2.820 2.770 2.820 -0.060 AGNICO EAGLE MINES LIMITED AEM 33 31.460 30.810 31.460 -0.050 ARGENT ENERGY TRUST AET.UN 58 10.170 9.880 10.170 +0.390 AG GROWTH INTERNATIONAL INC. AFN 2 34.460 34.300 34.300 -0.190 AGF MANAGEMENT LTD. CL.B NV AGF.B 37 11.720 11.560 11.720 +0.150 ALAMOS GOLD INC. AGI 134 14.120 13.720 13.820 -0.400 ALLIANCE GRAIN TRADERS INC. AGT 14 14.340 14.090 14.280 +0.170 AGRIUM INC AGU 90 91.410 89.990 91.360 +0.280 AIMIA INC. AIM 131 14.500 14.390 14.450 +0.070 ASANKO GOLD INC. AKG 18 2.560 2.550 2.550 -0.060 ALTAGAS LTD. ALA 269 38.660 37.660 38.660 +0.830 ALTIUS MINERALS CORP. ALS 2 10.410 10.380 10.380 -0.290 AUTOMODULAR CORPORATION AM 1 1.690 1.690 1.690 +0.040 AMERICAS BULLION ROYALTY CORP. AMB 10 0.170 0.170 0.170 -0.010 AINSWORTH LUMBER CO. LTD ANS 29 3.720 3.560 3.710 +0.140 ALLIED NEVADA GOLD CORP ANV 13 7.780 7.630 7.680 +0.010 AFRICA OIL CORP AOI 19 7.690 7.360 7.590 +0.130 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 32 31.500 30.810 31.470 +0.480 ALGONQUIN POWER & UTILITIES CORP. AQN 97 7.540 7.170 7.530 +0.300 ARGONAUT GOLD INC. AR 83 7.460 7.180 7.290 -0.110 AECON GROUP INC ARE 5 10.800 10.680 10.800 +0.110 ARC RESOURCES LTD. ARX 231 27.100 26.430 27.040 +0.400 ALACER GOLD CORP. ASR 538 2.590 2.360 2.580 +0.270 ATS AUTOMATION ATA 32 10.420 10.290 10.420 +0.190 ATRIUM INNOVATIONS INC. ATB 2 14.700 14.650 14.700 +0.150 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 67 59.280 57.870 59.010 +2.000 ATHABASCA OIL CORPORATION ATH 327 7.630 7.160 7.610 +0.430 ATNA RES J ATN 365 0.220 0.205 0.205 -0.030 ATLANTIC POWER CORP. ATP 18 4.860 4.770 4.860 +0.090 ATLANTIC POWER CORP 6.25% 15MAR17 ATP.DB.A 280 91.460 91.210 91.210 -0.250 ATLANTIC POWER CORP. B 5.60% 30JUN17 ATP.DB.B 300 84.450 83.960 83.960 -0.590 ATLANTIC POWER CORP. 6% 31DEC19 ATP.DB.D 30 84.850 84.650 84.850 +0.240 ATLANTIC POWER CORP. 5.75% 30JUN19 ATP.DB.U 700 78.410 78.010 78.100 -0.310 GOLDEN MINERALS COMPANY AUM 1 1.570 1.570 1.570 -0.400 AURICO GOLD INC. AUQ 20 5.050 4.920 5.040 -0.050 AVIGILON CORPORATION AVO 14 16.730 16.210 16.510 -0.320 ARTIS REIT S-G 5.75% 30JUN18 USD AX.DB.U 30 102.610 102.610 102.610 -0.160 ARTIS REIT AX.UN 88 15.250 14.260 15.250 +0.350 ALEXCO RESOURCE CORP. AXR 10 1.290 1.290 1.290 -0.270 AMAYA GAMING GROUP INC. AYA 22 6.350 5.920 6.340 +0.420 BELL ALIANT INC. BA 40 28.010 27.410 28.000 +0.400 BANRO CORP. BAA 20 1.090 1.040 1.080 -0.010 BADGER DAYLIGHTING LTD. BAD 7 47.250 45.950 47.000 -1.130 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 90 36.200 35.040 36.170 +0.630 BROOKFIELD ASSET MGMT CL A PR SER 34 BAM.PF.B 6 24.930 24.870 24.930 -0.920 BAUER PERFORMANCE SPORTS LTD. BAU 2 11.120 11.000 11.120 -0.130 RESEARCH IN MOTION LIMITED BB 1628 14.740 14.080 14.680 +0.830 BOMBARDIER INC. CL. B SV BBD.B 261 4.780 4.720 4.770 +0.100 COTT CORP BCB 4 8.240 8.210 8.240 +0.010 BCE INC. BCE 310 44.660 43.680 44.630 +0.670 BCE INC SER Y PR BCE.PR.Y 10 23.600 23.580 23.600 -0.630 BEAR CREEK MINING CORP BCM 4 2.080 1.980 1.980 -0.160 BLACK DIAMOND GROUP LIMITED BDI 53 22.180 21.300 22.170 +0.690 BIRD CONSTRUCTION INC. BDT 7 12.320 12.200 12.320 +0.060 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 64 60.380 58.560 60.130 +0.170 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 52 29.420 29.110 29.140 -0.450 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 15 22.500 22.380 22.380 -0.090 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 13 36.120 35.480 36.020 -0.140 BIRCHCLIFF ENERGY LTD. BIR 17 8.680 8.550 8.680 +0.160 BIRCHCLIFF ENERGY LTD. 5 YR PR SER A BIR.PR.A 1 25.810 25.810 25.810 -0.320 BALLARD POWER SYSTEMS INC BLD 78 2.010 1.860 1.860 -0.160 BANK OF MONTREAL BMO 238 60.900 59.410 60.600 +0.780 BONTERRA ENERGY CORP. BNE 25 48.970 48.700 48.740 -0.620 BANKERS PETROLEUM LTD. BNK 465 2.720 2.620 2.630 +0.040 BONAVISTA ENERGY CORPORATION