Pure Trading Daily Market Summary June 24 2013 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDTL REAL ESTATE TR AAR.UN 44 4.720 4.610 4.680 -0.190 ADVANTAGE OIL & GAS LTD. AAV 69 4.230 4.120 4.170 -0.060 ABSOLUTE SOFTWARE CORP. ABT 13 6.620 6.460 6.620 -0.190 BARRICK GOLD CORPORATION ABX 2132 17.980 16.580 17.360 -0.290 AIR CANADA CL B AC.B 55 2.400 2.330 2.360 -0.070 ASTRAL MEDIA INC. CL A. NV ACM.A 8 47.890 47.760 47.870 -0.040 ATCO LTD. CL.I NV ACO.X 79 42.690 41.370 42.440 +0.570 AUTOCANADA INC. ACQ 62 26.990 26.030 26.940 -0.630 ALARIS ROYALTY CORP AD 1 31.910 31.910 31.910 -0.790 AURORA OIL & GAS LIMITED AEF 23 2.600 2.560 2.600 -0.100 AGNICO EAGLE MINES LIMITED AEM 62 28.100 27.030 27.380 -0.730 ARGENT ENERGY TRUST AET.UN 36 10.060 9.920 10.020 -0.060 AG GROWTH INTERNATIONAL INC. AFN 5 34.770 34.580 34.720 -1.130 AGF MANAGEMENT LTD. CL.B NV AGF.B 32 10.540 10.360 10.420 -0.330 ALAMOS GOLD INC. AGI 175 11.980 11.300 11.300 -0.870 ALLIANCE GRAIN TRADERS INC. AGT 4 14.290 14.210 14.290 +0.080 AGRIUM INC AGU 235 89.610 87.810 88.600 -1.280 ALTUS GROUP LIMITED AIF 8 8.200 8.040 8.200 -0.050 AIMIA INC. AIM 107 14.000 13.710 13.860 +0.120 ASANKO GOLD INC. AKG 30 2.150 2.060 2.060 -0.040 ALTAGAS LTD. ALA 359 35.540 34.700 35.330 -1.350 AUTOMODULAR CORPORATION AM 40 1.650 1.640 1.650 +0.010 ALPHA MINERALS INC AMW 10 3.630 3.630 3.630 -0.030 AINSWORTH LUMBER CO. LTD ANS 433 3.630 3.470 3.490 -0.230 ALLIED NEVADA GOLD CORP ANV 71 6.760 6.460 6.640 -0.320 AFRICA OIL CORP AOI 29 7.150 7.040 7.130 +0.120 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 36 30.460 29.320 29.650 -1.010 ALGONQUIN POWER & UTILITIES CORP. AQN 151 7.180 7.020 7.150 -0.030 ARGONAUT GOLD INC. AR 276 6.160 5.580 5.580 -0.700 AECON GROUP INC ARE 51 10.720 10.320 10.510 -0.210 ARC RESOURCES LTD. ARX 155 27.790 27.000 27.160 -0.930 ALACER GOLD CORP. ASR 82 2.320 2.240 2.300 -0.120 ATS AUTOMATION ATA 18 10.390 10.200 10.200 -0.440 ATRIUM INNOVATIONS INC. ATB 3 14.600 14.510 14.600 -0.130 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 60 60.660 59.060 60.010 -0.960 ATHABASCA OIL CORPORATION ATH 254 6.600 6.460 6.480 -0.270 ATLANTIC POWER CORP. ATP 614 4.400 4.290 4.390 -0.020 ATLANTIC POWER CORP 6.25% 15MAR17 ATP.DB.A 340 89.000 88.350 88.350 -0.650 ATLANTIC POWER CORP. B 5.60% 30JUN17 ATP.DB.B 600 80.590 79.800 79.800 -0.110 ATLANTIC POWER CORP. 6% 31DEC19 ATP.DB.D 820 76.800 74.010 74.250 -3.910 ATLANTIC POWER CORP. 5.75% 30JUN19 ATP.DB.U 500 77.010 76.030 76.260 -1.230 GOLDEN MINERALS COMPANY AUM 9 1.500 1.390 1.400 -0.330 AURICO GOLD INC. AUQ 29 4.400 4.360 4.360 -0.160 AVIGILON CORPORATION AVO 6 15.530 14.920 15.190 -0.660 ARTIS REIT S-G 5.75% 30JUN18 USD AX.DB.U 510 101.510 100.520 100.620 -1.160 ARTIS REIT PR SERIES A AX.PR.A 3 24.950 24.950 24.950 -1.130 ARTIS REIT AX.UN 62 14.970 14.420 14.620 -0.460 AUGUSTA RESOURCE CORPORATION AZC 4 2.050 2.050 2.050 -0.420 BELL ALIANT INC. BA 32 27.310 26.900 27.310 +0.380 BANRO CORP. BAA 295 0.800 0.730 0.740 -0.090 BADGER DAYLIGHTING LTD. BAD 2 48.540 48.420 48.420 +0.100 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 84 36.220 35.510 36.010 +0.160 BROOKFIELD ASSET MGMT INC. PR. SER 12 BAM.PR.J 3500 26.400 26.400 26.400 -0.840 BAUER PERFORMANCE SPORTS LTD. BAU 9 11.800 11.650 11.650 -0.450 RESEARCH IN MOTION LIMITED BB 1873 14.970 14.240 14.850 +0.470 BOMBARDIER INC. CL. B SV BBD.B 1680 4.480 4.360 4.460 +0.030 COTT CORP BCB 23 8.010 7.790 7.910 -0.080 BCE INC. BCE 84 43.440 42.660 42.920 -0.740 BCE INC PR SHARES SERIES AC BCE.PR.C 1 21.120 21.120 21.120 -2.290 BCE INC. CUMUL REDEEM FIRST PR SER AD BCE.PR.D 9 23.370 23.370 23.370 -0.400 BCE SER AI 1ST PREF. BCE.PR.I 4 23.920 23.900 23.920 -0.170 BCE INC SER Y PR BCE.PR.Y 1 23.520 23.520 23.520 -0.080 BEAR CREEK MINING CORP BCM 20 1.350 1.320 1.320 -0.100 BLACK DIAMOND GROUP LIMITED BDI 20 21.660 20.890 21.250 -0.630 BIRD CONSTRUCTION INC. BDT 3 12.600 12.470 12.600 -0.170 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 309 54.740 53.110 54.300 -1.150 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 73 28.810 