Pure Trading Daily Market Summary June 28 2013 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDTL REAL ESTATE TR AAR.UN 7 4.650 4.620 4.630 0.000 ADVANTAGE OIL & GAS LTD. AAV 67 4.150 4.040 4.150 +0.080 BARRICK GOLD CORPORATION ABX 1020 16.710 15.430 16.580 +1.000 AIR CANADA CL A AC.A 28 2.430 2.400 2.400 -0.160 AIR CANADA CL B AC.B 46 2.450 2.380 2.430 -0.020 AMICA MATURE ACC 1 8.450 8.450 8.450 -0.280 ASTRAL MEDIA INC. CL A. NV ACM.A 60982 49.970 49.940 49.960 +1.540 ATCO LTD. CL.I NV ACO.X 64 43.700 42.740 43.510 +0.660 AUTOCANADA INC. ACQ 30 28.990 28.800 28.830 +0.120 ALARIS ROYALTY CORP AD 86 32.000 30.900 30.900 -0.100 AURORA OIL & GAS LIMITED AEF 1946 2.870 2.810 2.830 -0.010 AGNICO EAGLE MINES LIMITED AEM 240 29.310 26.250 28.950 +2.370 ARGENT ENERGY TRUST AET.UN 15 10.290 10.230 10.240 -0.090 AG GROWTH INTERNATIONAL INC. AFN 1 34.280 34.280 34.280 -0.540 AGF MANAGEMENT LTD. CL.B NV AGF.B 360 11.450 11.220 11.220 -0.190 ALAMOS GOLD INC. AGI 209 12.730 11.550 12.720 +0.980 ALLIANCE GRAIN TRADERS INC. AGT 8 14.730 14.500 14.690 +0.230 AGRIUM INC AGU 162 92.500 90.500 91.290 +0.610 AIMIA INC. AIM 365 15.890 15.400 15.690 +0.270 ASANKO GOLD INC. AKG 14 2.260 2.200 2.200 +0.030 ALTAGAS LTD. ALA 56 37.150 36.670 37.000 +0.160 ALLBANC SPLIT CORP. II CL B PR SER 1 ALB.PR.B 9 22.540 22.320 22.320 -0.320 AUTOMODULAR CORPORATION AM 9 1.720 1.720 1.720 +0.010 ALPHA MINERALS INC AMW 60 3.820 3.790 3.800 -0.110 AINSWORTH LUMBER CO. LTD ANS 318 3.430 3.150 3.200 -0.150 ALLIED NEVADA GOLD CORP ANV 98 6.790 5.740 6.780 +0.970 AFRICA OIL CORP AOI 63 7.070 6.960 7.010 -0.260 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 43 32.350 31.580 31.810 +0.540 ALGONQUIN POWER & UTILITIES CORP. AQN 371 7.280 6.970 7.280 +0.230 ARGONAUT GOLD INC. AR 483 5.710 5.110 5.680 +0.490 AECON GROUP INC ARE 24 10.980 10.790 10.790 -0.050 ARC RESOURCES LTD. ARX 356 27.810 27.080 27.610 +0.300 ALACER GOLD CORP. ASR 741 2.310 1.970 2.220 +0.180 ATS AUTOMATION ATA 38 11.300 10.860 11.240 +0.410 ATRIUM INNOVATIONS INC. ATB 12 14.950 14.630 14.630 -0.130 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 40 62.640 61.400 62.420 +0.970 ATHABASCA OIL CORPORATION ATH 130 6.590 6.460 6.530 -0.020 ATLANTIC POWER CORP. ATP 294 4.160 4.090 4.130 0.000 ATLANTIC POWER CORP 6.25% 15MAR17 ATP.DB.A 150 87.000 86.300 86.300 -0.200 ATLANTIC POWER CORP. B 5.60% 30JUN17 ATP.DB.B 260 79.510 79.270 79.510 +0.250 ATLANTIC POWER CORP. 6% 31DEC19 ATP.DB.D 