BNP 246 14.690 14.310 14.390 -0.150 BANK OF NOVA SCOTIA BNS 235 57.410 56.180 57.200 +0.730 BNS 3.7% 5 YR RESET PR SER 32 BNS.PR.Z 27020 AMERICAS PETROGAS INC. BOE 84 1.260 1.190 1.260 +0.020 BROOKFIELD CANADA OFFICE PROPERTIES BOX.UN 2 26.910 26.880 26.880 +0.140 BROOKFIELD OFFICE PROPERTIES INC. BPO 22 17.460 17.120 17.460 +0.370 BROOKFIELD OFFICE PROPERTIES INC. PR P BPO.PR.P 1 25.410 25.410 25.410 -1.010 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 14 21.620 21.040 21.550 +0.080 BRIGUS GOLD CORP. BRD 10 0.610 0.610 0.610 -0.020 BELO SUN MINING CORP. BSX 10 0.710 0.710 0.710 -0.020 BTB REIT BTB.UN 59 4.680 4.330 4.680 +0.130 BAYTEX ENERGY CORP. BTE 45 37.680 36.920 37.560 +0.360 B2GOLD CORP. BTO 279 2.270 2.230 2.270 +0.020 BELLATRIX EXPLORATION LTD BXE 31 5.270 5.180 5.260 +0.070 CAE INC CAE 151 10.660 10.450 10.560 +0.110 CANAM GROUP INC. CAM 2 9.470 9.450 9.470 +0.020 CDN APARTMENT UN CAR.UN 78 22.880 21.960 22.860 +0.490 CASCADES INC CAS 17 5.420 5.210 5.410 +0.100 iSHARES 1-5 YEAR LADD CORP BND IN FND CBO 20 19.970 19.970 19.970 +0.020 COGECO CABLE INC. SV CCA 19 44.160 43.000 44.160 +0.130 CANADIAN CONVERTIBLES PLUS FUND CCI.UN 6 7.460 7.460 7.460 -0.010 CCL INDUSTRIES INC. CL. B NV CCL.B 9 63.370 60.760 63.370 +2.290 CAMECO CORP CCO 169 21.320 20.860 21.200 +0.200 CATAMARAN CORPORATION CCT 5 56.070 55.660 55.880 +0.890 CANELSON DRILLING INC CDI 3 5.090 5.010 5.090 +0.040 COEUR MINING INC. CDM 2 14.310 14.240 14.240 -0.220 COM DEV INTL CDV 57 3.930 3.740 3.920 +0.260 iSHARES S&P/TSX CDN DIV ARISTO IND FND CDZ 34 22.330 22.140 22.330 +0.010 COASTAL ENERGY COMPANY CEN 13 16.000 15.710 16.000 0.000 CATHEDRAL ENERGY SERVICES LTD. CET 9 4.720 4.500 4.720 +0.010 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 9 15.950 15.610 15.950 +0.210 CANACCORD FINANCIAL INC. CF 41 6.190 6.050 6.100 +0.100 CARFINCO FINANCIAL GROUP INC. CFN 9 8.620 8.590 8.600 -0.200 CANFOR CORP CFP 33 18.330 18.130 18.270 +0.350 CALFRAC WELL SERVICES LTD. CFW 30 30.060 29.460 30.020 +0.340 CANFOR PULP PRODUCTS INC. CFX 2 8.070 8.030 8.070 -0.340 CENTERRA GOLD INC. CG 110 4.450 4.260 4.400 +0.010 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 20 2.660 2.640 2.660 -0.060 CINEPLEX INC. CGX 36 34.310 34.000 34.140 -0.150 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 3 16.840 16.840 16.840 -0.250 CHORUS AVIATION INC. CL B CHR.B 14 2.100 2.100 2.100 +0.040 CI FINANCIAL CORP. CIX 24 30.250 30.070 30.200 +0.030 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 32 23.610 23.330 23.480 -0.040 CML HEALTHCARE INC. CLC 19 7.210 7.050 7.180 +0.140 iSHARES 1-5 YEAR LADDERED GOVT BOND IND CLF 2 19.580 19.580 19.580 +0.010 CELESTICA INC SV CLS 65 9.840 9.560 9.780 +0.170 CANADIAN IMPERIAL BANK OF COMMERCE CM 134 77.800 76.300 77.580 +0.950 CANACOL ENERGY LTD CNE 4 3.040 3.010 3.010 -0.070 CONTINENTAL GOLD LIMITED CNL 51 4.420 4.200 4.380 +0.160 CDN NATURAL RES CNQ 208 29.500 28.810 29.450 +0.460 CANADIAN NATIONAL RAILWAY CO. CNR 59 101.450 99.020 101.120 +0.800 COASTAL CONTACTS INC. COA 4 4.700 4.690 4.700 -1.230 CANADIAN OIL SANDS LIMITED COS 146 19.720 19.550 19.720 +0.040 CANADIAN PACIFIC RAILWAY LIMITED CP 60 126.820 123.510 126.530 +1.090 iSHARES S&P/TSX CDN PREF SHARE IND FND CPD 23 16.890 16.860 16.870 +0.010 CRESCENT POINT ENERGY CORP. CPG 249 36.030 35.320 36.000 +0.390 CAPITAL POWER CORPORATION CPX 50 21.420 20.900 21.400 +0.210 CEQUENCE ENERGY LTD. CQE 30 1.750 1.690 1.750 +0.030 CREW ENERGY INC CR 52 5.770 5.700 5.760 +0.050 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 58 14.550 13.790 14.150 +0.410 CAPSTONE MINING CORP. CS 424 2.150 2.100 2.140 -0.020 CAPSTONE INFRASTRUCTURE CORP. CSE 125 3.950 3.900 3.910 -0.010 CHARTWELL RETIREMENT RESIDENCES CSH.UN 100 10.050 9.700 10.040 +0.340 COLOSSUS MINERALS INC CSI 260 1.600 1.550 1.590 +0.040 CONTRANS GROUP INC. CSS 2 10.970 