Pure Trading Daily Market Summary June 25 2013 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDTL REAL ESTATE TR AAR.UN 58 4.740 4.630 4.700 +0.020 ADVANTAGE OIL & GAS LTD. AAV 24 4.140 4.090 4.140 -0.030 ABSOLUTE SOFTWARE CORP. ABT 3 6.660 6.600 6.600 -0.020 BARRICK GOLD CORPORATION ABX 1011 17.470 16.830 16.880 -0.480 AIR CANADA CL A AC.A 254 2.600 2.560 2.560 +0.090 AIR CANADA CL B AC.B 62 2.580 2.470 2.550 +0.190 ASTRAL MEDIA INC. CL A. NV ACM.A 28 48.000 47.750 47.900 +0.030 ATCO LTD. CL.I NV ACO.X 114 42.340 41.320 41.980 -0.460 AUTOCANADA INC. ACQ 43 28.090 27.450 28.030 +1.090 ALARIS ROYALTY CORP AD 41 31.730 31.040 31.090 -0.820 ALDERON IRON ORE CORP. ADV 30 0.960 0.960 0.960 +0.030 AURORA OIL & GAS LIMITED AEF 442 2.690 2.630 2.680 +0.080 AGNICO EAGLE MINES LIMITED AEM 54 27.950 27.230 27.560 +0.180 ANTRIM ENERGY J AEN 10 0.100 0.100 0.100 -0.020 ARGENT ENERGY TRUST AET.UN 31 10.180 10.030 10.120 +0.100 AG GROWTH INTERNATIONAL INC. AFN 13 35.340 34.780 35.340 +0.620 AGF MANAGEMENT LTD. CL.B NV AGF.B 64 10.590 10.390 10.590 +0.170 ALAMOS GOLD INC. AGI 94 12.460 11.780 12.020 +0.720 ALLIANCE GRAIN TRADERS INC. AGT 4 14.360 14.310 14.350 +0.060 AGRIUM INC AGU 178 90.440 88.940 89.820 +1.220 AIMIA INC. AIM 33 14.040 13.960 14.030 +0.170 ASANKO GOLD INC. AKG 5 2.080 2.060 2.080 +0.020 ALTAGAS LTD. ALA 60 36.000 35.780 35.980 +0.650 ALPHA MINERALS INC AMW 40 3.800 3.780 3.800 +0.170 AINSWORTH LUMBER CO. LTD ANS 259 3.580 3.500 3.540 +0.050 ALLIED NEVADA GOLD CORP ANV 38 6.760 6.500 6.520 -0.120 AFRICA OIL CORP AOI 29 7.410 7.290 7.360 +0.230 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 58 30.880 29.900 30.650 +1.000 ALGONQUIN POWER & UTILITIES CORP. AQN 187 7.320 7.180 7.320 +0.170 ARGONAUT GOLD INC. AR 350 5.800 5.510 5.740 +0.160 AECON GROUP INC ARE 41 10.820 10.550 10.820 +0.310 ARC RESOURCES LTD. ARX 166 27.750 27.130 27.430 +0.270 ALACER GOLD CORP. ASR 373 2.320 2.260 2.310 +0.010 ATS AUTOMATION ATA 132 10.650 10.280 10.560 +0.360 ATRIUM INNOVATIONS INC. ATB 3 14.790 14.710 14.710 +0.110 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 130 60.880 59.460 60.730 +0.720 ATHABASCA OIL CORPORATION ATH 376 6.530 6.230 6.440 -0.040 ATLANTIC POWER CORP. ATP 47 4.400 4.300 4.320 -0.070 ATLANTIC POWER CORP 6.25% 15MAR17 ATP.DB.A 110 89.010 88.980 88.990 +0.640 ATLANTIC POWER CORP. B 5.60% 30JUN17 ATP.DB.B 550 80.900 79.500 79.500 -0.300 ATLANTIC POWER CORP. 6% 31DEC19 ATP.DB.D 490 75.490 71.200 73.940 -0.310 ATLANTIC POWER CORP. 5.75% 30JUN19 ATP.DB.U 300 76.510 76.500 76.510 +0.250 AURICO GOLD INC. AUQ 97 4.580 4.430 4.530 +0.170 AVIGILON CORPORATION AVO 16 16.300 15.810 16.300 +1.110 A&W REVENUE ROYALTIES INCOME FUND AW.UN 4 20.890 20.830 20.890 -0.090 ARTIS REIT S-G 5.75% 30JUN18 USD AX.DB.U 160 100.260 100.260 100.260 -0.360 ARTIS REIT AX.UN 80 15.300 14.780 15.140 +0.520 AMAYA GAMING GROUP INC. AYA 15 6.250 6.150 6.250 +0.020 AUGUSTA RESOURCE CORPORATION AZC 5 2.070 2.070 2.070 +0.020 BELL ALIANT INC. BA 146 27.720 27.370 27.660 +0.350 BANRO CORP. BAA 45 0.760 0.730 0.750 +0.010 BADGER DAYLIGHTING LTD. BAD 2 50.430 50.060 50.430 +2.010 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 78 36.980 36.080 36.930 +0.920 BAUER PERFORMANCE SPORTS LTD. BAU 275 11.600 11.480 11.530 -0.120 RESEARCH IN MOTION LIMITED BB 1429 15.360 15.000 15.320 +0.470 BOMBARDIER INC. CL. B SV BBD.B 1437 4.670 4.470 4.660 +0.200 COTT CORP BCB 609 8.010 7.940 7.980 +0.070 BCE INC. BCE 130 43.380 43.010 43.350 +0.430 BEAR CREEK MINING CORP BCM 1 1.300 1.300 1.300 -0.020 BLACK DIAMOND GROUP LIMITED BDI 20 21.710 21.390 21.710 +0.460 BIRD CONSTRUCTION INC. BDT 4 12.670 12.670 12.670 +0.070 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 71 56.750 54.870 56.210 +1.910 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 36 28.850 28.360 28.840 +0.290 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 19 22.500 21.980 22.450 +0.580 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 11 36.600 36.030 36.600 +0.870 BIRCHCLIFF ENERGY LTD. BIR 192 8.410 8.200 8.230 -0.140 BALLARD POWER SYSTEMS INC BLD 15 