28.110 28.550 -0.450 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 24 21.920 21.580 21.870 -0.180 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 23 36.510 35.730 35.730 -0.550 BIRCHCLIFF ENERGY LTD. BIR 14 8.460 7.860 8.370 +0.250 BALLARD POWER SYSTEMS INC BLD 14 1.730 1.690 1.690 +0.050 BANK OF MONTREAL BMO 103 59.610 58.730 59.270 -0.020 BONTERRA ENERGY CORP. BNE 11 48.290 47.700 48.290 -0.550 BANKERS PETROLEUM LTD. BNK 215 2.690 2.550 2.600 -0.050 BONAVISTA ENERGY CORPORATION BNP 244 14.060 13.520 14.020 +0.070 BANK OF NOVA SCOTIA BNS 154 56.070 55.130 55.630 -0.180 AMERICAS PETROGAS INC. BOE 8 1.040 1.000 1.000 -0.020 BROOKFIELD OFFICE PROPERTIES INC. BPO 70 16.800 16.460 16.750 -0.040 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 32 21.240 20.130 20.480 -0.570 BRIGUS GOLD CORP. BRD 85 0.520 0.500 0.520 -0.020 BROOKFIELD RESIDENTIAL PROPERTIES INC. BRP 1 21.320 21.320 21.320 -0.900 BELO SUN MINING CORP. BSX 985 0.640 0.600 0.610 -0.060 BTB REIT BTB.UN 175 4.820 4.750 4.820 +0.030 BAYTEX ENERGY CORP. BTE 62 37.590 36.660 36.730 -1.170 B2GOLD CORP. BTO 13096 2.290 2.130 2.140 -0.240 BELLATRIX EXPLORATION LTD BXE 12 5.260 5.220 5.230 -0.150 CAE INC CAE 83 10.350 10.280 10.290 -0.150 CANAM GROUP INC. CAM 5 9.240 9.240 9.240 +0.060 CDN APARTMENT UN CAR.UN 99 22.280 20.800 21.830 +0.240 CASCADES INC CAS 12 5.630 5.550 5.600 -0.020 iSHARES 1-5 YEAR LADD CORP BND IN FND CBO 142 19.750 19.720 19.740 -0.060 COGECO CABLE INC. SV CCA 39 42.690 41.650 41.950 -0.240 CCL INDUSTRIES INC. CL. B NV CCL.B 4 64.070 62.900 64.070 +1.070 CAMECO CORP CCO 107 21.420 21.090 21.250 -0.220 CATAMARAN CORPORATION CCT 56 52.350 51.140 51.490 -0.790 CANELSON DRILLING INC CDI 16 5.120 5.080 5.080 -0.220 COEUR MINING INC. CDM 2 12.990 12.990 12.990 -0.380 COM DEV INTL CDV 19 3.950 3.940 3.950 +0.020 iSHARES S&P/TSX CDN DIV ARISTO IND FND CDZ 11 21.820 21.710 21.820 -0.340 CENTAMIN PLC. CEE 20 0.540 0.510 0.510 -0.070 CENTRAL FUND OF CANADA LTD. CL.A NV CEF.A 2 14.570 14.550 14.550 -0.200 COASTAL ENERGY COMPANY CEN 11 13.280 13.140 13.220 -0.470 CATHEDRAL ENERGY SERVICES LTD. CET 2 4.750 4.680 4.750 -0.020 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 48 15.450 14.960 15.380 -0.190 CANACCORD FINANCIAL INC. CF 51 5.390 5.280 5.280 -0.360 CARFINCO FINANCIAL GROUP INC. CFN 10 9.120 9.000 9.060 -0.090 CANFOR CORP CFP 47 18.260 18.020 18.020 -0.580 CALFRAC WELL SERVICES LTD. CFW 63 30.350 29.660 30.000 -0.100 CANFOR PULP PRODUCTS INC. CFX 4 8.380 8.260 8.260 -0.160 CENTERRA GOLD INC. CG 192 3.440 3.250 3.350 -0.170 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 13 2.580 2.540 2.570 -0.050 CINEPLEX INC. CGX 54 34.270 33.860 34.220 +0.180 iSHARES ADVANT U.S HIGH YIELD BND IND FN CHB 17 20.060 19.780 20.060 -0.740 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 10 16.980 16.850 16.960 -0.180 CHORUS AVIATION INC. CL B CHR.B 13 2.200 2.170 2.200 +0.010 CI FINANCIAL CORP. CIX 14 29.700 29.410 29.700 -0.130 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 24 22.910 22.580 22.800 -0.390 CARGOJET INC. CJT 3 11.100 11.000 11.000 -0.450 CML HEALTHCARE INC. CLC 32 7.260 7.020 7.260 +0.070 iSHARES 1-5 YEAR LADDERED GOVT BOND IND CLF 62 19.410 19.400 19.410 -0.070 CELESTICA INC SV CLS 70 9.560 9.480 9.480 -0.050 CANADIAN IMPERIAL BANK OF COMMERCE CM 246 75.910 74.680 75.400 +0.210 COMPUTER MODELLING GROUP LTD CMG 13 23.000 22.990 23.000 -0.050 CANACOL ENERGY LTD CNE 24 2.900 2.790 2.810 -0.180 CONTINENTAL GOLD LIMITED CNL 298 3.170 2.880 2.880 -0.410 CDN NATURAL RES CNQ 170 29.550 28.520 29.350 -0.030 CANADIAN NATIONAL RAILWAY CO. CNR 176 99.300 98.160 98.580 -0.970 CANADIAN OIL SANDS LIMITED COS 116 19.290 18.880 19.230 -0.100 CANADIAN PACIFIC RAILWAY LIMITED CP 208 123.170 120.190 122.380 -1.950 iSHARES S&P/TSX CDN PREF SHARE IND FND CPD 293 16.480 16.330 16.390 -0.190 iSHARES S&P/TSX CDN PREF SHR IND FND ADV CPD.A 14 16.420 16.380 16.380 -0.230 CRESCENT POINT ENERGY CORP. CPG 211 36.110 35.280 35.790 -0.400 CAPITAL POWER CORPORATION CPX 38 20.150 19.790 19.850 -0.370 CEQUENCE ENERGY LTD. CQE 40 1.620 1.550 