10.910 10.970 -0.030 CONSTELLATION SOFTWARE INC. CSU 13 144.840 143.750 144.840 -0.150 CROCOTTA ENERGY INC. CTA 1 2.950 2.950 2.950 +0.070 CANADIAN TIRE CORPORATION CL. A NV CTC.A 144 80.840 79.750 80.800 +0.540 CANADIAN UTILITIES LTD. CL.A NV CU 115 75.300 72.820 75.300 +1.920 COMINAR R E UN CUF.UN 75 21.340 20.800 21.330 +0.370 COPPER MINING CORPORATION CUM 207 1.810 1.750 1.790 +0.080 CHURCHILL CORP A CUQ 2 8.220 8.220 8.220 -0.090 CANEXUS CORPORATION CUS 363 9.050 8.740 9.050 +0.240 CENOVUS ENERGY INC. WHEN ISSUED CVE 173 29.830 29.030 29.760 +0.330 COAST WHOLESALE APPLIANCES INC. CWA 1 2.930 2.930 2.930 -1.810 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 218 25.580 25.080 25.540 +0.270 COLORADO RESOURCES LTD. CXO 15 0.830 0.830 0.830 +0.130 COUNSEL CORP CXS 3 1.640 1.640 1.640 -0.010 DUNDEE REAL ESTATE INVESTMENT TRUST D.UN 90 32.120 31.520 32.030 +0.250 DUNDEE CORP. CL.A SV DC.A 16 22.180 22.050 22.100 -0.200 DIRECTCASH PAYMENTS INC. DCI 2 24.150 24.150 24.150 +0.150 DOMINION DIAMOND CORPORATION DDC 8 15.040 14.920 15.040 +0.050 DELPHI ENERGY CORP. DEE 4 1.410 1.400 1.410 -0.010 DETOUR GOLD CORP. DGC 145 10.920 10.590 10.880 +0.190 DATA GROUP INC. DGI 20 1.980 1.980 1.980 -0.010 DAVIS + HENDERSON CORPORATION DH 86 23.140 22.380 22.900 +0.150 DHX MEDIA LTD. DHX 2 2.930 2.920 2.930 -0.010 DUNDEE INTL REIT 5.5% 31JUL18 DI.DB 1770 100.950 100.010 100.800 +0.330 DUNDEE INTERNATIONAL REIT DI.UN 49 10.300 9.790 10.300 +0.370 DOREL INDUSTRIES INC. CL.B SV DII.B 14 37.080 35.680 35.810 -2.820 DUNDEE INDUSTRIAL REIT DIR.UN 75 9.660 9.350 9.640 0.000 DENISON MINES CORP DML 380 1.250 1.220 1.230 0.000 DOLLARAMA INC. DOL 255 70.530 68.460 69.400 -0.730 DUNDEE PRECIOUS METALS INC. DPM 92 4.550 4.460 4.510 -0.050 MEDICAL FACILITIES CORP. DR 1 14.790 14.790 14.790 -0.010 DREAM UNLIMITED CORP. DRM 4 11.680 11.540 11.540 -0.160 DESCARTES SYS DSG 12 11.060 10.920 11.060 +0.110 DEETHREE EXPLORATION LTD. DTX 29 7.220 7.110 7.190 +0.130 DRAGONWAVE INC. DWI 10 2.700 2.700 2.700 -0.100 DYNACERT INC. DYA 3500 0.180 0.180 0.180 -0.015 ENCANA CORP. ECA 289 18.070 17.880 18.040 +0.050 ENERCARE INC. ECI 3 9.190 9.180 9.190 0.000 ENDEAVOUR SILVER CORP. EDR 18 4.200 4.100 4.190 +0.040 ENDEAVOUR MINING CORPORATION EDV 5 0.800 0.800 0.800 0.000 ELEMENT FINANCIAL CORPORATION EFN 56 10.920 10.750 10.920 +0.150 ENERGY FUELS INC. EFR 20 0.155 0.155 0.155 -0.010 ENERFLEX LTD. EFX 8 13.400 12.970 13.260 +0.260 EAGLE ENERGY TRUST EGL.UN 22 7.730 7.690 7.710 0.000 EXCHANGE INCOME CORPORATION EIF 3 25.400 25.280 25.280 -0.460 ENERVEST DIV UN EIT.UN 158 11.390 11.260 11.390 +0.120 ELDORADO GOLD ELD 319 7.630 7.380 7.630 +0.070 EASTERN PLATINUM LIMITED ELR 21150 0.100 0.080 0.080 -0.015 EMERA INCORPORATED EMA 128 34.030 33.240 34.030 +0.610 EMERA INCORPORATED 1ST PR SER E EMA.PR.E 5 22.320 22.160 22.160 +0.030 EMPIRE COMPANY LTD. CL.A NV EMP.A 86 75.250 70.000 74.970 +7.270 ENBRIDGE INC ENB 1332 44.750 43.520 44.650 +0.770 ENBRIDGE INC. PR SER L USD ENB.PF.U 9 25.200 25.130 25.200 -0.060 ENBRIDGE INC. PR SER J ENB.PR.U 20 25.870 25.580 25.700 +0.350 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 30 24.380 24.180 24.380 -0.300 EPSILON ENERGY LTD. EPS 15 3.330 3.320 3.320 -0.120 ENERPLUS CORPORATION ERF 23 15.210 15.110 15.110 -0.020 ENSIGN ENERGY SERVICES INC. ESI 27 16.260 16.120 16.170 -0.120 ESSENTIAL ENERGY SERVICES LTD. ESN 45 2.580 2.530 2.570 +0.080 EVERTZ TECHNOLOGIES LIMITED ET 4 14.950 14.860 14.950 -0.260 EXTENDICARE INC. EXE 86 6.470 6.310 6.470 -0.020 ABDERDEEN ASIA-PACIFIC INCOME INVEST LTD FAP 172 7.100 7.010 7.070 -0.090 FIRST CAPITAL REALTY INC. FCR 19 18.620 18.210 18.620 +0.270 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 4 415.610 405.260 415.610 +7.650 FIRST QUANTUM J FM 656 17.550 16.910 17.440 +0.420 FRANCO-NEVADA CORPORATION FNV 344 40.640 39.700 40.500 +0.250 FIRST MAJESTIC