400 72.990 72.010 72.990 +0.480 ATLANTIC POWER CORP. 5.75% 30JUN19 ATP.DB.U 140 76.010 75.860 76.010 0.000 AURCANA CORP AUN 1 1.300 1.300 1.300 -0.350 AURICO GOLD INC. AUQ 384 4.640 4.300 4.590 +0.260 ASTON HILL ADVANTAGED VIP INCOME FD AV.UN 60 10.170 10.170 10.170 +0.070 AVALON RARE METALS INC. AVL 10 0.560 0.550 0.550 -0.030 AVIGILON CORPORATION AVO 16 16.260 15.960 16.200 +0.400 A&W REVENUE ROYALTIES INCOME FUND AW.UN 1 21.250 21.250 21.250 +0.050 ARTIS REIT S-G 5.75% 30JUN18 USD AX.DB.U 1730 100.250 99.980 100.100 +0.110 ARTIS REIT AX.UN 32 15.080 14.980 15.060 -0.030 AMAYA GAMING GROUP INC. AYA 1 6.230 6.230 6.230 -0.060 AUGUSTA RESOURCE CORPORATION AZC 2 2.250 2.240 2.240 +0.170 BELL ALIANT INC. BA 26 28.320 28.050 28.300 +0.370 BANRO CORP. BAA 135 0.800 0.710 0.800 +0.100 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 139 38.290 37.500 37.870 +0.220 BAUER PERFORMANCE SPORTS LTD. BAU 8 12.070 11.900 11.990 +0.160 RESEARCH IN MOTION LIMITED BB 7543 12.270 10.760 11.020 -4.110 BOMBARDIER INC. CL. B SV BBD.B 402 4.740 4.630 4.680 +0.020 BIG BANK BIG OIL SPLIT CORP. PRF. CL. A BBO.PR.A 11 10.250 10.220 10.220 -0.150 COTT CORP BCB 42 8.220 8.050 8.220 +0.130 BCE INC. BCE 200 43.480 42.090 43.120 +1.130 BEAR CREEK MINING CORP BCM 49 1.590 1.500 1.590 +0.380 BLACK DIAMOND GROUP LIMITED BDI 43 22.440 22.260 22.300 +0.140 BIRD CONSTRUCTION INC. BDT 3 12.980 12.950 12.980 -0.010 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 99 59.330 58.050 58.050 -1.040 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 111 29.310 28.870 29.270 +0.100 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 15 22.700 22.270 22.700 +0.550 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 14 38.460 37.940 38.350 +0.440 BIRCHCLIFF ENERGY LTD. BIR 20 8.240 8.030 8.160 +0.020 BALLARD POWER SYSTEMS INC BLD 10 1.890 1.840 1.840 -0.060 BANK OF MONTREAL BMO 188 61.560 60.910 61.030 +0.070 BAM SPLIT CORP. CL A PR SERIES 4 BNA.PR.D 17 25.660 25.660 25.660 -0.620 BONTERRA ENERGY CORP. BNE 4 49.330 49.130 49.160 -0.380 BANKERS PETROLEUM LTD. BNK 145 2.660 2.610 2.610 -0.010 BONAVISTA ENERGY CORPORATION BNP 112 13.780 13.330 13.690 +0.020 BANK OF NOVA SCOTIA BNS 237 56.510 55.820 56.310 +0.400 BNS NON-CUM PREF SHARES SER 15 BNS.PR.M 3 25.240 25.240 25.240 -0.670 AMERICAS PETROGAS INC. BOE 35 0.900 0.880 0.880 +0.090 BOSTON PIZZA ROYALTIES INCOME FUND BPF.UN 3 22.240 22.230 22.240 +0.070 BROOKFIELD OFFICE PROPERTIES INC. BPO 2863 