1.620 -0.030 CREW ENERGY INC CR 85 5.350 5.150 5.220 -0.130 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 21 13.810 13.090 13.150 -0.490 CAPSTONE MINING CORP. CS 810 1.840 1.710 1.710 -0.190 CAPSTONE INFRASTRUCTURE CORP. CSE 85 3.820 3.730 3.820 +0.020 CHARTWELL RETIREMENT RESIDENCES CSH.UN 166 9.650 9.230 9.610 +0.100 COLOSSUS MINERALS INC CSI 180 1.140 1.070 1.080 -0.090 CONSTELLATION SOFTWARE INC. CSU 26 142.490 137.200 141.080 -1.000 CROCOTTA ENERGY INC. CTA 17 2.950 2.780 2.780 -0.170 CANADIAN TIRE CORPORATION CL. A NV CTC.A 72 79.070 77.110 78.590 +0.590 CANADIAN UTILITIES LTD. CL.A NV CU 122 35.910 34.820 35.160 +0.310 CANADIAN UTILITIES LTD SEC PERF SER CC CU.PR.F 17 21.550 21.550 21.550 -0.970 COMINAR R E UN CUF.UN 25 20.730 20.110 20.470 +0.020 COPPER MINING CORPORATION CUM 78 1.600 1.520 1.590 -0.050 CANEXUS CORPORATION CUS 55 9.020 8.990 8.990 -0.170 CENOVUS ENERGY INC. WHEN ISSUED CVE 228 29.450 28.710 29.080 -0.520 CDN WESTERN BANK CWB 28 27.280 27.110 27.220 -0.030 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 126 24.950 23.890 24.690 +0.010 COUNSEL CORP CXS 4 1.800 1.800 1.800 -0.020 DUNDEE REIT 5.5% 31MAR17 D.DB.H 10 103.000 103.000 103.000 -2.900 DUNDEE REAL ESTATE INVESTMENT TRUST D.UN 100 32.320 31.120 31.720 -0.930 DUNDEE CORP. CL.A SV DC.A 74 20.990 20.420 20.820 -0.410 DIRECTCASH PAYMENTS INC. DCI 1 23.460 23.460 23.460 -0.090 DONNYCREEK ENERGY INC. DCK 26 2.080 2.050 2.080 -0.020 DOMINION DIAMOND CORPORATION DDC 17 14.660 14.220 14.460 -0.360 DELPHI ENERGY CORP. DEE 33 1.270 1.230 1.230 -0.090 DETOUR GOLD CORP. DGC 133 8.630 8.170 8.190 -0.590 DATA GROUP INC. DGI 20 2.040 1.990 2.040 +0.030 DAVIS + HENDERSON CORPORATION DH 16 22.590 22.350 22.430 -0.590 DHX MEDIA LTD. DHX 2 3.060 3.040 3.040 -0.030 DUNDEE INTL REIT 5.5% 31JUL18 DI.DB 1450 100.910 100.010 100.060 -0.930 DUNDEE INTERNATIONAL REIT DI.UN 46 10.350 10.090 10.310 -0.190 DOREL INDUSTRIES INC. CL.B SV DII.B 4 34.880 34.820 34.880 -1.220 DUNDEE INDUSTRIAL REIT 5.25% 31DEC19 DIR.DB 10 99.990 99.990 99.990 -1.000 DUNDEE INDUSTRIAL REIT DIR.UN 55 9.350 8.910 9.320 -0.130 DULUTH METALS LIMITED DM 5 1.410 1.410 1.410 +0.010 DENISON MINES CORP DML 457 1.240 1.210 1.240 +0.010 DOLLARAMA INC. DOL 603 72.480 71.100 71.840 +0.640 BRP INC. DOO 31 24.330 24.320 24.330 -0.360 DUNDEE PRECIOUS METALS INC. DPM 104 4.080 3.960 3.990 -0.110 MEDICAL FACILITIES CORP. DR 5 14.940 14.840 14.840 -0.010 DREAM UNLIMITED CORP. DRM 23 10.180 9.720 9.960 -0.240 DESCARTES SYS DSG 5 11.140 11.100 11.100 +0.010 DEETHREE EXPLORATION LTD. DTX 117 7.290 6.840 7.220 -0.230 ENCANA CORP. ECA 206 17.950 17.400 17.720 -0.310 ENERCARE INC. ECI 5 8.860 8.780 8.860 -0.330 ENDEAVOUR SILVER CORP. EDR 18 3.550 3.300 3.350 -0.380 ENDEAVOUR MINING CORPORATION EDV 1980 0.560 0.500 0.530 -0.050 ELEMENT FINANCIAL CORPORATION EFN 15 11.250 10.920 11.250 -0.060 ENERGY FUELS INC. EFR 15 0.160 0.160 0.160 0.000 ENERFLEX LTD. EFX 1 13.660 13.660 13.660 +0.020 EAGLE ENERGY TRUST EGL.UN 4 7.710 7.620 7.620 -0.160 EXCHANGE INCOME CORPORATION EIF 9 26.360 25.890 26.350 -0.240 ENERVEST DIV UN EIT.UN 207 11.280 11.030 11.080 -0.200 ELDORADO GOLD ELD 508 6.450 6.240 6.250 -0.290 EASTERN PLATINUM LIMITED ELR 80 0.085 0.075 0.075 -0.005 EMERA INCORPORATED EMA 47 32.230 31.880 32.130 +0.090 EMPIRE COMPANY LTD. CL.A NV EMP.A 36 76.480 75.950 76.030 -0.020 ENBRIDGE INC ENB 2147 43.190 41.850 42.660 -0.830 ENBRIDGE INC. PR SERIES N ENB.PR.N 10 24.820 24.820 24.820 -0.500 ENBRIDGE INC. PR SERIES R ENB.PR.T 14 24.680 24.680 24.680 -0.750 ENBRIDGE INC. PR SER J ENB.PR.U 6 25.050 25.030 25.030 -0.650 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 365 23.580 22.280 23.490 -0.370 ENTREC CORPORATION ENT 98 1.390 1.390 1.390 -0.030 ECO (ATLANTIC) OIL & GAS LTD. EOG 20 0.485 0.485 0.485 +0.035 EPSILON ENERGY LTD. EPS 6 3.330 3.330 3.330 +0.020 ENERPLUS CORPORATION ERF 62 14.690 14.360 14.660 -0.240 ENSIGN ENERGY SERVICES INC. ESI 40 16.470 16.150 16.150 -0.440 ESSENTIAL ENERGY SERVICES LTD. ESN 46 2.640 2.610 2.630 -0.050 EVERTZ TECHNOLOGIES LIMITED ET 70 15.000 15.000 15.000 -0.260 EXTENDICARE INC. EXE 75 6.410 6.140 6.330 -0.100 ABDERDEEN ASIA-PACIFIC INCOME INVEST LTD FAP 151 7.130 7.010 7.130 +0.050 FIRST CAPITAL REALTY INC. FCR 36 17.750 17.290 17.740 -0.240 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 6 404.500 401.050 404.500 -2.480 FAIRFAX FINANCIAL HLDG 5 YR PR SER G FFH.PR.G 1 23.320 23.320 23.320 -1.190 FRONTLINE GOLD CORPORATION FGC 30 0.010 0.010 0.010 -0.035 FIRST QUANTUM J FM 1424 15.220 14.220 14.290 -1.340 FRANCO-NEVADA CORPORATION FNV 161 34.320 33.500 33.660 -0.930 FIRST MAJESTIC SILVER CORP FR 89 10.330 9.680 9.680 -0.750 CANYON SERVICES GROUP INC. FRC 36 11.560 11.240 11.260 -0.490 FREEHOLD ROYALTIES LTD. FRU 33 23.200 22.760 23.120 -0.570 FIRSTSERVICE CORPORATION SV FSV 12 31.500 30.580 31.330 +0.230 FORTIS INC FTS 2237 31.220 30.700 31.190 -0.100 FORTIS INC. CUMULATIVE REDEMABL PRSER J FTS.PR.J 1 22.310 22.310 22.310 -3.500 FORTIS INC. RECEIPTS FTS.R 1812 32.210 32.210 32.210 -1.910 FINNING INTL FTT 95 22.010 21.140 21.460 -0.720 FORTUNA SILVER MINES INC FVI 44 3.070 2.900 3.040 -0.110 GOLDCORP INC G 94 25.360 24.410 24.910 -0.690 GABRIEL RES J GBU 205 1.250 1.140 1.230 +0.080 GREAT CANADIAN GAMING CORP GC 1 9.440 9.440 9.440 -0.090 COLABOR GROUP INC. GCL 6 3.320 3.320 3.320 -0.010 GENESIS LAND J GDC 19 3.700 3.700 3.700 -0.010 GIBSON ENERGY INC. GEI 72 24.440 23.590 24.110 -0.630 GASFRAC ENERGY SERVICES INC. GFS 4 1.960 1.880 1.910 -0.090 CGI GROUP INC. CL.A SV GIB.A 100 30.380 29.940 30.280 -0.390 GILDAN ACTIVEWEAR INC. GIL 120 41.110 40.430 40.910 -0.760 GMP CAPITAL INC. GMP 8 6.020 5.980 5.980 -0.270 GENIVAR INC. GNV 7 23.150 22.800 23.100 -0.350 GREAT PANTHER SILVER LIMITED GPR 5 0.720 0.720 0.720 -0.080 BSM TECHNOLGIES INC GPS 23 1.640 1.600 1.640 +0.090 GRANITE REIT GRT.UN 102 35.920 34.930 35.410 -0.240 GLUSKIN SHEFF + ASSOCIATES INC. GS 5 18.710 18.300 18.360 -0.700 GOLDEN STAR GSC 40 0.510 0.445 0.510 +0.090 GRAN TIERRA ENERGY INC GTE 238 6.030 5.810 5.840 -0.230 GUYANA GOLDFIELDS INC GUY 129 1.320 1.230 1.260 -0.130 GREAT-WEST LIFECO INC GWO 63 28.390 27.820 27.830 -0.690 GREAT-WEST LIFECO INC. SUBS RCPTS GWO.R 1 28.100 28.100 28.100 +1.300 HUDSON S BAY COMPANY HBC 2 15.940 15.920 15.940 -0.020 HUDBAY MINERALS INC. HBM 227 6.970 6.750 6.850 -0.250 HOME CAPITAL GROUP INC. HCG 63 53.980 52.980 53.830 -0.050 HORIZONS BETAPRO S&P/TSX CAP ENBEAR ETF HED 102 4.600 4.550 4.600 +0.270 HORIZONS ACTIVE FLOATING RATE BOND ETF C HFR 30 10.200 10.190 10.200 -0.020 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 35 28.130 26.960 27.020 +1.310 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 6 8.260 8.260 8.260 -0.730 HORIZONS BETAPRO S&P/TSX 60 INVERSE ETF HIX 98 10.740 10.730 10.730 +0.220 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 101 6.450 6.410 6.450 +0.180 HORIZON NORTH LOGISTICS HNL 32 6.390 6.290 6.380 -0.120 HORIZONS BETAPRO NYMEX NAT GAS BULL PLUS HNU 8 12.670 12.670 12.670 -1.600 HNZ GROUP INC. A HNZ.A 7 20.810 20.760 20.760 -0.170 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 29 5.440 5.250 5.250 -0.100 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 21 4.330 4.250 4.330 +0.110 HORIZONS ACTIVE PERF SHARES ETF CL E UN HPR 10 9.970 9.970 9.970 -0.200 HORIZONS BETAP NASDAQ-100R BEAR PLUS ETF HQD 20 3.580 3.580 3.580 +0.130 H & R REAL EST UN HR.UN 361 21.240 20.340 20.930 -0.120 HORIZONS BETAPRO S&P 500R BEAR PLUS ETF HSD 21 4.960 4.840 4.840 +0.060 HUSKY ENERGY INC. HSE 96 27.660 27.060 27.600 -0.050 HUSKEY ENERGY INC. PR. SER. 1 HSE.PR.A 21 23.180 23.010 23.180 -2.250 HORIZONS BETAPRO S&P 500R BULL PLUS ETF HSU 51 18.300 17.840 18.160 -0.230 HORIZONS BPRO S&P 500 VIX SHT BULL ETF HVU 447 9.790 9.150 9.150 +0.520 HARDWOODS DISTRIBUTION INC. HWD 2 7.400 7.250 7.250 -0.220 HIGH ARCTIC ENERGY SERVICES HWO 22 2.110 2.090 2.110 0.000 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 193 8.880 8.690 8.780 +0.210 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 102 17.600 17.300 17.300 -0.510 ITHACA ENERGY INC IAE 207 1.820 1.750 1.780 -0.080 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 74 40.260 