SILVER CORP FR 44 11.340 11.030 11.270 -0.020 CANYON SERVICES GROUP INC. FRC 60 12.070 11.520 11.990 +0.460 FREEHOLD ROYALTIES LTD. FRU 34 24.090 23.820 24.090 -0.050 FIRSTSERVICE CORPORATION SV FSV 4 31.200 31.060 31.060 -0.200 FORTRESS PAPER LTD FTP 4 6.030 6.010 6.010 -0.110 FORTIS INC FTS 4518 32.450 31.710 32.340 +0.580 FORTIS INC. RECEIPTS FTS.R 1725 33.530 33.120 33.470 -0.260 FINNING INTL FTT 73 21.990 21.580 21.870 +0.170 FORTUNA SILVER MINES INC FVI 87 3.730 3.650 3.730 +0.040 GOLDCORP INC G 239 28.950 28.190 28.950 +0.300 GABRIEL RES J GBU 369 1.460 1.370 1.420 +0.050 GREAT CANADIAN GAMING CORP GC 20 9.760 9.340 9.730 +0.430 COLABOR GROUP INC. GCL 21 3.720 3.230 3.720 +0.360 GRAN COLOMBIA GOLD CORP. GCM 5 0.165 0.165 0.165 -0.020 GIBSON ENERGY INC. GEI 68 25.250 24.800 25.250 +0.580 CGI GROUP INC. CL.A SV GIB.A 27 30.700 29.630 30.700 +0.760 GILDAN ACTIVEWEAR INC. GIL 86 41.100 39.650 41.070 +0.870 GMP CAPITAL INC. GMP 3 6.210 6.200 6.210 -0.030 GENIVAR INC. GNV 23 24.950 24.370 24.840 +0.590 GREAT PANTHER SILVER LIMITED GPR 5 0.850 0.850 0.850 -0.020 GOLDEN QUEEN MNG J GQM 7 1.380 1.380 1.380 +0.130 GRANITE REIT GRT.UN 19 36.410 36.230 36.230 -0.430 GLUSKIN SHEFF + ASSOCIATES INC. GS 8 19.200 18.820 19.100 +0.090 GOLDEN STAR GSC 187 0.580 0.570 0.570 -0.090 GRAN TIERRA ENERGY INC GTE 78 6.480 6.390 6.410 -0.020 GUYANA GOLDFIELDS INC GUY 29 1.470 1.440 1.460 -0.020 GREAT WESTERN MINERALS GRP GWG 5 0.120 0.120 0.120 -0.020 GREAT-WEST LIFECO INC GWO 45 28.150 27.400 27.950 +0.470 HUDSON S BAY COMPANY HBC 13 16.500 16.070 16.500 +0.280 HUDBAY MINERALS INC. HBM 108 7.920 7.770 7.920 +0.130 HOME CAPITAL GROUP INC. HCG 31 53.530 52.660 53.470 +0.710 HORIZONS ENHANCED INCM ENGY ETF CL E HEE 15 5.850 5.850 5.850 -0.100 HORIZONS ENHANCED INCM EQTY ETF CL E HEX 18 6.840 6.810 6.840 +0.040 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 8 21.580 21.000 21.000 +0.190 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 36 11.590 11.470 11.560 -1.550 HORIZONS BETAPRO S&P/TSX 60 INVERSE ETF HIX 265 10.570 10.370 10.370 -0.030 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 217 6.520 6.170 6.240 -0.160 HORIZON NORTH LOGISTICS HNL 57 6.250 6.070 6.250 +0.080 HNZ GROUP INC. A HNZ.A 1 20.600 20.600 20.600 -0.150 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 425 5.190 5.070 5.070 -0.090 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 147 4.530 4.460 4.530 +0.080 HORIZONS BETAP NASDAQ-100R BEAR PLUS ETF HQD 20 3.340 3.340 3.340 +0.100 H & R REAL EST UN HR.UN 248 22.650 21.810 22.580 +0.540 HORIZONS BETAPRO S&P 500R BEAR PLUS ETF HSD 156 4.590 4.530 4.530 -0.060 HUSKY ENERGY INC. HSE 140 28.310 27.770 28.220 +0.120 HORIZONS BETAPRO S&P 500R BULL PLUS ETF HSU 20 19.590 19.030 19.590 +0.550 HORIZONS BPRO S&P 500 VIX SHT BULL ETF HVU 1588 8.490 7.560 7.610 -0.800 HARDWOODS DISTRIBUTION INC. HWD 19 7.510 7.060 7.490 -0.010 HIGH ARCTIC ENERGY SERVICES HWO 62 2.140 2.110 2.120 -0.170 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 254 8.590 8.230 8.230 -0.260 HORIZONS S&P/TSX 60 INDEX ETF HXT 30 10.520 10.520 10.520 -0.220 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 222 18.610 17.850 18.610 +0.540 HORIZONS BETAPRO CMX SILVER BULL PL ETF HZU 1 9.540 9.540 9.540 -0.670 ITHACA ENERGY INC IAE 86 1.800 1.790 1.790 -0.030 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 61 39.080 38.350 39.070 +0.660 IVANHOE ENERGY IE 18 1.190 1.090 1.190 +0.090 INTACT FINANCIAL CORPORATION IFC 199 60.940 59.950 60.150 -0.210 INTERNATIONAL FOREST PRODUCTS LTD. CL.A IFP.A 7 9.690 9.580 9.630 +0.010 IGM FINANCIAL INC. IGM 79 45.480 44.540 44.540 -0.940 IMPERIAL METALS CORP. III 5 11.050 10.900 11.050 +0.070 INTERRENT REIT IIP.UN 15 5.720 5.540 5.710 +0.310 IMRIS INC IM 6 2.960 2.350 2.680 +0.240 IAMGOLD CORP IMG 256 5.380 5.240 5.360 -0.030 IMPERIAL OIL IMO 31 39.730 38.890 