17.600 17.400 17.490 -0.070 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 30 21.300 21.080 21.300 +0.150 BRIGUS GOLD CORP. BRD 45 0.530 0.490 0.530 +0.060 BROOKFIELD RESIDENTIAL PROPERTIES INC. BRP 3 23.040 23.040 23.040 +1.720 BTB REIT BTB.UN 85 4.840 4.760 4.760 -0.050 BAYTEX ENERGY CORP. BTE 23 38.140 37.730 38.110 +0.460 B2GOLD CORP. BTO 2717 2.250 1.880 2.230 +0.290 BELLATRIX EXPLORATION LTD BXE 1731 6.470 6.180 6.450 +0.270 BOYD GROUP INCOME FUND BYD.UN 1 23.960 23.960 23.960 +1.460 CAE INC CAE 86 11.000 10.750 10.870 +0.120 CANAM GROUP INC. CAM 2 9.400 9.330 9.400 0.000 CDN APARTMENT UN CAR.UN 36 22.450 22.060 22.450 -0.050 CASCADES INC CAS 15 5.800 5.680 5.790 +0.140 iSHARES 1-5 YEAR LADD CORP BND IN FND CBO 50 19.810 19.800 19.810 -0.020 COGECO CABLE INC. SV CCA 11 44.530 44.070 44.520 +0.550 CCL INDUSTRIES INC. CL. B NV CCL.B 6 65.120 64.890 65.030 +0.150 CAMECO CORP CCO 228 21.950 21.610 21.720 +0.030 CATAMARAN CORPORATION CCT 80 51.980 51.220 51.240 -0.830 COEUR MINING INC. CDM 10 14.030 13.170 13.900 +1.240 COM DEV INTL CDV 26 4.000 4.000 4.000 -0.040 iSHARES S&P/TSX CDN DIV ARISTO IND FND CDZ 15 22.440 22.370 22.440 +0.240 CENTAMIN PLC. CEE 50 0.480 0.480 0.480 0.000 COASTAL ENERGY COMPANY CEN 18 13.510 12.950 13.510 +0.470 CATHEDRAL ENERGY SERVICES LTD. CET 26 4.760 4.610 4.630 -0.020 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 30 16.730 16.200 16.390 +0.310 CANACCORD FINANCIAL INC. CF 34 5.830 5.750 5.760 -0.090 CANFOR CORP CFP 58 18.760 18.490 18.600 -0.070 CALFRAC WELL SERVICES LTD. CFW 26 30.640 30.250 30.320 -0.340 CANFOR PULP PRODUCTS INC. CFX 45 8.510 8.350 8.510 +0.280 CENTERRA GOLD INC. CG 593 3.400 3.110 3.340 +0.150 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 56 2.880 2.490 2.800 +0.250 CANADIAN GENERAL INV. LTD 3.9% PR SER3 CGI.PR.C 7 25.310 25.310 25.310 -0.560 iSHARES GOLD BULLION FUND CGL 2 10.740 10.730 10.740 -0.870 CINEPLEX INC. CGX 64 37.280 36.350 36.890 +0.500 iSHARES ADVANT U.S HIGH YIELD BND IND FN CHB 3 20.390 20.390 20.390 -0.140 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 2 16.840 16.840 16.840 -0.010 CHORUS AVIATION INC. CL B CHR.B 110 2.220 2.200 2.220 -0.020 CI FINANCIAL CORP. CIX 75 30.410 29.890 30.370 +0.230 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 54 24.430 23.500 24.100 +0.800 CML HEALTHCARE INC. CLC 1601 10.610 10.480 10.580 +0.100 iSHARES 1-5 YEAR LADDERED GOVT BOND IND CLF 7 19.480 19.480 19.480 +0.010 CONNACHER