39.650 39.740 -0.930 IC POTASH CORP. ICP 5 0.500 0.500 0.500 -0.210 INTACT FINANCIAL CORPORATION IFC 326 57.810 56.510 57.370 -1.050 INTERNATIONAL FOREST PRODUCTS LTD. CL.A IFP.A 22 9.710 9.390 9.680 -0.110 IGM FINANCIAL INC. IGM 61 44.710 43.750 44.560 +0.420 IMPERIAL METALS CORP. III 12 10.300 10.250 10.260 -0.210 INTERRENT REIT IIP.UN 17 5.430 5.300 5.430 -0.060 IAMGOLD CORP IMG 317 4.490 4.280 4.290 -0.290 IMPERIAL OIL IMO 11 39.660 39.120 39.420 -0.340 IMAX CORP IMX 10 25.410 24.870 25.030 -0.320 IONA ENERGY INC. INA 120 0.560 0.550 0.560 0.000 INNERGEX RENEWABLE ENERGY INC. INE 25 8.880 8.610 8.670 -0.250 INNVEST REIT TRUST UNIT INN.UN 17 4.120 4.040 4.120 -0.010 INTER PIPELINE FUND IPL.UN 185 22.500 18.800 22.300 -0.690 INTERTAPE POLYMER ITP 26 12.750 12.620 12.690 -0.140 IVANPLATS LIMITED IVP 34 1.820 1.770 1.820 -0.020 JAGUAR MINING INC. JAG 25 0.450 0.395 0.430 +0.010 JUST ENERGY GROUP INC. JE 143 6.550 6.280 6.400 -0.220 KINROSS GOLD CORP K 15846 5.260 5.060 5.060 -0.270 KATANGA MINING LIMITED KAT 115 0.520 0.520 0.520 -0.190 KEG ROYALTIES INCOME FUND KEG.UN 2 14.140 14.140 14.140 -0.690 KELT EXPLORATION LTD. KEL 73 7.500 7.150 7.200 -0.010 KEYERA CORP. KEY 172 55.440 53.460 54.960 -0.320 KIRKLAND LAKE GOLD INC. KGI 124 4.550 4.140 4.370 +0.140 KILLAM PROPERTIES INC. KMP 11 10.540 10.410 10.490 -0.410 LOBLAW COMPANIES LIMITED L 93 47.750 46.270 46.270 -1.680 LAURENTIAN BANK LB 21 43.170 42.420 42.480 -0.680 LUMINA COPPER CORP LCC 2 5.010 4.920 4.920 -0.130 LEGACY OIL AND GAS INC. LEG 97 4.970 4.850 4.950 -0.150 LABRADOR IRON ORE ROYALTY CORPORATION LIF 18 29.020 28.720 28.850 -1.000 LOGAN INTERNATIONAL INC. LII 1 6.990 6.990 6.990 +2.990 LABRADOR IRON MINES HOLDINGS LIMITED LIM 20 0.470 0.465 0.465 +0.020 LINAMAR CORP LNR 33 28.050 27.840 27.920 -0.220 LONGVIEW OIL CORP. LNV 14 4.750 4.740 4.740 -0.250 LONG RUN EXPLORATION LTD LRE 122 3.750 3.740 3.750 -0.150 LAKE SHORE GOLD CORP. LSG 105 0.245 0.220 0.230 +0.020 LIGHTSTREAM RESOURCES LTD. LTS 2 8.250 8.180 8.180 -0.010 LUCARA DIAMOND CORP LUC 10 0.810 0.810 0.810 -0.040 LUNDIN MINING CORP. LUN 817 3.860 3.680 3.700 -0.230 LEISUREWORLD SENIOR CARE CORP LW 12 12.140 12.030 12.030 -0.340 LEGUMEX WALKER INC. LWP 1 4.400 4.400 4.400 +0.110 LYDIAN INTERNATIONAL LTD LYD 54 1.260 1.080 1.080 -0.120 MAG SILVER CORP. MAG 38 5.780 5.600 5.640 -0.410 MAGELLAN AEROSPACE CORP. MAL 1 4.100 4.100 4.100 0.000 MBAC FERTILIZER CORP. MBC 2 2.170 2.020 2.020 -0.050 MANITOBA TELECOM MBT 23 34.410 33.780 34.150 -0.070 MACDONALD DETTWILER MDA 32 67.010 65.910 66.780 -0.560 MAJOR DRILLING GRP MDI 36 7.080 7.000 7.010 -0.140 MEG ENERGY CORP. MEG 340 29.630 28.990 29.250 -0.560 MANITOK ENERGY INC. MEI 13 2.930 2.840 2.840 -0.110 MANULIFE FIN MFC 874 16.710 16.240 16.240 -0.510 MANULIFE FINANCIAL CORP CLASS A MFC.PR.A 4 25.420 25.420 25.420 -0.230 MAPLE LEAF FOODS MFI 24 14.190 13.990 14.160 -0.290 MAGNA INTERNATIONAL INC. COMMON MG 254 71.300 69.980 70.610 -0.970 MARRET HIGH YIELD STRATEGIES FUND MHY.UN 52 8.980 8.970 8.970 -0.100 GENWORTH MI CANADA INC. MIC 34 24.870 24.350 24.530 -0.680 MERCATOR MINERALS LTD. ML 5 0.205 0.205 0.205 -0.005 MOOD MEDIA CORPORATION MM 57 1.050 1.010 1.050 -0.010 PRECIOUS METALS AND MINING TRUST MMP.UN 5 2.700 2.700 2.700 -0.240 MIRABELA NICKEL LIMITED MNB 105 0.110 0.110 0.110 -0.390 MELCOR DEV MRD 1 18.340 18.340 18.340 -1.160 MARTINREA INTERNATIONAL INC. MRE 854 10.200 10.010 10.030 -0.260 MORGUARD N.A. RESIDENTIAL REIT MRG.UN 24 9.750 9.530 9.750 -0.230 MORGUARD UN MRT.UN 10 16.140 15.710 15.890 -0.250 METRO INC. MRU 28 69.670 68.830 69.050 -0.450 MORNEAU SHEPELL INC. MSI 3 13.530 13.380 13.410 -0.370 MULLEN GROUP LTD. MTL 43 22.560 22.260 22.510 -0.150 MCEWEN MINING INC. MUX 2 2.050 2.050 2.050 +0.110 METHANEX CORP MX 25 43.260 42.510 43.010 -0.970 NATIONAL BANK OF CANADA NA 299 73.190 72.170 72.750 -0.750 NEWALTA CORPORATION NAL 6 13.150 13.040 13.150 -0.090 NORBORD INC. NBD 348 33.100 31.430 32.000 -1.540 NORTHERN DYNASTY MINERALS LTD. NDM 1 2.200 2.200 2.200 -0.210 NOVAGOLD RES INC. NG 11 2.170 2.120 2.120 -0.090 NEW GOLD INC. NGD 