39.710 +0.810 IONA ENERGY INC. INA 30 0.570 0.560 0.570 0.000 INNERGEX RENEWABLE ENERGY INC. INE 54 9.250 9.180 9.200 -0.140 INNVEST REIT TRUST UNIT INN.UN 7 4.340 4.320 4.340 +0.050 INOVALIS REIT INO.UN 2 9.450 9.450 9.450 +0.010 INTER PIPELINE FUND IPL.UN 83 23.700 22.650 23.570 +0.520 INTERTAPE POLYMER ITP 32 12.240 12.080 12.240 +0.150 IVANPLATS LIMITED IVP 46 2.280 2.210 2.280 -0.020 JAGUAR MINING INC. JAG 10 0.405 0.400 0.400 -0.030 JUST ENERGY GROUP INC. JE 43 6.310 6.210 6.310 -0.100 KINROSS GOLD CORP K 477 6.120 5.870 6.120 +0.100 KIMBER RES INC. KBR 10 0.100 0.100 0.100 0.000 KELT EXPLORATION LTD. KEL 14 7.230 7.150 7.230 +0.020 KEYERA CORP. KEY 63 57.840 56.750 57.770 +0.470 KIRKLAND LAKE GOLD INC. KGI 252 5.100 4.970 5.050 -0.090 KILLAM PROPERTIES INC. KMP 15 10.980 10.660 10.960 +0.110 KOOTENAY SILVER INC. KTN 1000 0.850 0.850 0.850 -0.050 LOBLAW COMPANIES LIMITED L 120 48.470 46.180 48.470 +2.010 LAURENTIAN BANK LB 30 44.130 43.750 43.990 +0.310 LUMINA COPPER CORP LCC 28 5.540 5.040 5.050 -0.710 LEGACY OIL AND GAS INC. LEG 113 5.170 5.060 5.080 -0.050 CANADIAN LIFE COMPANIES SPLIT CORP. LFE 6 2.450 2.450 2.450 -0.130 LABRADOR IRON ORE ROYALTY CORPORATION LIF 243 30.450 30.020 30.310 +0.210 LULULEMON ATHLETICA INC. LLL 21 68.330 65.380 68.330 +2.690 LINAMAR CORP LNR 31 28.600 27.760 28.460 +0.550 LONG RUN EXPLORATION LTD LRE 5 3.910 3.910 3.910 +0.060 LIGHTSTREAM RESOURCES LTD. LTS 8 8.150 8.140 8.150 -0.020 LUNDIN MINING CORP. LUN 8572 4.350 4.020 4.350 +0.370 LEISUREWORLD SENIOR CARE CORP LW 14 12.450 12.340 12.340 0.000 LEGUMEX WALKER INC. LWP 15 4.290 4.290 4.290 +0.690 LYDIAN INTERNATIONAL LTD LYD 28 1.640 1.500 1.610 +0.050 MAG SILVER CORP. MAG 1 7.710 7.710 7.710 0.000 MEGA BRANDS INC. MB 1 15.250 15.250 15.250 +0.010 MBAC FERTILIZER CORP. MBC 7 1.450 1.320 1.410 -0.080 MANITOBA TELECOM MBT 51 35.430 35.070 35.250 +0.030 MACDONALD DETTWILER MDA 111 67.670 66.320 67.610 +1.610 MAJOR DRILLING GRP MDI 50 7.080 6.990 7.070 +0.070 MEG ENERGY CORP. MEG 169 32.230 31.390 32.220 +0.530 MANITOK ENERGY INC. MEI 2 2.980 2.980 2.980 -0.020 MANULIFE FIN MFC 643 16.090 15.720 15.980 +0.170 MAPLE LEAF FOODS MFI 50 13.380 12.510 13.380 +0.840 MAGNA INTERNATIONAL INC. COMMON MG 54 70.860 69.300 70.620 +1.130 MARRET HIGH YIELD STRATEGIES FUND MHY.UN 104 9.120 9.100 9.100 -0.010 GENWORTH MI CANADA INC. MIC 46 24.900 24.250 24.760 +0.340 MERCATOR MINERALS LTD. ML 25 0.185 0.180 0.180 -0.040 MOOD MEDIA CORPORATION MM 17 1.010 0.990 0.990 -0.050 ROYAL CANADIAN MINT CAD ETR MNT 2 15.160 15.160 15.160 -0.100 MARTINREA INTERNATIONAL INC. MRE 86 10.350 10.060 10.320 +0.230 MORGUARD N.A. RESIDENTIAL REIT MRG.UN 30 10.290 9.970 10.290 +0.120 MORGUARD UN MRT.UN 22 16.560 15.970 16.560 +0.300 METRO INC. MRU 504 67.920 65.210 67.320 +0.240 MORNEAU SHEPELL INC. MSI 7 14.180 14.100 14.180 +0.470 TIMBERCREEK SENIOR MTGE INV CORP. MTG 55 9.090 9.060 9.060 -0.100 MULLEN GROUP LTD. MTL 28 21.800 21.570 21.800 +0.150 MCEWEN MINING INC. MUX 6 2.230 2.230 2.230 -0.270 METHANEX CORP MX 13 44.750 43.320 44.750 +0.880 NATIONAL BANK OF CANADA NA 176 75.970 74.720 75.480 +0.700 NEWALTA CORPORATION NAL 11 13.230 12.780 13.110 -0.130 NORBORD INC. NBD 88 35.110 33.600 35.110 +0.970 NORTHERN DYNASTY MINERALS LTD. NDM 5 2.430 2.430 2.430 -0.050 NEW FLYER INDUSTIRES INC. NFI 1 10.100 10.100 10.100 -0.050 NOVAGOLD RES INC. NG 13 2.500 2.370 2.500 +0.060 NORTHERN GRAPHITE CORPORATION NGC 5 0.950 0.950 0.950 +0.120 NEW GOLD INC. NGD 1638 6.930 6.740 6.930 +0.080 ANGLE ENERGY INC. NGL 3 3.060 3.060 3.060 -0.110 NGEX RESOURCES INC. NGQ 12 2.140 2.020 2.050 +0.020 NORANDA INCOME FUND NIF.UN 7 5.070 5.050 5.060 -0.080 NIKO RES NKO 523 8.560 8.010 8.290 +0.660 NORTHLAND POWER INC. NPI 9 17.850 17.440 17.850 +0.250 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 32 28.320 27.490 28.080 +0.130 NEVSUN RES J NSU 97 