OIL & GAS LTD. CLL 150 0.065 0.065 0.065 0.000 CANADA LITHIUM CORP. CLQ 35 0.500 0.500 0.500 +0.010 CELESTICA INC SV CLS 388 9.960 9.880 9.910 -0.020 CANADIAN IMPERIAL BANK OF COMMERCE CM 70 75.430 73.410 74.680 -0.670 COMPUTER MODELLING GROUP LTD CMG 1 23.220 23.220 23.220 +0.130 CANACOL ENERGY LTD CNE 6 3.000 2.930 3.000 +0.100 CONTINENTAL GOLD LIMITED CNL 122 3.490 2.770 3.280 +0.550 CDN NATURAL RES CNQ 284 29.990 29.600 29.720 -0.190 CANADIAN NATIONAL RAILWAY CO. CNR 233 102.980 101.610 102.340 +0.370 CANADIAN OIL SANDS LIMITED COS 162 19.710 19.340 19.500 +0.140 COXE COMMODITY STRATEGY FD CL A UNITS COX.UN 5 8.290 8.290 8.290 +0.080 CANADIAN PACIFIC RAILWAY LIMITED CP 122 128.390 125.620 127.630 +1.060 iSHARES S&P/TSX CDN PREF SHARE IND FND CPD 54 16.710 16.680 16.710 +0.040 CRESCENT POINT ENERGY CORP. CPG 152 35.990 35.600 35.750 +0.010 CAPITAL POWER CORPORATION CPX 60 20.800 20.500 20.630 +0.190 CEQUENCE ENERGY LTD. CQE 5 1.650 1.610 1.650 +0.060 CREW ENERGY INC CR 45 5.190 5.150 5.180 -0.040 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 30 13.600 13.460 13.500 -0.080 CAPSTONE MINING CORP. CS 215 1.810 1.690 1.780 +0.080 CAPSTONE INFRASTRUCTURE CORP. CSE 106 3.820 3.800 3.800 +0.020 CHARTWELL RETIREMENT RESIDENCES CSH.UN 41 9.840 9.710 9.800 -0.050 COLOSSUS MINERALS INC CSI 256 1.240 1.040 1.220 +0.200 CONSTELLATION SOFTWARE INC. CSU 17 145.020 142.450 144.920 -0.040 CROCOTTA ENERGY INC. CTA 5 2.870 2.870 2.870 +0.070 CANADIAN TIRE CORPORATION CL. A NV CTC.A 220 79.590 78.430 79.050 -0.560 CANADIAN UTILITIES LTD. CL.A NV CU 294 37.150 35.650 36.860 +1.060 CANADIAN UTILITIES LTD PR SER DD CU.PR.G 10 22.370 22.370 22.370 +0.810 COMINAR R E UN CUF.UN 24 20.760 20.650 20.760 +0.210 COPPER MINING CORPORATION CUM 32 1.600 1.540 1.560 +0.020 CHURCHILL CORP A CUQ 4 8.300 8.210 8.300 +0.090 CANEXUS CORPORATION CUS 586 9.200 8.970 9.200 +0.230 CENOVUS ENERGY INC. WHEN ISSUED CVE 410 30.480 29.770 30.050 +0.230 CALVALLEY PETROLEUM INC. CVI.A 20 1.520 1.520 1.520 -0.140 CDN WESTERN BANK CWB 25 27.730 27.450 27.700 +0.110 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 63 25.710 25.100 25.700 +0.430 CROWN POINT ENERGY INC. CWV 15 0.205 0.205 0.205 -0.025 CANWEL BUILDING MATERIALS GROUP LTD. CWX 2 2.480 2.460 2.460 -0.160 COUNSEL CORP CXS 20 1.790 1.790 1.790 +0.040 DUNDEE REAL ESTATE INVESTMENT TRUST D.UN 136 32.620 32.360 32.550 -0.010 D ARIANNE RESOURCES INC. DAN 1 1.150 1.150 1.150 -0.100 DUNDEE CORP. CL.A