409 6.290 6.100 6.100 -0.190 ANGLE ENERGY INC. NGL 2 3.100 3.090 3.100 -0.070 NGEX RESOURCES INC. NGQ 38 2.090 1.770 1.770 -0.240 NORANDA INCOME FUND NIF.UN 10 5.190 5.080 5.190 +0.010 NIKO RES NKO 327 7.120 6.540 6.840 -0.160 NORTHLAND POWER INC. NPI 47 16.770 16.070 16.410 -0.420 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 57 28.360 26.780 27.860 +0.110 NORTHERN SPIRIT RESOURCES INC NS 148000 0.055 0.055 0.055 0.000 NEVSUN RES J NSU 146 3.080 2.950 2.960 -0.160 NEPTUNE TECHNOLOGIES & BIORESSOURCESINC. NTB 4 3.180 3.140 3.180 +0.040 NUVISTA ENERGY LTD. NVA 31 7.330 7.020 7.150 -0.160 NOVUS ENERGY INC. NVS 15 0.730 0.720 0.730 -0.010 THE NORTH WEST COMPANY INC. NWC 29 24.140 23.370 23.980 +0.340 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 32 11.000 10.460 11.000 -0.080 ONEX CORPORATION SV OCX 51 47.600 47.200 47.320 -0.670 OCEANAGOLD CORP. OGC 167 1.210 1.150 1.200 -0.060 ONCOLYTICS BIO ONC 8 2.640 2.590 2.590 -0.010 OREZONE GOLD CORP. ORE 1500 0.350 0.335 0.350 -0.180 ORBITE ALUMINAE INC. ORT 15 0.760 0.740 0.740 -0.050 OSISKO MINING CORPORATION OSK 865 3.360 3.190 3.240 -0.170 OPEN TEXT CORP OTC 52 71.270 68.870 69.610 -2.040 ORYX PETROLEUM CORP LTD. OXC 2 14.240 14.210 14.210 -0.150 PRIMERO MINING CORP. P 18 4.680 4.510 4.510 -0.270 PAN AMERICAN J PAA 68 11.590 11.230 11.230 -0.390 PARTNERS REIT PAR.UN 11 7.020 6.840 6.930 -0.240 PETROBANK ENERGY AND RESOURCES LTD. PBG 70 0.480 0.400 0.475 +0.055 PRECISION DRILLING CORPORATION PD 171 8.970 8.600 8.830 -0.150 N A PALLADIUM PDL 60 0.980 0.960 0.960 -0.040 PALADIN RESOURCES LTD. PDN 105 0.970 0.890 0.960 +0.040 PETRODORADO ENERGY LTD. PDQ 10 0.060 0.060 0.060 -0.005 PREMIUM EXPLORATION INC PEM 80 0.020 0.020 0.020 -0.035 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 194 30.450 29.350 30.160 +0.240 PETROFRONTIER CORP. PFC 60 0.210 0.205 0.210 0.000 PREMIER GOLD MINES LTD. PG 12798 1.870 1.710 1.780 -0.020 PENGROWTH ENERGY CORPORATION PGF 54 4.960 4.860 4.900 -0.130 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 47 16.720 16.470 16.470 -0.130 PARKLAND FUEL CORPORATION PKI 121 16.350 15.990 16.300 -0.210 PALADIN LABS J PLB 1 51.650 51.650 51.650 -1.090 PETROMINERALES LTD. PMG 85 6.070 5.950 5.960 -0.180 PERPETUAL ENERGY INC. PMT 11 1.170 1.150 1.170 +0.040 POTASH CORPORATION OF SASKATCHEWAN INC POT 262 40.780 40.070 40.170 -0.800 PARAMOUNT RESOURCES LTD. POU 19 36.370 35.900 35.950 -0.880 POWER CORPORATION OF CANADA SV POW 308 27.420 27.010 27.230 -0.210 POWER CORP. PREFERRED SHARES SERIES B POW.PR.B 3 22.080 22.080 22.080 -2.650 PEMBINA PIPELINE CORPORATION PPL 381 31.850 30.370 30.600 -1.300 PAINTED PONY PETROLEUM LTD. PPY 56 8.450 8.330 8.410 -0.200 PROBE MINES LTD PRB 7 1.580 1.580 1.580 -0.050 PACIFIC RUBIALES ENERGY CORP PRE 105 19.550 18.840 19.370 -0.680 PERSEUS MINING LIMITED PRU 475 0.620 0.560 0.590 -0.080 PINECREST ENERGY INC. PRY 20 0.630 0.620 0.620 -0.020 PULSE SEISMIC INC. PSD 2 3.830 3.830 3.830 -0.040 PASON SYSTEMS INC. PSI 19 18.410 18.010 18.300 -0.490 PETROAMERICA OIL CORP. PTA 5 0.215 0.215 0.215 -0.030 PETAQUILLA MINERALS LTD. PTQ 5 0.285 0.285 0.285 -0.025 PRETIUM RESOURCES INC. PVG 9 6.650 6.510 6.600 -0.280 POWER FINANCIAL CORP. PWF 89 30.340 30.000 30.090 -0.550 PENN WEST PETROLEUM LTD. PWT 181 11.450 11.030 11.290 -0.280 PAREX RESOURCES INC. PXT 25 4.210 4.150 4.210 -0.070 BLACKPEARL RESOURCES INC. PXX 120 1.720 1.560 1.630 -0.110 QUEBECOR INC. CL.B SV QBR.B 37 46.310 45.550 46.050 +0.040 ROMARCO MINERALS INC. R 85 0.330 0.320 0.330 -0.035 RITCHIE BROS AUCTIONEERS INC. RBA 54 20.470 20.150 20.340 -0.440 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 20 46.550 46.070 46.080 -0.220 CDN REAL ESTATE UN REF.UN 61 41.370 39.520 40.810 -0.050 RIOCAN REAL EST UN REI.UN 212 24.410 23.710 24.070 -0.740 RARE ELEMENT RESOURCES LTD RES 3 1.960 1.910 1.960 -0.020 REITMANS CANADA LTD. CL.A NV RET.A 43 8.340 8.270 8.310 +0.010 RICHMONT MINES RIC 5 1.550 1.550 1.550 -0.150 RIO ALTO MINING LIMITED RIO 130 1.920 1.810 1.830 -0.150 REDKNEE SOLUTIONS INC. RKN 51 3.300 3.240 3.300 +0.070 REGAL LIFESTYLE COMMUNITIES