3.630 3.500 3.550 -0.130 NEPTUNE TECHNOLOGIES & BIORESSOURCESINC. NTB 1 3.130 3.130 3.130 +0.020 NUVISTA ENERGY LTD. NVA 89 8.040 7.780 7.910 +0.130 NOVUS ENERGY INC. NVS 10 0.790 0.790 0.790 -0.020 THE NORTH WEST COMPANY INC. NWC 7 23.340 23.050 23.050 -0.350 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 13 11.480 11.180 11.480 +0.140 NEXJ SYSTEMS INC. NXJ 17 3.120 2.940 3.120 +0.490 YIELD ADVANTAGED CV DB FUND OCV.UN 7 8.760 8.760 8.760 -0.080 ONEX CORPORATION SV OCX 83 47.770 46.580 47.440 +1.090 OCEANAGOLD CORP. OGC 19 1.600 1.550 1.580 0.000 ONCOLYTICS BIO ONC 2 2.520 2.500 2.500 -0.020 OREZONE GOLD CORP. ORE 10 0.530 0.530 0.530 +0.020 ORCA GOLD INC. ORG 5 0.650 0.650 0.650 -0.010 ORBITE ALUMINAE INC. ORT 20 0.770 0.760 0.770 -0.030 OSISKO MINING CORPORATION OSK 87 4.380 4.220 4.330 -0.030 OPEN TEXT CORP OTC 122 74.820 72.230 74.370 +1.530 ORYX PETROLEUM CORP LTD. OXC 2 14.750 14.660 14.660 +0.030 PRIMERO MINING CORP. P 5 5.350 5.180 5.350 +0.130 PAN AMERICAN J PAA 39 12.490 12.220 12.490 +0.150 PARTNERS REIT PAR.UN 9 7.040 6.660 7.040 +0.490 PETROBANK ENERGY AND RESOURCES LTD. PBG 20 0.520 0.510 0.510 +0.010 PATHFINDER CONV DEB FUND PCD.UN 5 10.410 10.410 10.410 -0.260 PRECISION DRILLING CORPORATION PD 101 9.010 8.900 8.960 -0.050 N A PALLADIUM PDL 3 1.130 1.130 1.130 +0.010 PALADIN RESOURCES LTD. PDN 60 0.930 0.920 0.930 +0.010 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 126 30.100 29.560 30.070 +0.020 PREMIER GOLD MINES LTD. PG 79 2.520 2.390 2.490 +0.060 PENGROWTH ENERGY CORPORATION PGF 105 5.150 5.080 5.150 +0.030 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 85 17.040 16.780 16.990 +0.360 PARKLAND FUEL CORPORATION PKI 116 16.770 16.350 16.650 +0.050 PILOT GOLD INC. PLG 14 1.100 1.070 1.100 +0.030 PARALLEL ENERGY TRUST PLT.UN 24 3.950 3.930 3.930 -0.030 PETROMINERALES LTD. PMG 114 5.960 5.880 5.930 -0.030 PERPETUAL ENERGY INC. PMT 34 1.220 1.210 1.220 -0.020 PANORIENT ENERGY CORP. POE 5 1.570 1.570 1.570 +0.010 POLYMET MINING CORP. POM 5 0.900 0.900 0.900 -0.170 POTASH CORPORATION OF SASKATCHEWAN INC POT 227 41.490 40.800 41.450 +0.180 PARAMOUNT RESOURCES LTD. POU 44 36.630 36.010 36.530 +0.440 POWER CORPORATION OF CANADA SV POW 129 27.620 26.810 27.430 +0.560 PEMBINA PIPELINE CORPORATION PPL 566 32.360 31.830 32.350 +0.330 PAINTED PONY PETROLEUM LTD. PPY 14 8.510 8.330 8.510 +0.290 PACIFIC RUBIALES ENERGY CORP PRE 63 21.340 20.960 21.170 -0.320 PERSEUS MINING LIMITED PRU 15 0.920 0.900 0.900 -0.010 PULSE SEISMIC INC. PSD 23 3.750 3.680 3.700 -0.020 PASON SYSTEMS INC. PSI 4 17.780 17.610 17.780 0.000 PETROAMERICA OIL CORP. PTA 340 0.245 0.245 0.245 -0.015 PLATINUM GROUP METALS LTD. PTM 4 1.070 1.020 1.020 -0.080 PETAQUILLA MINERALS LTD. PTQ 5 0.345 0.345 0.345 -0.010 PRETIUM RESOURCES INC. PVG 58 8.550 7.980 8.260 -0.170 POWER FINANCIAL CORP. PWF 47 30.350 29.660 30.300 +0.570 PENN WEST PETROLEUM LTD. PWT 202 11.350 11.000 11.330 +0.050 PAREX RESOURCES INC. PXT 22 4.530 4.390 4.390 -0.090 BLACKPEARL RESOURCES INC. PXX 36 1.920 1.900 1.900 -0.020 QUEBECOR INC. CL.B SV QBR.B 33 45.990 45.050 45.650 +0.470 ROMARCO MINERALS INC. R 5 0.490 0.490 0.490 +0.015 RITCHIE BROS AUCTIONEERS INC. RBA 43 21.250 20.910 21.190 +0.140 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 92 46.130 44.360 45.900 +1.100 ROCK ENERGY INC. RE 145 1.320 1.320 1.320 +0.110 CDN REAL ESTATE UN REF.UN 65 42.950 41.520 42.950 +1.120 RIOCAN REAL EST UN REI.UN 150 26.040 25.450 25.980 +0.230 REITMANS CANADA LTD. CL.A NV RET.A 20 8.330 8.100 8.310 +0.180 RICHMONT MINES RIC 2 1.770 1.760 1.770 -0.160 RIO ALTO MINING LIMITED RIO 104 2.500 2.380 2.500 +0.090 REDKNEE SOLUTIONS INC. RKN 15790 3.080 2.990 3.060 +0.240 ROCKY MOUNTAIN DEALERSHIPS INC. RME 1 13.500 13.500 13.500 -0.710 RETROCOM MID-MARKET REIT 5.45% 30JUN18 RMM.DB.B 230 100.010 99.510 99.510 -0.500 RETROCOM MID-MARKET REIT 