1.720 1.710 1.710 +0.020 BANK OF MONTREAL BMO 109 60.390 59.310 60.200 +0.930 BONTERRA ENERGY CORP. BNE 6 49.100 48.680 49.060 +0.770 BANKERS PETROLEUM LTD. BNK 155 2.680 2.610 2.630 +0.030 BONAVISTA ENERGY CORPORATION BNP 531 14.010 13.810 13.940 -0.080 BANK OF NOVA SCOTIA BNS 126 56.140 55.710 55.920 +0.290 BROOKFIELD CANADA OFFICE PROPERTIES BOX.UN 4 26.440 26.230 26.230 +0.800 BOSTON PIZZA ROYALTIES INCOME FUND BPF.UN 5 21.750 21.650 21.740 +1.770 BROOKFIELD OFFICE PROPERTIES INC. BPO 83 17.410 16.930 17.380 +0.630 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 6 21.060 20.860 21.050 +0.570 BRIGUS GOLD CORP. BRD 75 0.510 0.500 0.500 -0.020 BROOKFIELD REAL ESTATE SERVICES INC. BRE 1 12.290 12.290 12.290 -0.560 BELO SUN MINING CORP. BSX 60 0.600 0.550 0.550 -0.060 BTB REIT BTB.UN 106 4.840 4.800 4.840 +0.020 BAYTEX ENERGY CORP. BTE 46 37.510 37.120 37.410 +0.680 B2GOLD CORP. BTO 2642 2.200 2.140 2.170 +0.030 BELLATRIX EXPLORATION LTD BXE 1577 5.470 5.200 5.470 +0.240 CAE INC CAE 49 10.520 10.350 10.500 +0.210 CANAM GROUP INC. CAM 731 9.450 9.450 9.450 +0.210 CDN APARTMENT UN CAR.UN 36 22.640 21.930 22.430 +0.600 CASCADES INC CAS 21 5.770 5.660 5.750 +0.150 iSHARES 1-5 YEAR LADD CORP BND IN FND CBO 90 19.800 19.780 19.790 +0.050 iSHARES BRIC INDEX FUND CBQ 1 19.890 19.890 19.890 -3.910 COGECO CABLE INC. SV CCA 12 42.720 42.400 42.620 +0.670 CCL INDUSTRIES INC. CL. B NV CCL.B 7 66.410 64.450 66.000 +1.930 CAMECO CORP CCO 135 21.910 21.290 21.800 +0.550 CATAMARAN CORPORATION CCT 14 52.120 51.490 51.940 +0.450 CANELSON DRILLING INC CDI 24 5.350 5.250 5.320 +0.240 COEUR MINING INC. CDM 1 12.820 12.820 12.820 -0.170 COM DEV INTL CDV 2 3.950 3.950 3.950 0.000 iSHARES S&P/TSX CDN DIV ARISTO IND FND CDZ 6 22.030 21.900 22.030 +0.210 COASTAL ENERGY COMPANY CEN 16 13.750 13.250 13.250 +0.030 CATHEDRAL ENERGY SERVICES LTD. CET 6 4.710 4.690 4.690 -0.060 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 17 15.930 15.490 15.800 +0.420 CANACCORD FINANCIAL INC. CF 112 5.590 5.250 5.590 +0.310 CARFINCO FINANCIAL GROUP INC. CFN 7 9.370 9.290 9.370 +0.310 CANFOR CORP CFP 17 18.600 18.370 18.470 +0.450 CALFRAC WELL SERVICES LTD. CFW 55 31.100 30.260 30.950 +0.950 CANFOR PULP PRODUCTS INC. CFX 2 8.240 8.210 8.240 -0.020 CENTERRA GOLD INC. CG 258 3.420 3.260 3.290 -0.060 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 38 2.600 2.470 2.600 +0.030 CINEPLEX INC. CGX 75 35.700 34.400 35.550 +1.330 iSHARES ADVANT U.S HIGH YIELD BND IND FN CHB 2 20.130 20.130 20.130 +0.070 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 239 16.970 16.830 16.850 -0.110 CHORUS AVIATION INC. CL B CHR.B 50 2.300 2.250 2.300 +0.100 CI FINANCIAL CORP. CIX 162 30.430 29.800 30.430 +0.730 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 40 23.830 23.300 23.770 +0.970 CML HEALTHCARE INC. CLC 187262 10.700 10.560 10.600 +3.340 iSHARES 1-5 YEAR LADDERED GOVT BOND IND CLF 145 19.430 19.420 19.420 +0.010 CANADA LITHIUM CORP. CLQ 150 0.530 0.500 0.500 -0.030 CELESTICA INC SV CLS 69 9.900 9.630 9.880 +0.400 CANADIAN IMPERIAL BANK OF COMMERCE CM 32 76.110 75.580 76.070 +0.670 COMPUTER MODELLING GROUP LTD CMG 1 23.090 23.090 23.090 +0.090 CONTINENTAL GOLD LIMITED CNL 70 3.320 2.940 3.280 +0.400 CDN NATURAL RES CNQ 236 29.820 29.420 29.770 +0.420 CANADIAN NATIONAL RAILWAY CO. CNR 198 100.720 98.530 100.650 +2.070 COASTAL CONTACTS INC. COA 3 5.170 5.100 5.170 +0.470 CANADIAN OIL SANDS LIMITED COS 96 19.440 19.230 19.310 +0.080 CANADIAN PACIFIC RAILWAY LIMITED CP 148 126.530 122.500 126.450 +4.070 iSHARES S&P/TSX CDN PREF SHARE IND FND CPD 94 16.540 16.440 16.540 +0.150 iSHARES S&P/TSX CDN PREF SHR IND FND ADV CPD.A 3 16.480 16.480 16.480 +0.100 CRESCENT POINT ENERGY CORP. CPG 256 36.320 35.850 36.320 +0.530 CAPITAL POWER CORPORATION CPX 34 20.470 19.980 20.430 +0.580 CEQUENCE ENERGY LTD. CQE 10 1.630 1.620 1.620 0.000 CREW ENERGY INC CR 895 5.300 5.200 5.290 +0.070 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 43 13.800 13.360 13.600 +0.450 CAPSTONE MINING CORP. CS 644 1.800 1.760 1.770 +0.060 CAPSTONE INFRASTRUCTURE CORP. CSE 98 3.970 