INC. RLC 3 8.180 8.180 8.180 -0.220 ROCKY MOUNTAIN DEALERSHIPS INC. RME 1 13.460 13.460 13.460 -0.150 RETROCOM REIT 5.45% 30JUN18 RMM.DB.B 20 99.740 99.700 99.740 -0.040 RETROCOM REIT 5.5% 30JUN20 RMM.DB.C 270 98.600 97.020 97.020 -1.880 RETROCOM REIT RMM.UN 34 5.050 5.010 5.050 -0.100 RMP ENERGY INC. RMP 83 4.220 4.100 4.200 -0.060 RUBICON MINERALS CORP. RMX 76 1.490 1.400 1.400 -0.060 ROXGOLD INC. ROG 25 0.410 0.410 0.410 -0.040 RONA INC. RON 2 9.990 9.970 9.990 -0.090 RAINYRIVER RESOURCES LTD. RR 446 3.430 3.420 3.430 -0.040 RAGING RIVER EXPLORATION INC. RRX 53 4.050 3.920 4.040 -0.020 ROGERS SUGAR INC. RSI 35 6.090 6.020 6.050 -0.050 ARTEK EXPLORATION LTD. RTK 31 3.290 3.170 3.200 -0.060 PURE MULTI-FAMILY REIT LP USD RUF.U 10 4.660 4.660 4.660 +0.090 RUSSEL METALS RUS 103 25.070 24.900 24.980 -0.330 REVETT MINERALS INC. RVM 10 0.750 0.730 0.730 -0.030 RESVERLOGIX CORP. RVX 6 2.220 2.170 2.220 -0.010 ROYAL BANK OF CANADA RY 614 59.750 58.560 59.360 +0.010 SHERRITT INTL RV S 77 4.120 3.950 4.000 -0.120 SAPUTO INC. SAP 38 48.130 47.430 47.930 -0.360 SABINA GOLD & SILVER CORP. SBB 40 0.860 0.820 0.860 0.000 SHOPPERS DRUG MART CORPORATION SC 50 47.270 46.760 47.000 +0.090 SEARS CANADA INC SCC 3 10.840 10.800 10.840 -0.130 SHAWCOR LTD SCL 17 40.220 39.070 39.650 -1.010 SPROTT RESOURCE CORP SCP 55 3.560 3.480 3.480 -0.110 SEABRIDGE GOLD INC. SEA 3 10.080 10.040 10.040 -0.620 SECURE ENERGY SERVICES INC. SES 94 13.400 13.110 13.290 -0.110 SPYGLASS RESOURCES CORP SGL 36 1.980 1.950 1.960 -0.020 SOUTHGOBI RESOURCES LTD. SGQ 2 1.320 1.300 1.300 -0.200 SAN GOLD CORP SGR 8100 0.105 0.095 0.105 +0.010 SURGE ENERGY INC. SGY 7 5.060 5.010 5.060 -0.090 SPROTT INC SII 5 2.870 2.770 2.870 -0.040 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 68 22.790 22.490 22.610 -0.180 SUN LIFE FINANCIAL INC. SLF 165 30.040 29.700 29.840 -0.460 SILVER WHEATON CORP. SLW 1404 20.800 19.990 20.080 -1.260 SMART TECHNOLOGIES INC SMA 2 1.420 1.380 1.380 0.000 SEMAFO J SMF 1191 1.410 1.290 1.290 -0.140 SNC-LAVALIN SV SNC 69 43.810 43.200 43.290 -0.760 SUPERIOR PLUS CORP. SPB 44 11.680 11.350 11.450 -0.220 SUPERIOR PLUS CORP. 7.5%31DEC14 SPB.DB.D 10000 101.000 101.000 101.000 -3.040 SCORPIO MINING CORP. SPM 55 0.295 0.285 0.295 -0.060 SANDSTORM GOLD LTD. SSL 81 6.580 6.200 6.220 -0.410 SILVER STANDARD RES INC. SSO 35 6.240 6.050 6.050 -0.590 STUDENT TRANSPORTATION INC. COMMON STB 27 6.260 6.100 6.180 -0.120 SANTONIA ENERGY INC. STE 43 1.660 1.640 1.640 -0.070 STANTEC INC STN 29 42.800 41.760 42.660 +0.620 SUNCOR ENERGY INC. SU 466 30.540 29.870 30.360 -0.440 SULLIDEN GOLD CORPORATION LTD. SUE 20 0.830 0.790 0.790 -0.110 SANDVINE CORPORATION SVC 8 1.910 1.820 1.820 -0.060 SILVERCREST MINES INC SVL 20 1.610 1.570 1.570 0.000 SILVERCORP METALS INC. SVM 11 2.620 2.490 2.490 -0.100 SAVANNA ENERGY SERVICES CORP SVY 9 6.800 6.720 6.750 -0.060 SIERRA WIRELESS SW 5 12.390 12.250 12.250 -0.530 TELUS CORPORATION T 53 33.470 32.870 33.040 -0.540 TRANSALTA CORPORATION TA 155 13.070 12.850 12.990 -0.220 TRANSALTA CORPORATION FIRST PR TA.PR.F 20 22.510 22.510 22.510 -0.760 TRANSALTA CORPORATION PR SER E TA.PR.H 7 24.180 24.180 24.180 -1.780 TAG OIL LTD TAO 59 3.140 3.060 3.090 -0.210 TWIN BUTTE ENERGY LTD. TBE 56 2.220 2.170 2.220 0.000 TECK RESOURCES LTD. CL.B SV TCK.B 655 22.450 21.220 21.220 -1.560 TRANSCONTINENTAL INC. CL A SV TCL.A 47 11.860 11.710 11.820 -0.080 THOMPSON CREEK METALS COMPANY TCM 62 3.000 2.890 3.000 -0.120 TRICON CAPITAL GROUP INC. TCN 31 5.870 5.750 5.850 0.000 TRICAN WELL TCW 45 14.790 14.560 14.740 -0.200 TORONTO-DOMINION BANK TD 231 81.850 80.710 81.230 -0.140 TRINIDAD DRILLING LTD. TDG 26 7.760 7.630 7.760 -0.060 TRILOGY ENERGY CORP. TET 61 30.450 29.580 30.400 -0.320 TRANSFORCE INC. TFI 56 20.300 20.000 20.290 -0.080 TRANSGLOBE J TGL 334 6.250 5.960 6.100 +0.040 TIM HORTONS INC. THI 41 55.220 54.630 54.640 -0.450 TAHOE RESOURCES INC. THO 45 13.030 12.610 12.750 -0.610 TOROMONT IND TIH 44 22.350 22.010 22.230 -0.310 TASEKO MINES LTD. TKO 50 2.060 1.970 1.990 -0.080 TALISMAN ENERGY INC. TLM 2645 12.040 11.680 11.910 -0.090 