5.5% 30JUN20 RMM.DB.C 20 98.990 98.510 98.990 -0.020 RETROCOM MID-MARKET RL EST IN TRUST RMM.UN 14 5.180 4.890 5.160 +0.110 RMP ENERGY INC. RMP 62 4.330 4.110 4.330 +0.170 RUBICON MINERALS CORP. RMX 17 1.790 1.720 1.740 -0.050 RONA INC. RON 2 10.160 10.150 10.160 +0.100 RAINYRIVER RESOURCES LTD. RR 59 3.590 3.560 3.560 -0.020 RAGING RIVER EXPLORATION INC. RRX 38 3.920 3.860 3.870 -0.090 ROGERS SUGAR INC. RSI 125 6.090 5.940 6.050 +0.060 ARTEK EXPLORATION LTD. RTK 7 3.290 3.200 3.200 -0.110 RUSSEL METALS RUS 19 25.740 25.560 25.680 -0.010 ROYAL BANK OF CANADA RY 661 60.730 58.680 60.500 +1.470 SHERRITT INTL RV S 44 4.320 4.230 4.280 +0.040 SAPUTO INC. SAP 57 47.830 46.780 47.290 -0.870 SABINA GOLD & SILVER CORP. SBB 26 1.210 1.140 1.170 -0.040 SHOPPERS DRUG MART CORPORATION SC 116 45.550 44.000 45.550 +1.330 SEARS CANADA INC SCC 10 9.510 9.470 9.470 -0.070 SHAWCOR LTD SCL 15 40.240 40.120 40.210 -0.120 SPROTT RESOURCE CORP SCP 10 3.610 3.550 3.570 -0.030 SECOND WAVE PETROLEUM INC SCS 870 0.295 0.295 0.295 0.000 STRAD ENERGY SERVICES LTD. SDY 10 3.460 3.250 3.410 +0.110 SEABRIDGE GOLD INC. SEA 2 12.460 12.420 12.420 +0.070 SECURE ENERGY SERVICES INC. SES 56 13.630 13.410 13.560 +0.180 SPYGLASS RESOURCES CORP SGL 5 2.040 2.030 2.040 -0.010 SOUTHGOBI RESOURCES LTD. SGQ 2 1.510 1.500 1.500 -0.120 SAN GOLD CORP SGR 5515 0.150 0.145 0.145 -0.020 SURGE ENERGY INC. SGY 281 5.250 5.140 5.160 -0.160 SPROTT INC SII 23 3.200 3.160 3.160 +0.030 STELLA JONES INC SJ 2 94.510 92.660 94.510 +5.520 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 79 22.790 22.280 22.720 +0.200 SUN LIFE FINANCIAL INC. SLF 207 30.210 29.380 30.030 +0.340 SILVER WHEATON CORP. SLW 101 23.750 23.190 23.600 -0.090 SMART TECHNOLOGIES INC SMA 24 1.350 1.350 1.350 -0.050 SEMAFO J SMF 174 1.940 1.840 1.850 -0.060 SNC-LAVALIN SV SNC 113 44.410 43.750 44.000 +0.150 SOFTCHOICE CORP. SO 1 19.980 19.980 19.980 +0.010 SONDE RESOURCES CORP. SOQ 15 0.950 0.950 0.950 -0.020 SUPERIOR PLUS CORP. SPB 110 11.330 11.030 11.330 +0.190 SCORPIO MINING CORP. SPM 15 0.400 0.400 0.400 -0.030 SPROTT POWER CORP. SPZ 25 0.940 0.940 0.940 -0.070 SANDSTORM GOLD LTD. SSL 39 7.530 7.320 7.530 +0.120 SILVER STANDARD RES INC. SSO 10 7.560 7.310 7.560 -0.050 STUDENT TRANSPORTATION INC. COMMON STB 23 6.410 6.390 6.410 +0.040 SANTONIA ENERGY INC. STE 19 1.710 1.680 1.690 0.000 STANTEC INC STN 23 42.110 41.510 42.100 +0.350 SOUTHERN PACIFIC RESOURES CORP STP 1000 0.480 0.480 0.480 -0.020 SUNCOR ENERGY INC. SU 563 31.400 30.600 31.300 +0.400 SULLIDEN GOLD CORPORATION LTD. SUE 5 0.920 0.920 0.920 -0.090 SOLIUM CAPITAL INC. SUM 217 4.640 4.640 4.640 +0.070 SANDVINE CORPORATION SVC 1 2.000 2.000 2.000 +0.010 SILVERCREST MINES INC SVL 15 1.830 1.750 1.790 +0.030 SILVERCORP METALS INC. SVM 3 2.930 2.930 2.930 +0.020 SAVANNA ENERGY SERVICES CORP SVY 11 6.740 6.690 6.710 -0.030 SIERRA WIRELESS SW 11 12.660 12.100 12.250 +0.240 TELUS CORPORATION T 263 34.880 33.740 34.710 +1.040 TRANSALTA CORPORATION TA 291 13.800 13.520 13.790 +0.220 TAG OIL LTD TAO 53 3.270 3.170 3.190 -0.190 TWIN BUTTE ENERGY LTD. TBE 2081 2.250 2.180 2.250 +0.060 TECK RESOURCES LTD. CL.B SV TCK.B 292 24.840 23.850 24.750 +0.690 TRANSCONTINENTAL INC. CL A SV TCL.A 42 11.780 11.460 11.600 +0.050 THOMPSON CREEK METALS COMPANY TCM 7 3.480 3.380 3.480 +0.110 TRICON CAPITAL GROUP INC. TCN 15 6.260 6.260 6.260 -0.190 TRICAN WELL TCW 73 15.400 15.060 15.250 +0.140 TORONTO-DOMINION BANK TD 235 82.670 80.710 82.280 +1.460 TRINIDAD DRILLING LTD. TDG 17 7.490 7.330 7.370 -0.090 TRILOGY ENERGY CORP. TET 65 30.200 29.430 30.150 +0.200 TRANSFORCE INC. TFI 69 19.800 19.650 19.750 0.000 TRANSFORCE INC. 6.0% DEBS 30NOV15 TFI.DB 200 114.010 114.000 114.000 0.000 TRANSGLOBE J TGL 5 7.290 7.260 7.280 +0.030 TRANSGLOBE ENGY CORP. 6.0% 31MAR17 TGL.DB 130 92.500 92.500 92.500 -0.600 TIM HORTONS INC. THI 45 53.980 