3.820 3.930 +0.110 CHARTWELL RETIREMENT RESIDENCES CSH.UN 124 9.870 9.600 9.740 +0.130 COLOSSUS MINERALS INC CSI 111 1.120 1.040 1.070 -0.010 CONTRANS GROUP INC. CSS 3 11.090 11.020 11.030 -0.050 CONSTELLATION SOFTWARE INC. CSU 23 146.170 144.290 145.710 +4.630 CROCOTTA ENERGY INC. CTA 19 2.780 2.740 2.740 -0.040 CANADIAN TIRE CORPORATION CL. A NV CTC.A 334 80.310 78.900 78.960 +0.370 CANADIAN UTILITIES LTD. CL.A NV CU 58 35.750 35.400 35.630 +0.470 CANADIAN UTILITIES LTD PR SER DD CU.PR.G 14 21.560 21.560 21.560 -3.400 COMINAR R E UN CUF.UN 36 20.970 20.500 20.840 +0.370 COPPER MINING CORPORATION CUM 79 1.610 1.600 1.610 +0.020 CHURCHILL CORP A CUQ 2 8.150 8.120 8.150 -0.060 CANEXUS CORPORATION CUS 30 9.070 9.000 9.040 +0.050 CENOVUS ENERGY INC. WHEN ISSUED CVE 147 29.480 29.070 29.250 +0.170 CDN WESTERN BANK CWB 26 27.720 27.420 27.450 +0.230 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 104 25.370 24.710 25.100 +0.410 DUNDEE REAL ESTATE INVESTMENT TRUST D.UN 58 32.380 31.980 32.040 +0.320 DUNDEE CORP. CL.A SV DC.A 18 20.820 20.470 20.570 -0.250 DONNYCREEK ENERGY INC. DCK 68 2.050 2.000 2.010 -0.070 DOMINION DIAMOND CORPORATION DDC 20 14.710 14.540 14.540 +0.080 DELPHI ENERGY CORP. DEE 19 1.240 1.230 1.240 +0.010 DETOUR GOLD CORP. DGC 214 8.270 8.000 8.220 +0.030 DATA GROUP INC. DGI 5 2.040 2.040 2.040 0.000 DAVIS + HENDERSON CORPORATION DH 49 23.670 22.690 23.590 +1.160 DHX MEDIA LTD. DHX 56 3.230 3.090 3.220 +0.180 DUNDEE INTL REIT 5.5% 31JUL18 DI.DB 2110 100.960 100.240 100.960 +0.900 DUNDEE INTERNATIONAL REIT DI.UN 92 10.360 10.150 10.160 -0.150 DOREL INDUSTRIES INC. CL.B SV DII.B 20 35.900 35.320 35.430 +0.550 DUNDEE INDUSTRIAL REIT DIR.UN 49 9.490 9.150 9.220 -0.100 DULUTH METALS LIMITED DM 21 1.480 1.460 1.480 +0.070 DENISON MINES CORP DML 817 1.260 1.220 1.230 -0.010 DOLLARAMA INC. DOL 1495 73.730 71.500 73.350 +1.510 BRP INC. DOO 7 24.800 24.210 24.210 -0.120 DUNDEE PRECIOUS METALS INC. DPM 839 4.130 3.990 4.130 +0.140 MEDICAL FACILITIES CORP. DR 6 14.960 14.920 14.920 +0.080 DESCARTES SYS DSG 16 11.580 11.250 11.490 +0.390 DEETHREE EXPLORATION LTD. DTX 57 7.330 7.140 7.310 +0.090 ENCANA CORP. ECA 3086 18.040 17.660 17.970 +0.250 EAST COAST INVESTMENT GRADE INCOME FUND ECF.UN 5 11.440 11.440 11.440 +0.380 ENERCARE INC. ECI 8 8.820 8.780 8.820 -0.040 ENDEAVOUR SILVER CORP. EDR 23 3.450 3.330 3.370 +0.020 ENDEAVOUR MINING CORPORATION EDV 160 0.540 0.500 0.500 -0.030 ELEMENT FINANCIAL CORPORATION EFN 399 11.640 11.270 11.620 +0.370 ENERGY FUELS INC. EFR 40 0.160 0.160 0.160 0.000 ENERFLEX LTD. EFX 15 13.680 13.630 13.630 -0.030 EAGLE ENERGY TRUST EGL.UN 3 7.790 7.760 7.760 +0.140 EASYHOME LTD. EH 546 10.150 10.150 10.150 +0.800 EXCHANGE INCOME CORPORATION EIF 29 26.110 26.100 26.110 -0.240 ENERVEST DIV UN EIT.UN 225 11.230 11.100 11.180 +0.100 ELDORADO GOLD ELD 430 6.310 6.120 6.190 -0.060 EASTERN PLATINUM LIMITED ELR 2040 0.080 0.050 0.075 0.000 EMERA INCORPORATED EMA 63 32.440 32.160 32.320 +0.190 EMERA INCORPORATED 1ST PR SER E EMA.PR.E 4 22.090 22.000 22.000 -0.260 EMPIRE COMPANY LTD. CL.A NV EMP.A 17 78.140 76.930 77.470 +1.440 ENBRIDGE INC ENB 293 44.010 42.800 44.000 +1.340 ENBRIDGE INC. CUMULATIVE REDEEM PREF SE1 ENB.PR.V 2 24.610 24.610 24.610 -0.720 ENBRIDGE INC. PR. SERIES 3 ENB.PR.Y 7 24.320 24.240 24.240 -0.470 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 41 24.360 23.610 24.360 +0.870 ENCANTO POTASH CORP. EPO 5 0.280 0.280 0.280 +0.005 EQUAL ENERGY LTD. EQU 4 4.010 4.010 4.010 +0.230 ENERPLUS CORPORATION ERF 31 14.700 14.610 14.660 0.000 ENSIGN ENERGY SERVICES INC. ESI 6 16.240 15.850 16.240 +0.090 ESSENTIAL ENERGY SERVICES LTD. ESN 75 2.700 2.650 2.700 +0.070 EVERTZ TECHNOLOGIES LIMITED ET 1 14.730 14.730 14.730 -0.270 EXTENDICARE INC. EXE 86 6.500 6.180 6.480 +0.150 ABDERDEEN ASIA-PACIFIC INCOME INVEST LTD FAP 344 7.240 6.820 6.850 -0.280 FIRST CAPITAL REALTY INC. FCR 28 18.030 17.820 18.020 +0.280 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 4 406.950 403.020 403.920 -0.580 iSHARES CDN FIN MONTHLY INCOME FND FIE 20 6.410 6.410 6.410 -0.110 iSHARES CDN FIN