TEMBEC INC. TMB 15 2.610 2.560 2.560 -0.190 TIMBERCREEK MORTGAGE INVEST TMC 43 9.100 9.050 9.100 +0.020 TIMMINS GOLD CORP TMM 28 2.300 2.130 2.130 -0.250 TRUE NORTH APARTMENT REIT TN.UN 12 8.090 7.950 7.950 -0.940 TANZANIAN ROYALTY EXPLORATION CORP. TNX 54 2.520 2.290 2.350 -0.210 TORC OIL & GAS LTD. TOG 120 1.510 1.440 1.450 -0.100 TOURMALINE OIL CORP. TOU 72 41.950 40.910 41.880 +0.190 TEMPLE HOTELS INC. TPH 15 5.510 5.400 5.400 -0.170 THOMSON REUTERS CORP. TRI 90 33.610 33.090 33.140 -0.520 TRANSCANADA CORPORATION TRP 330 45.870 44.770 44.860 -1.150 TRANSCANADA CORP. PR. SER. 1 TRP.PR.A 8 24.530 24.480 24.500 -0.600 TRANSCANADA CORP PR SER 3 TRP.PR.B 10 22.500 22.490 22.500 -1.940 TURQUOISE HILL RESOURCES LTD. TRQ 180 5.890 5.590 5.680 -0.300 TRANSAT A.T. INC. CLASS B TRZ.B 1 6.950 6.950 6.950 +0.410 TORSTAR CORP. CL. B NV TS.B 5 5.900 5.900 5.900 +0.030 TOREX GOLD RESOURCES INC. TXG 570 1.280 1.180 1.210 -0.070 URANIUM PARTICIPATION CORP. U 11 5.010 5.010 5.010 -0.070 DOMTAR CORPORATION UFS 55 70.970 70.000 70.000 -2.310 UR-ENERGY INC. URE 5 1.160 1.160 1.160 0.000 URANIUM ONE INC UUU 8371 2.750 2.720 2.730 -0.020 VERMILION ENERGY INC. VET 121 50.760 48.820 50.140 -0.510 VIRGINIA MINES INC. VGQ 1 8.550 8.550 8.550 -0.670 VISTA GOLD CORP VGZ 13 1.070 1.030 1.050 -0.110 VICWEST INC VIC 1 11.750 11.750 11.750 -0.200 5N PLUS INC. VNP 37 2.900 2.800 2.860 -0.050 VALEANT PHARMACEUTICALS INTL INC. VRX 99 89.580 88.090 88.320 -0.080 VANGUARD CDN SHORT-TERM BOND INDEX ETF VSB 7 24.680 24.600 24.600 VERESEN INC. VSN 141 12.180 11.790 12.150 -0.170 VERESEN INC. PR. SER. A VSN.PR.A 14 25.020 25.020 25.020 -0.990 WHISTLER BLACKCOMB HOLDINGS INC. WB 13 13.910 13.620 13.620 -0.350 WHITECAP RESOURCES INC. WCP 350 10.310 10.050 10.200 -0.190 WESDOME GOLD MINES LTD. WDO 90 0.400 0.400 0.400 -0.240 WESTERN FOREST PRODUCTS INC. WEF 119 1.280 1.250 1.260 -0.010 WEST FRASER TIMBER WFT 208 80.600 77.550 78.290 -3.010 WI-LAN INC WIN 445 4.710 4.590 4.630 -0.080 WESTJET AIRLINES LTD. WJA 35 22.280 21.820 21.990 -0.680 WAJAX CORP WJX 53 30.630 29.670 29.760 -1.290 GEORGE WESTON LIMITED WN 59 82.680 80.220 80.220 -2.680 WESTPORT INNOV WPT 16 29.740 29.160 29.740 -0.350 WESTERN ENERGY SVCS CORP WRG 21 7.780 7.580 7.730 -0.120 WESTERN COPPER AND GOLD CORPORATION WRN 10 0.540 0.520 0.520 -0.040 WESTSHORE TERMINALS INVESTMENT CORP. WTE 489 28.520 28.110 28.110 -0.480 WESTERNZAGROS RESOURCES LTD WZR 70 1.260 1.240 1.240 -0.010 TMX GROUP LIMITED X 89 44.510 43.730 43.880 -1.480 iSHARES DEX UNIVERSE BOND INDEX FUND XBB 55 30.170 30.090 30.150 -0.140 iSHARES DEX ALL CORPORATE BOND INDEX FUN XCB 60 20.730 20.700 20.700 -0.150 iSHARES S&P/TSX CAPPED ENERGY INDEX FUND XEG 79 15.120 14.860 15.120 -0.160 iSHARES S&P/TSX CAPPED FINLS INDEX FD XFN 28 23.990 23.990 23.990 -0.050 iSHARES S&P/TSX GLOBAL GOLD INDEX FUND XGD 14 10.240 10.230 10.230 -0.430 iSHARES DEX HYBRID BOND INDEX FUND XHB 7 20.290 20.290 20.290 -0.430 iSHARES S&P/TSX CAPPED COMP INDEX FD XIC 5 18.520 18.520 18.520 -0.370 iSHARES S&P/TSX 60 INDEX FUND XIU 375 17.170 16.990 17.080 -0.190 iSHARES DEX REAL RETURN BOND INDEX FUND XRB 1 21.860 21.860 21.860 -0.210 ISHARES CDN S&P/TSX CAPPED REIT INDX FND XRE 198 15.280 14.860 15.180 -0.120 iSHARES DEX SHORT TERM BOND INDEX FUND XSB 45 28.420 28.420 28.420 -0.100 iSHARES S&P 500 INDEX FUND CAD-HEDGED XSP 43 18.100 17.850 18.100 -0.110 SIRIUS XM CANADA HOLDINGS INC. SV XSR 2 6.550 6.550 6.550 -0.010 iSHARES RUSSELL 2000 INDEX FUND CAD-HEDG XSU 52 20.320 20.230 20.230 -0.340 iSHARES DIVERSIFIED MONTHLY INCOME FUND XTR 31 11.660 11.640 11.660 -0.570 YELLOW MEDIA LIMITED Y 11 10.380 10.000 10.000 -0.980 YAMANA GOLD INC YRI 599 9.740 9.430 9.430 -0.510 WI2WI CORPORATION YTY 170 0.200 0.200 0.200 0.000 ZARGON OIL & GAS LTD. ZAR 1 6.170 6.170 6.170 -0.100 BMO MID CORPORATE BOND INDEX ETF ZCM 16 15.480 15.480 15.480 -0.140 ZENYATTA VENTURES LTD. ZEN 58 2.490 2.420 2.490 -0.020 Trades: 25,593 Total Volume: 29,109,517 Total Value: $151,763,908 Advanced: 81 Declined: 455 Unchanged: 4,039 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.