SV DC.A 38 21.400 21.050 21.140 +0.140 DIRECTCASH PAYMENTS INC. DCI 1 24.090 24.090 24.090 +0.170 DONNYCREEK ENERGY INC. DCK 7 2.100 2.100 2.100 +0.140 DOMINION DIAMOND CORPORATION DDC 55 14.920 14.440 14.850 +0.230 DELPHI ENERGY CORP. DEE 17 1.280 1.260 1.280 +0.010 DIVIDEND 15 SPLIT CORP PR A DF.PR.A 15 10.160 10.160 10.160 -0.050 DIVIDEND 15 SPLIT CORP. DFN.PR.A 3 10.430 10.420 10.430 +0.020 DETOUR GOLD CORP. DGC 301 8.410 7.280 8.250 +0.950 DAVIS + HENDERSON CORPORATION DH 53 23.400 22.790 22.790 -0.280 DHX MEDIA LTD. DHX 7 3.210 3.180 3.180 -0.010 DUNDEE INTL REIT 5.5% 31JUL18 DI.DB 1990 100.990 100.500 100.730 -0.100 DUNDEE INTERNATIONAL REIT DI.UN 29 9.940 9.770 9.830 -0.040 DOREL INDUSTRIES INC. CL.B SV DII.B 5 36.810 36.710 36.780 -0.140 DUNDEE INDUSTRIAL REIT DIR.UN 9 9.190 9.060 9.090 -0.030 DENISON MINES CORP DML 360 1.230 1.230 1.230 -0.010 CIPHER PHARMACEUTICALS INC. DND 2 4.750 4.660 4.750 +0.440 DOLLARAMA INC. DOL 1023 74.260 73.410 73.620 -0.020 BRP INC. DOO 4 24.640 24.530 24.640 0.000 DUNDEE PRECIOUS METALS INC. DPM 291 4.300 3.850 4.300 +0.490 MEDICAL FACILITIES CORP. DR 59 15.230 15.230 15.230 +0.170 DREAM UNLIMITED CORP. DRM 6 11.260 10.810 11.260 +0.400 DESCARTES SYS DSG 30 12.370 12.120 12.120 +0.170 DEETHREE EXPLORATION LTD. DTX 30 7.650 7.410 7.580 +0.110 DRAGONWAVE INC. DWI 5 3.010 3.010 3.010 +0.190 ENCANA CORP. ECA 139 17.910 17.620 17.810 +0.020 ENERCARE INC. ECI 88 9.030 8.890 9.020 +0.160 ENDEAVOUR SILVER CORP. EDR 39 3.640 3.390 3.630 +0.470 ENDEAVOUR MINING CORPORATION EDV 180 0.520 0.430 0.520 +0.075 ELEMENT FINANCIAL CORPORATION EFN 89 12.030 11.830 12.010 +0.140 ENERFLEX LTD. EFX 12 13.500 13.200 13.500 -0.040 EAGLE ENERGY TRUST EGL.UN 36 7.650 7.480 7.610 -0.150 EXCHANGE INCOME CORPORATION EIF 4 26.120 26.010 26.110 -0.330 ENERVEST DIV UN EIT.UN 289 11.130 11.090 11.120 +0.010 ELDORADO GOLD ELD 759 6.520 5.930 6.500 +0.510 EASTERN PLATINUM LIMITED ELR 110 0.080 0.070 0.080 +0.005 EMERA INCORPORATED EMA 78 33.280 32.550 33.100 +0.580 EMPIRE COMPANY LTD. CL.A NV EMP.A 46 80.450 79.350 80.450 +0.100 ENBRIDGE INC ENB 354 44.570 43.880 44.210 +0.240 ENBRIDGE INC. PR SER L USD ENB.PF.U 5 25.110 25.010 25.010 -0.390 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 12 24.010 23.480 24.010 +0.220 EQUAL ENERGY LTD. EQU 1 4.310 4.310 4.310 +0.300 EASTMAIN RES J ER 15000 0.190 0.190 0.190 -0.440 ENERPLUS CORPORATION ERF 25 15.750 15.410 15.750 +0.390 ENSIGN ENERGY SERVICES INC. ESI 