MONTHLY INCOME FND ADV C FIE.A 2 6.180 6.180 6.180 -0.310 FIRST QUANTUM J FM 705 14.850 14.420 14.690 +0.400 FOCUS GRAPHITE INC. FMS 5 0.510 0.510 0.510 -0.030 FRANCO-NEVADA CORPORATION FNV 192 34.860 34.110 34.860 +1.200 FIRST MAJESTIC SILVER CORP FR 156 10.000 9.710 9.980 +0.300 CANYON SERVICES GROUP INC. FRC 56 11.970 11.330 11.900 +0.640 FREEHOLD ROYALTIES LTD. FRU 21 23.420 22.900 23.420 +0.300 FIRSTSERVICE CORPORATION SV FSV 20 31.680 31.250 31.490 +0.160 FIERA CAPITAL CORPORATION FSZ 6 11.840 11.360 11.840 +1.690 FINANCIAL 15 SPLIT CORP FTN 9 7.250 7.250 7.250 +0.580 FORTRESS PAPER LTD FTP 1 5.920 5.920 5.920 -0.090 FORTIS INC FTS 232 31.340 31.120 31.320 +0.130 FINNING INTL FTT 32 21.590 21.430 21.430 -0.030 FORTUNA SILVER MINES INC FVI 64 3.100 2.990 3.060 +0.020 GOLDCORP INC G 147 24.960 24.340 24.610 -0.300 GABRIEL RES J GBU 292 1.410 1.220 1.220 -0.010 GREAT CANADIAN GAMING CORP GC 5 9.570 9.510 9.570 +0.130 COLABOR GROUP INC. GCL 20 3.170 3.170 3.170 -0.150 GIBSON ENERGY INC. GEI 64 25.090 24.290 24.810 +0.700 GASFRAC ENERGY SERVICES INC. GFS 5 2.000 1.910 1.910 0.000 CGI GROUP INC. CL.A SV GIB.A 79 31.330 30.620 31.040 +0.760 GILDAN ACTIVEWEAR INC. GIL 146 41.640 40.800 41.620 +0.710 GMP CAPITAL INC. GMP 6 6.070 5.980 5.980 0.000 GENIVAR INC. GNV 2 23.810 23.520 23.810 +0.710 GREAT PANTHER SILVER LIMITED GPR 25 0.750 0.750 0.750 +0.030 BSM TECHNOLGIES INC GPS 5 1.680 1.680 1.680 +0.040 GRANITE REIT GRT.UN 52 36.410 35.550 36.410 +1.000 GLUSKIN SHEFF + ASSOCIATES INC. GS 10 18.460 18.350 18.390 +0.030 GOLDEN STAR GSC 50 0.540 0.480 0.530 +0.020 GRAN TIERRA ENERGY INC GTE 173 6.050 5.770 6.020 +0.180 GUYANA GOLDFIELDS INC GUY 42 1.270 1.210 1.260 0.000 GREAT-WEST LIFECO INC GWO 89 28.090 27.890 28.050 +0.220 HUDSON S BAY COMPANY HBC 12 16.120 15.920 16.000 +0.060 HUDBAY MINERALS INC. HBM 392 7.100 6.900 7.070 +0.220 HOME CAPITAL GROUP INC. HCG 181 55.020 54.080 54.740 +0.910 HULDRA SILVER INC HDA 5 0.130 0.130 0.130 -0.150 HORIZONS ACTIVE FLOATING RATE BOND ETF C HFR 37 10.190 10.190 10.190 -0.010 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 41 28.450 27.140 27.980 +0.960 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 264 6.700 6.480 6.700 +0.250 HORIZON NORTH LOGISTICS HNL 19 6.380 6.300 6.320 -0.060 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 3 5.220 5.220 5.220 -0.030 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 5 4.370 4.370 4.370 +0.040 H & R REAL EST UN HR.UN 683 21.500 20.940 21.300 +0.370 HORIZONS BETAPRO S&P 500R BEAR PLUS ETF HSD 50 4.790 4.790 4.790 -0.050 HUSKY ENERGY INC. HSE 104 28.020 27.730 27.810 +0.210 HORIZONS BETAPRO S&P 500R BULL PLUS ETF HSU 69 18.340 18.170 18.340 +0.180 HORIZONS BPRO S&P 500 VIX SHT BULL ETF HVU 273 9.340 9.000 9.060 -0.090 HIGH ARCTIC ENERGY SERVICES HWO 1 2.100 2.100 2.100 -0.010 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 70 8.750 8.570 8.570 -0.210 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 34 17.820 17.460 17.810 +0.510 ITHACA ENERGY INC IAE 195 1.820 1.760 1.760 -0.020 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 43 40.440 40.160 40.300 +0.560 IBI GROUP INC. IBG 20 1.840 1.810 1.810 -0.020 INTACT FINANCIAL CORPORATION IFC 3368 58.370 57.960 58.290 +0.920 INTERNATIONAL FOREST PRODUCTS LTD. CL.A IFP.A 7 10.120 9.890 10.120 +0.440 IGM FINANCIAL INC. IGM 69 45.170 44.450 45.170 +0.610 IMPERIAL METALS CORP. III 13 10.310 10.100 10.140 -0.120 INTERRENT REIT IIP.UN 4 5.460 5.410 5.430 0.000 IMRIS INC IM 2 2.550 2.410 2.550 +0.130 IAMGOLD CORP IMG 188 4.410 4.300 4.370 +0.080 IMPERIAL OIL IMO 25 40.090 39.560 39.880 +0.460 IMAX CORP IMX 6 25.940 25.380 25.940 +0.910 IONA ENERGY INC. INA 50 0.560 0.550 0.560 0.000 INNERGEX RENEWABLE ENERGY INC. INE 1050 9.060 8.750 9.020 +0.350 INNVEST REIT TRUST UNIT INN.UN 75 4.190 4.120 4.120 0.000 INTER PIPELINE FUND IPL.UN 648 22.500 21.810 22.130 -0.170 INTERTAPE POLYMER ITP 37 12.970 12.780 12.840 +0.150 IVANPLATS LIMITED IVP 22 1.810 1.800 1.810 -0.010 JAGUAR MINING INC. JAG 5 0.390 0.390 0.390 -0.040 JUST ENERGY GROUP INC. JE 116 6.530 6.270 6.500 +0.100 