53.270 53.920 -0.020 TAHOE RESOURCES INC. THO 19 14.200 13.850 13.890 -0.270 TOROMONT IND TIH 22 22.400 22.250 22.320 -0.210 TASEKO MINES LTD. TKO 15 2.020 1.970 2.020 0.000 TECH LEADERS INCOME FUND TLF.UN 3 8.610 8.610 8.610 +0.260 TALISMAN ENERGY INC. TLM 885 11.800 11.550 11.780 +0.160 TEMBEC INC. TMB 48 2.790 2.700 2.700 -0.080 TIMBERCREEK MORTGAGE INVEST TMC 32 9.230 9.200 9.200 -0.090 TIMMINS GOLD CORP TMM 25 2.660 2.610 2.660 0.000 TRUE NORTH COMMERICAL REIT TNT.UN 5 3.150 3.150 3.150 +0.070 TANZANIAN ROYALTY EXPLORATION CORP. TNX 19 3.180 3.100 3.140 -0.040 TORC OIL & GAS LTD. TOG 429 1.520 1.450 1.500 +0.030 TOURMALINE OIL CORP. TOU 138 40.540 39.230 40.290 -0.270 THOMSON REUTERS CORP. TRI 51 33.730 33.270 33.720 +0.140 TRANSCANADA CORPORATION TRP 168 47.320 45.780 47.190 +1.060 TURQUOISE HILL RESOURCES LTD. TRQ 214 6.500 6.270 6.460 +0.120 TORSTAR CORP. CL. B NV TS.B 2 6.060 6.060 6.060 -0.130 TOREX GOLD RESOURCES INC. TXG 966 1.700 1.580 1.600 -0.020 URANIUM PARTICIPATION CORP. U 5 5.320 5.240 5.250 +0.020 DOMTAR CORPORATION UFS 7 73.030 71.640 73.030 +0.710 UR-ENERGY INC. URE 30 1.080 1.060 1.070 -0.040 URANIUM ONE INC UUU 15448 2.770 2.720 2.770 0.000 VERMILION ENERGY INC. VET 44 51.250 50.090 50.840 +0.490 VISTA GOLD CORP VGZ 4 1.390 1.390 1.390 -0.090 5N PLUS INC. VNP 8 2.350 2.330 2.350 +0.090 VALEANT PHARMACEUTICALS INTL INC. VRX 154 87.270 83.440 87.240 +1.910 VERESEN INC. VSN 83 12.850 12.500 12.770 +0.250 IPATH S&P 500 VIX SHORT-TERM FUTURES ETN VXX 1 21.700 21.700 21.700 +1.710 WHISTLER BLACKCOMB HOLDINGS INC. WB 29 14.000 13.990 14.000 0.000 WHITECAP RESOURCES INC. WCP 414 10.250 10.140 10.170 +0.010 WESTERN FOREST PRODUCTS INC. WEF 57 1.270 1.260 1.270 +0.020 WALL FINANCIAL WFC 2 11.050 11.050 11.050 -0.100 WEST FRASER TIMBER WFT 151 82.370 80.080 82.370 +1.560 WI-LAN INC WIN 10 4.300 4.290 4.290 -0.020 WESTJET AIRLINES LTD. WJA 139 22.610 22.070 22.190 -0.250 WAJAX CORP WJX 32 31.370 31.140 31.340 +0.630 GEORGE WESTON LIMITED WN 43 81.020 78.380 80.950 +1.920 WESTPORT INNOV WPT 18 30.530 30.010 30.530 +0.220 WESTERN ENERGY SVCS CORP WRG 17 7.520 7.480 7.480 -0.040 WESTERN COPPER AND GOLD CORPORATION WRN 5 0.640 0.640 0.640 -0.030 WESTSHORE TERMINALS INVESTMENT CORP. WTE 17 28.420 28.230 28.380 -0.120 TMX GROUP LIMITED X 29 49.000 48.150 48.200 -0.620 iSHARES DEX UNIVERSE BOND INDEX FUND XBB 1 30.820 30.820 30.820 +0.010 iSHARES DEX ALL CORPORATE BOND INDEX FUN XCB 239 21.260 21.220 21.260 +0.040 iSHARES S&P/TSX CAPPED ENERGY INDEX FUND XEG 8301 15.470 15.250 15.470 +0.160 iSHARES S&P/TSX CAPPED FINLS INDEX FD XFN 132 24.550 24.020 24.550 +0.490 iSHARES DEX HYBRID BOND INDEX FUND XHB 40 21.010 21.010 21.010 -0.010 iSHARES S&P/TSX 60 INDEX FUND XIU 2404 17.790 17.380 17.770 +0.270 iSHARES S&P/TSX COMPLETION INDEX FUND XMD 2 21.160 20.880 21.160 -0.640 iSHARES DEX REAL RETURN BOND INDEX FUND XRB 87 23.580 23.540 23.580 -0.020 ISHARES CDN S&P/TSX CAPPED REIT INDX FND XRE 384 15.960 15.650 15.960 +0.170 iSHARES DEX SHORT TERM BOND INDEX FUND XSB 14 28.710 28.710 28.710 +0.030 iSHARES S&P 500 INDEX FUND CAD-HEDGED XSP 81 18.620 18.550 18.620 +0.030 iSHARES DIVERSIFIED MONTHLY INCOME FUND XTR 24 12.140 12.120 12.140 +0.020 YELLOW MEDIA LIMITED Y 3 11.250 11.250 11.250 -0.040 YAMANA GOLD INC YRI 307 11.530 11.170 11.520 +0.080 ZARGON OIL & GAS LTD. ZAR 1 6.120 6.120 6.120 -0.010 BMO S&P/TSX CAPPED COMPOSITE INDEX ETF ZCN 1 16.570 16.570 16.570 -0.470 ZENYATTA VENTURES LTD. ZEN 149 2.200 2.040 2.120 -0.260 ZODIAC EXPLORATION INC. ZEX 15000 0.055 0.055 0.055 +0.010 BMO S&P/TSX LADDERED PREF SHARE IND ETF ZPR 12 14.870 14.870 14.870 -0.020 BMO SHORT PROVINCIAL BOND INDEX ETF ZPS 6 14.460 14.460 14.460 -0.020 Trades: 20,049 Total Volume: 18,486,922 Total Value: $212,555,179 Advanced: 302 Declined: 210 Unchanged: 4,068 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.