KINROSS GOLD CORP K 1686 5.190 5.050 5.070 +0.010 K-BRO LINEN INC. KBL 2 33.500 33.500 33.500 -0.150 KLONDEX MINES LTD. KDX 10 1.150 1.150 1.150 -0.050 KELT EXPLORATION LTD. KEL 34 7.500 7.240 7.430 +0.230 KEYERA CORP. KEY 392 57.490 54.770 57.420 +2.460 KIRKLAND LAKE GOLD INC. KGI 87 4.570 4.370 4.440 +0.070 KILLAM PROPERTIES INC. KMP 6 10.930 10.550 10.930 +0.440 LOBLAW COMPANIES LIMITED L 84 47.200 46.220 47.000 +0.730 LAURENTIAN BANK LB 28 43.810 42.710 43.810 +1.330 LIBERTY MINES INC. LBE 250 0.015 0.015 0.015 -0.005 LUMINA COPPER CORP LCC 11 4.900 4.810 4.850 -0.070 LEGACY OIL AND GAS INC. LEG 152 5.030 4.890 4.920 -0.030 LUNA GOLD CORP LGC 74 1.540 1.480 1.480 -0.100 LABRADOR IRON ORE ROYALTY CORPORATION LIF 17 28.940 28.680 28.800 -0.050 LIQUOR STORES N.A. LTD. LIQ 29 17.680 17.600 17.680 -0.190 LINAMAR CORP LNR 42 29.070 28.210 29.030 +1.110 LONGVIEW OIL CORP. LNV 11 4.930 4.780 4.930 +0.190 LONE PINE RESOURCES INC. LPR 5 0.370 0.370 0.370 -0.030 LONG RUN EXPLORATION LTD LRE 1 3.770 3.770 3.770 +0.020 LAKE SHORE GOLD CORP. LSG 215 0.280 0.275 0.275 +0.045 LIGHTSTREAM RESOURCES LTD. LTS 31 8.200 8.070 8.110 -0.070 LUNDIN MINING CORP. LUN 394 3.850 3.730 3.850 +0.150 LEISUREWORLD SENIOR CARE CORP LW 2 12.240 12.160 12.240 +0.210 LYDIAN INTERNATIONAL LTD LYD 38 1.140 1.010 1.010 -0.070 THEMAC RESOURCES GROUP LIMITED MAC 800 0.055 0.055 0.055 -0.035 MAG SILVER CORP. MAG 36 5.680 5.630 5.660 +0.020 MEGA BRANDS INC. MB 4 14.650 14.610 14.650 +0.370 MBAC FERTILIZER CORP. MBC 2 2.130 2.060 2.060 +0.040 MANITOBA TELECOM MBT 33 35.240 34.490 34.880 +0.730 MACDONALD DETTWILER MDA 40 67.860 66.250 67.790 +1.010 MAJOR DRILLING GRP MDI 93 7.040 7.010 7.020 +0.010 MEG ENERGY CORP. MEG 242 30.090 29.380 30.000 +0.750 MANITOK ENERGY INC. MEI 55 2.950 2.910 2.910 +0.070 MAINSTREET EQ J MEQ 4 32.390 32.080 32.390 +0.170 MANULIFE FIN MFC 1093 16.510 16.230 16.510 +0.270 MAPLE LEAF FOODS MFI 12 14.400 14.230 14.400 +0.240 MAGNA INTERNATIONAL INC. COMMON MG 68 71.900 70.900 71.640 +1.030 MARRET HIGH YIELD STRATEGIES FUND MHY.UN 161 9.020 9.000 9.010 +0.040 GENWORTH MI CANADA INC. MIC 49 24.600 24.490 24.500 -0.030 MERCATOR MINERALS LTD. ML 70 0.210 0.205 0.210 +0.005 FRONT STREET U.S. MLP INCOME FUND LTD. MLP 106 10.810 10.630 10.810 +0.700 MOOD MEDIA CORPORATION MM 83 1.100 1.050 1.100 +0.050 PRECIOUS METALS AND MINING TRUST MMP.UN 56 2.700 2.660 2.680 -0.020 ROYAL CANADIAN MINT CAD ETR MNT 1 14.420 14.420 14.420 -0.710 MOUNTAIN PROV J MPV 234 4.830 4.800 4.800 -0.400 MELCOR DEV MRD 229 18.520 18.520 18.520 +0.180 MARTINREA INTERNATIONAL INC. MRE 84 10.490 10.280 10.490 +0.460 MORGUARD N.A. RESIDENTIAL REIT MRG.UN 6 10.170 10.130 10.170 +0.420 MORGUARD UN MRT.UN 22 16.640 15.830 16.250 +0.360 METRO INC. MRU 94 69.440 68.400 68.890 -0.160 MORNEAU SHEPELL INC. MSI 5 13.680 13.560 13.680 +0.270 MULLEN GROUP LTD. MTL 9 22.820 22.710 22.780 +0.270 MADALENA VENTURES INC MVN 15 0.290 0.290 0.290 +0.005 METHANEX CORP MX 26 44.010 43.400 44.010 +1.000 NATIONAL BANK OF CANADA NA 292 73.730 72.620 73.690 +0.940 NEWALTA CORPORATION NAL 170 13.400 13.180 13.400 +0.250 NORBORD INC. NBD 51 32.640 32.320 32.320 +0.320 NORTHERN DYNASTY MINERALS LTD. NDM 5 2.150 2.050 2.050 -0.150 NEW FLYER INDUSTIRES INC. NFI 10 10.700 10.490 10.700 +0.440 NOVAGOLD RES INC. NG 20 2.120 2.050 2.060 -0.060 NEW GOLD INC. NGD 311 6.320 6.190 6.300 +0.200 ANGLE ENERGY INC. NGL 7 3.090 2.970 2.990 -0.110 NGEX RESOURCES INC. NGQ 46 1.860 1.670 1.730 -0.040 NORANDA INCOME FUND NIF.UN 3 5.190 5.190 5.190 0.000 NIKO RES NKO 208 7.660 6.810 7.460 +0.620 NORTHLAND POWER INC. NPI 376 16.750 16.460 16.750 +0.340 NORTHLAND POWER EQUITY INC. NPI.PR.A 10 25.360 25.360 25.360 -0.720 VERDE POTASH PLC NPK 5 0.930 0.930 0.930 -0.120 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 48 28.440 27.800 27.910 +0.050 NEVSUN RES J NSU 191 3.060 2.930 2.930 -0.030 NEPTUNE TECHNOLOGIES & BIORESSOURCESINC. NTB 2 3.150 3.150 3.150 -0.030 NUVISTA ENERGY LTD. NVA 15 7.160 7.010 7.100 -0.050 NOVUS ENERGY INC. NVS 5 0.720 0.720 0.720 -0.010 THE NORTH WEST COMPANY INC. NWC 249 23.890 23.410 23.570 -0.410 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 18 11.320 11.120 11.280 +0.280 NEXJ SYSTEMS INC. NXJ 1 2.790 2.790 2.790 -0.330 OCP CREDIT STRATEGY FUND OCS.UN 10 8.870 8.830 8.870 -0.010 ONEX CORPORATION SV OCX 81 48.490 47.610 48.190 +0.870 OCEANAGOLD CORP. OGC 90 1.210 1.170 1.190 -0.010 ONCOLYTICS BIO ONC 28 2.850 2.670 2.850 +0.260 ORBITE ALUMINAE INC. ORT 10 0.750 0.750 0.750 +0.010 OSISKO MINING CORPORATION OSK 929 3.350 3.210 3.270 +0.030 OPEN TEXT CORP OTC 64 70.990 70.050 70.960 +1.350 ORYX PETROLEUM CORP LTD. OXC 4 14.250 14.250 14.250 +0.040 PRIMERO MINING CORP. P 28 4.620 4.530 4.540 +0.030 PAN AMERICAN J PAA 60 11.430 11.120 11.280 +0.050 PARTNERS REIT PAR.UN 19 7.080 6.870 6.870 -0.060 PETROBANK ENERGY AND RESOURCES LTD. PBG 35 0.490 0.485 0.490 +0.015 PREMIUM BRANDS HOLDINGS CORP PBH 5 19.450 19.450 19.450 +0.570 PRECISION DRILLING CORPORATION PD 112 9.030 8.860 9.020 +0.190 N A PALLADIUM PDL 15 1.000 1.000 1.000 +0.040 PALADIN RESOURCES LTD. PDN 220 0.880 0.860 0.860 -0.100 PETRODORADO ENERGY LTD. PDQ 30 0.055 0.050 0.055 -0.005 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 87 30.830 30.220 30.340 +0.180 PREMIER GOLD MINES LTD. PG 79 1.820 1.750 1.760 -0.020 PENGROWTH ENERGY CORPORATION PGF 83 5.020 4.880 5.020 +0.120 PHX ENERGY SERVICES CORP. PHX 6 10.500 10.460 10.460 -0.020 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 96 17.240 16.900 17.040 +0.570 PARKLAND FUEL CORPORATION PKI 75 16.820 16.460 16.760 +0.460 PILOT GOLD INC. PLG 276 0.810 0.800 0.810 -0.050 PARALLEL ENERGY TRUST PLT.UN 7 3.840 3.840 3.840 -0.080 PICTON MAHONEY TACTICAL INCOME FUND PMB.UN 7 9.780 9.740 9.780 0.000 PETROMINERALES LTD. PMG 69 6.150 6.010 6.140 +0.180 PERPETUAL ENERGY INC. PMT 11 1.200 1.160 1.200 +0.030 POLYMET MINING CORP. POM 5 0.850 0.850 0.850 -0.110 POTASH CORPORATION OF SASKATCHEWAN INC POT 558 40.530 40.000 40.390 +0.220 PARAMOUNT RESOURCES LTD. POU 44 36.330 35.790 35.980 +0.030 POWER CORPORATION OF CANADA SV POW 199 27.750 27.350 27.710 +0.480 PEMBINA PIPELINE CORPORATION PPL 138 32.060 31.060 32.040 +1.440 PAINTED PONY PETROLEUM LTD. PPY 97 8.430 8.350 8.350 -0.060 PROBE MINES LTD PRB 13 1.600 1.600 1.600 +0.020 PACIFIC RUBIALES ENERGY CORP PRE 928 19.790 18.620 18.640 -0.730 PERSEUS MINING LIMITED PRU 190 0.520 0.480 0.500 -0.090 PULSE SEISMIC INC. PSD 8 3.880 3.880 3.880 +0.050 PASON SYSTEMS INC. PSI 50 18.800 18.220 18.800 +0.500 PETROAMERICA OIL CORP. PTA 40 0.260 0.240 0.260 +0.045 PLATINUM GROUP METALS LTD. PTM 15 0.890 0.890 0.890 -0.050 PETAQUILLA MINERALS LTD. PTQ 10 0.310 0.310 0.310 +0.025 PRETIUM RESOURCES INC. PVG 8 6.730 6.650 6.710 +0.110 POWER FINANCIAL CORP. PWF 102 30.500 30.130 30.440 +0.350 PENN WEST PETROLEUM LTD. PWT 225 11.400 11.180 11.250 -0.040 PAREX RESOURCES INC. PXT 16 4.260 4.250 4.260 +0.050 BLACKPEARL RESOURCES INC. PXX 156 1.670 1.580 1.590 -0.040 QUEBECOR INC. CL.B SV QBR.B 41 47.800 47.310 47.560 +1.510 RITCHIE BROS AUCTIONEERS INC. RBA 107 20.470 20.310 20.330 -0.010 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 35 46.340 45.880 46.170 +0.090 CDN REAL ESTATE UN REF.UN 71 42.360 41.370 41.480 +0.670 RIOCAN REAL EST UN REI.UN 136 24.960 24.230 24.700 +0.630 RARE ELEMENT RESOURCES LTD RES 1 1.880 1.880 1.880 -0.080 REITMANS CANADA LTD. CL.A NV RET.A 15 8.500 8.370 8.480 +0.170 ROYAL GOLD J RGL 1 44.390 44.390 44.390 -8.900 RIO ALTO MINING LIMITED RIO 1357 1.950 1.850 1.910 +0.080 REDKNEE SOLUTIONS INC. RKN 32 3.280 3.270 3.270 -0.030 REGAL LIFESTYLE COMMUNITIES INC. RLC 1 8.260 8.260 8.260 +0.080 ROCKY MOUNTAIN DEALERSHIPS INC. RME 2 13.160 13.080 13.160 -0.300 RETROCOM REIT 5.45% 30JUN18 RMM.DB.B 1050 100.240 99.720 100.240 +0.500 RETROCOM REIT 5.5% 30JUN20 RMM.DB.C 410 97.890 97.500 97.890 +0.870 RETROCOM REIT RMM.UN 16 5.180 5.160 5.170 +0.120 RMP ENERGY INC. RMP 58 4.180 4.110 4.110 -0.090 RUBICON MINERALS CORP. RMX 91 1.430 1.340 1.340 -0.060 RONA INC. RON 12 10.010 9.690 9.690 -0.300 RICHARDS PACKAGING INCOME FUND RPI.UN 16 9.140 9.100 9.100 -0.050 RENEGADE PETROLEUM LTD. RPL 111 1.080 1.080 1.080 -0.120 RAINYRIVER RESOURCES LTD. RR 590 3.460 3.430 3.450 +0.020 RAGING RIVER EXPLORATION INC. RRX 1137 4.120 3.980 4.020 -0.020 ROGERS SUGAR INC. RSI 119 6.040 6.010 6.030 -0.020 ARTEK EXPLORATION LTD. RTK 7 3.220 3.170 3.180 -0.020 PURE MULTI-FAMILY REIT LP USD RUF.U 5 4.590 4.590 4.590 -0.070 RUSSEL METALS RUS 71 25.030 24.230 24.240 -0.740 REVETT MINERALS INC. RVM 5 0.720 0.720 0.720 -0.010 RESVERLOGIX CORP. RVX 17 2.790 2.450 2.680 +0.460 ROYAL BANK OF CANADA RY 426 60.120 59.520 60.100 +0.740 RBC NON-CUM FIRST PREF SHARES SER AG RY.PR.G 2 25.000 25.000 25.000 -0.420 SHERRITT INTL RV S 59 4.050 4.010 4.020 +0.020 SAPUTO INC. SAP 65 48.610 47.830 47.890 -0.040 SABINA GOLD & SILVER CORP. SBB 65 0.900 0.860 0.900 +0.040 BROMPTON SPLIT BANC CORP. CL A SBC 11 10.630 10.620 10.620 -0.370 SHOPPERS DRUG MART CORPORATION SC 47 47.630 47.040 47.630 +0.630 SEARS CANADA INC SCC 56 10.900 10.320 10.870 +0.030 SHAWCOR LTD SCL 73 40.420 39.400 39.590 -0.060 SPROTT RESOURCE CORP SCP 13 3.520 3.490 3.500 +0.020 SECURE ENERGY SERVICES INC. SES 108 13.520 13.360 13.500 +0.210 SPROTT STRATEGIC FIXED INCOME FUND SFI.UN 5 7.670 7.670 7.670 -0.060 SPYGLASS RESOURCES CORP SGL 237 1.950 1.920 1.950 -0.010 SOUTHGOBI RESOURCES LTD. SGQ 5 1.340 1.300 1.340 +0.040 SAN GOLD CORP SGR 20 0.115 0.115 0.115 +0.010 SURGE ENERGY INC. SGY 41 5.100 5.020 5.040 -0.020 SPROTT RESOURCE LENDING CORP. SIL 6 1.330 1.330 1.330 -0.030 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 52 22.900 22.610 22.900 +0.290 SHAW COMMUNICATIONS INC. CL 2 PR SER A SJR.PR.A 3 24.660 24.660 24.660 -0.850 SUN LIFE FINANCIAL INC. SLF 242 30.430 29.820 30.290 +0.450 SUN LIFE FINANCIAL INC. CL A PR SER 2 SLF.PR.B 36 22.780 22.770 22.780 -2.070 SILVER WHEATON CORP. SLW 94 20.510 20.120 20.250 +0.170 SMART TECHNOLOGIES INC SMA 3 1.470 1.460 1.460 +0.080 SEMAFO J SMF 311 1.400 1.330 1.390 +0.100 SNC-LAVALIN SV SNC 585 44.000 43.240 44.000 +0.710 SINTANA ENERGY INC. SNN 8000 0.075 0.075 0.075 -0.005 SUPERIOR PLUS CORP. SPB 61 11.600 11.370 11.600 +0.150 SCORPIO MINING CORP. SPM 40 0.300 0.290 0.300 +0.005 SPROTT POWER CORP. SPZ 15 0.930 0.930 0.930 +0.050 SANDSTORM GOLD LTD. SSL 113 6.190 5.840 5.970 -0.250 SILVER STANDARD RES INC. SSO 17 6.220 6.080 6.210 +0.160 STUDENT TRANSPORTATION INC. COMMON STB 25 6.390 6.350 6.380 +0.200 SANTONIA ENERGY INC. STE 225 1.660 1.640 1.650 +0.010 STANTEC INC STN 76 43.370 42.490 43.130 +0.470 SOUTHERN PACIFIC RESOURES CORP STP 5 0.390 0.390 0.390 -0.020 SUNCOR ENERGY INC. SU 619 30.630 30.200 30.390 +0.030 SULLIDEN GOLD CORPORATION LTD. SUE 70 0.790 0.780 0.780 -0.010 SANDVINE CORPORATION SVC 9 1.910 1.880 1.910 +0.090 SILVERCORP METALS INC. SVM 82 2.760 2.590 2.630 +0.140 SAVANNA ENERGY SERVICES CORP SVY 104 6.720 6.690 6.690 -0.060 SIERRA WIRELESS SW 19 13.240 12.400 13.140 +0.890 TELUS CORPORATION T 163 33.750 33.240 33.360 +0.320 TRANSALTA CORPORATION TA 211 13.140 12.950 13.130 +0.140 TAG OIL LTD TAO 182 3.060 2.970 2.970 -0.120 TWIN BUTTE ENERGY LTD. TBE 396 2.280 2.230 2.280 +0.060 TECK RESOURCES LTD. CL.B SV TCK.B 502 22.060 21.430 21.910 +0.690 TRANSCONTINENTAL INC. CL A SV TCL.A 27 12.340 11.920 12.340 +0.520 THOMPSON CREEK METALS COMPANY TCM 29 3.060 2.980 2.990 -0.010 TRICON CAPITAL GROUP INC. TCN 45 6.340 6.010 6.340 +0.490 TRICAN WELL TCW 28 15.030 14.780 14.880 +0.140 TORONTO-DOMINION BANK TD 199 82.770 81.440 82.750 +1.520 TRINIDAD DRILLING LTD. TDG 17 7.900 7.770 7.870 +0.110 TRILOGY ENERGY CORP. TET 84 31.530 30.810 31.380 +0.980 TRANSFORCE INC. TFI 34 20.690 20.300 20.620 +0.330 TRANSGLOBE J TGL 180 6.040 5.900 6.000 -0.100 TIM HORTONS INC. THI 59 56.870 55.630 56.500 +1.860 TAHOE RESOURCES INC. THO 72 13.500 12.740 13.400 +0.650 TOROMONT IND TIH 24 22.580 22.360 22.550 +0.320 TASEKO MINES LTD. TKO 25 1.940 1.920 1.920 -0.070 TALISMAN ENERGY INC. TLM 896 12.210 11.920 12.170 +0.260 TEMBEC INC. TMB 7 2.630 2.600 2.610 +0.050 TIMBERCREEK MORTGAGE INVEST TMC 40 9.150 9.120 9.120 +0.020 TIMMINS GOLD CORP TMM 40 2.230 2.150 2.170 +0.040 TRUE NORTH APARTMENT REIT TN.UN 5 7.990 7.990 7.990 +0.040 TANZANIAN ROYALTY EXPLORATION CORP. TNX 26 2.440 2.250 2.350 0.000 TORC OIL & GAS LTD. TOG 135 1.520 1.480 1.480 +0.030 TOTAL ENERGY SERVICES INC. TOT 1 14.210 14.210 14.210 -0.480 TOURMALINE OIL CORP. TOU 77 41.980 41.280 41.980 +0.100 TEMPLE HOTELS INC. TPH 6 5.300 5.300 5.300 -0.100 MOLSON COORS CANADA INC. CL.B NV TPX.B 3 50.500 50.300 50.500 -0.400 THOMSON REUTERS CORP. TRI 156 33.460 33.310 33.410 +0.270 TRANSCANADA CORPORATION TRP 295 45.750 44.850 45.220 +0.360 TURQUOISE HILL RESOURCES LTD. TRQ 121 5.830 5.630 5.780 +0.100 TRANSAT A.T. INC. CLASS B TRZ.B 8 7.040 7.020 7.020 +0.070 TORSTAR CORP. CL. B NV TS.B 7 6.200 5.950 6.200 +0.300 TREVALI MINING CORPORATION TV 45 0.580 0.510 0.580 -0.030 TOREX GOLD RESOURCES INC. TXG 278 1.260 1.220 1.240 +0.030 URANIUM PARTICIPATION CORP. U 14 5.100 5.050 5.050 +0.040 DOMTAR CORPORATION UFS 19 70.650 69.270 69.530 -0.470 UNI SELECT INC UNS 1 20.900 20.900 20.900 +0.850 UR-ENERGY INC. URE 54 1.330 1.280 1.330 +0.170 CANADIAN UTILITIES & TELECOM INCOME FUND UTE.UN 23 11.240 11.130 11.130 -0.730 URANIUM ONE INC UUU 1252 2.740 2.720 2.740 +0.010 VERMILION ENERGY INC. VET 56 50.660 49.830 50.640 +0.500 VISTA GOLD CORP VGZ 2 1.110 1.110 1.110 +0.060 VICWEST INC VIC 6 11.930 11.830 11.930 +0.180 VELA MINERALS LTD. VLA 400 0.055 0.055 0.055 5N PLUS INC. VNP 4 2.900 2.850 2.900 +0.040 VALENER INC. VNR 2 16.250 16.250 16.250 -0.080 VALEANT PHARMACEUTICALS INTL INC. VRX 106 89.880 88.670 89.590 +1.270 VANGUARD CDN SHORT-TERM BOND INDEX ETF VSB 10 24.650 24.650 24.650 +0.050 VERESEN INC. VSN 40 12.550 12.240 12.470 +0.320 VOLTA RESOURCES INC. VTR 40 0.150 0.150 0.150 -0.010 IPATH S&P 500 VIX SHORT-TERM FUTURES ETN VXX 6 23.340 23.260 23.260 +0.870 WHISTLER BLACKCOMB HOLDINGS INC. WB 15 13.750 13.620 13.680 +0.060 WHITECAP RESOURCES INC. WCP 487 10.410 10.260 10.370 +0.170 WESTERN FOREST PRODUCTS INC. WEF 79 1.290 1.280 1.290 +0.030 WEST FRASER TIMBER WFT 127 81.260 79.190 79.850 +1.560 WI-LAN INC WIN 12 4.590 4.570 4.590 -0.040 WESTJET AIRLINES LTD. WJA 10 22.290 22.000 22.050 +0.060 WESTJET AIRLINES LTD. RV WJA.A 0 WAJAX CORP WJX 43 30.240 29.440 30.200 +0.440 GEORGE WESTON LIMITED WN 41 81.820 79.810 81.270 +1.050 WINPAK LTD WPK 4 18.010 17.910 17.920 -0.080 WESTPORT INNOV WPT 21 30.250 29.550 29.850 +0.110 WESTERN ENERGY SVCS CORP WRG 19 7.680 7.560 7.680 -0.050 WESTSHORE TERMINALS INVESTMENT CORP. WTE 1626 28.860 28.250 28.520 +0.410 WESTERNZAGROS RESOURCES LTD WZR 44 1.220 1.220 1.220 -0.020 TMX GROUP LIMITED X 103 43.990 42.670 42.730 -1.150 iSHARES DEX UNIVERSE BOND INDEX FUND XBB 452 30.170 30.120 30.120 -0.030 iSHARES DEX ALL CORPORATE BOND INDEX FUN XCB 3 20.730 20.720 20.720 +0.020 iSHARES DJ CDA SELECT DIVIDEND INDEX FD XDV 9 21.430 21.410 21.420 -0.330 iSHARES S&P/TSX CAPPED ENERGY INDEX FUND XEG 76 15.200 15.130 15.150 +0.030 iSHARES S&P/TSX CAPPED FINLS INDEX FD XFN 77 24.260 24.140 24.260 +0.270 iSHARES S&P/TSX GLOBAL GOLD INDEX FUND XGD 9 10.290 10.150 10.230 0.000 iSHARES S&P/TSX CAPPED COMP INDEX FD XIC 14 18.850 18.820 18.850 +0.330 iSHARES MSCI EAFE INDEX FUND CAD-HEDGED XIN 20 18.900 18.850 18.900 -1.790 iSHARES S&P/TSX 60 INDEX FUND XIU 3248 17.280 17.100 17.280 +0.200 iSHARES S&P/TSX CAPPED MATERIALS IDX FD XMA 1 11.820 11.820 11.820 -0.270 iSHARES S&P/TSX N AMER PREF INDEX FUND XPF 10 19.360 19.360 19.360 -0.300 iSHARES DEX REAL RETURN BOND INDEX FUND XRB 10 22.340 22.260 22.320 +0.460 ISHARES CDN S&P/TSX CAPPED REIT INDX FND XRE 108 15.510 15.280 15.510 +0.330 iSHARES S&P 500 INDEX FUND CAD-HEDGED XSP 40 18.160 18.140 18.150 +0.050 SIRIUS XM CANADA HOLDINGS INC. SV XSR 5 6.660 6.600 6.660 +0.110 YELLOW MEDIA LIMITED Y 1 10.510 10.510 10.510 +0.510 YAMANA GOLD INC YRI 617 9.630 9.410 9.560 +0.130 WI2WI CORPORATION YTY 210 0.200 0.200 0.200 0.000 ZARGON OIL & GAS LTD. ZAR 4 6.230 6.160 6.230 +0.060 BMO MID CORPORATE BOND INDEX ETF ZCM 10 15.470 15.470 15.470 -0.010 ZENYATTA VENTURES LTD. ZEN 9 2.700 2.700 2.700 +0.210 Trades: 25,498 Total Volume: 28,186,722 Total Value: $344,706,766 Advanced: 364 Declined: 170 Unchanged: 4,038 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.