53 16.310 16.090 16.260 +0.180 ESSENTIAL ENERGY SERVICES LTD. ESN 47 2.620 2.600 2.610 -0.010 EXTENDICARE INC. EXE 45 6.650 6.450 6.510 +0.110 EXTENDICARE INC. 6% 30SEP19 EXE.DB.B 550 100.060 100.010 100.010 -1.500 ABDERDEEN ASIA-PACIFIC INCOME INVEST LTD FAP 125 7.130 6.900 7.010 +0.120 FIRE RIVER GOLD CORP. FAU 340 0.010 0.005 0.005 -0.095 FIRM CAPITAL MORTGAGE INV. CORP. FC 3 12.570 12.470 12.470 -0.220 FIRST CAPITAL REALTY INC. FCR 27 17.860 17.660 17.860 +0.050 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 3 408.940 400.010 408.940 +2.140 FIRST QUANTUM J FM 889 15.890 15.090 15.700 +0.430 FOCUS GRAPHITE INC. FMS 15 0.500 0.500 0.500 -0.010 FRANCO-NEVADA CORPORATION FNV 438 37.610 34.370 37.610 +2.990 FIRST MAJESTIC SILVER CORP FR 269 11.190 9.890 11.190 +1.260 CANYON SERVICES GROUP INC. FRC 73 11.990 11.900 11.940 +0.040 FREEHOLD ROYALTIES LTD. FRU 13 23.750 23.620 23.620 -0.090 FIRSTSERVICE CORPORATION SV FSV 12 33.240 32.350 33.010 +0.490 FORTRESS PAPER LTD FTP 2 5.950 5.920 5.950 +0.040 FORTIS INC FTS 307 32.500 31.670 32.190 +0.460 FINNING INTL FTT 631 21.770 21.520 21.650 +0.050 FORTUNA SILVER MINES INC FVI 73 3.520 3.080 3.490 +0.550 GOLDCORP INC G 108 26.060 23.550 26.040 +2.180 GABRIEL RES J GBU 445 1.420 1.300 1.390 +0.020 GREAT CANADIAN GAMING CORP GC 4 9.860 9.760 9.860 +0.060 COLABOR GROUP INC. GCL 30 3.490 3.450 3.460 -0.010 GRAN COLOMBIA GOLD CORP. GCM 6 1.760 1.540 1.760 -0.060 GLOBAL CHAMPIONS SPLIT CORP. A PR SER 1 GCS.PR.A 10 24.320 24.320 24.320 -0.590 GIBSON ENERGY INC. GEI 90 24.740 24.000 24.720 +0.460 GASFRAC ENERGY SERVICES INC. GFS 2 2.000 2.000 2.000 +0.110 CGI GROUP INC. CL.A SV GIB.A 561 32.000 30.760 30.770 -1.160 GILDAN ACTIVEWEAR INC. GIL 165 42.900 41.290 42.660 +1.050 GMP CAPITAL INC. GMP 15 6.080 6.030 6.080 +0.100 GENIVAR INC. GNV 9 23.930 23.920 23.920 +0.060 GREAT PANTHER SILVER LIMITED GPR 20 0.780 0.770 0.780 +0.060 GRANITE REIT GRT.UN 9 36.770 36.430 36.490 +0.330 GLUSKIN SHEFF + ASSOCIATES INC. GS 23 19.440 18.400 19.440 +0.920 GOLDEN STAR GSC 70 0.540 0.475 0.475 -0.045 GRAN TIERRA ENERGY INC GTE 270 6.420 6.110 6.420 +0.330 GUYANA GOLDFIELDS INC GUY 105 1.360 1.220 1.330 +0.090 GREAT WESTERN MINERALS GRP GWG 5 0.110 0.110 0.110 0.000 GREAT-WEST LIFECO INC GWO 85 28.730 28.340 28.510 -0.060 GWR GLOBAL WATER RESOURCES CORP. GWR 10 1.800 1.800 1.800 +0.470 HORIZONS ACTIVE CORPORATE BOND ETF CL E HAB 9 10.460 10.450 10.450 -0.360 HUDSON S BAY COMPANY HBC 10 16.090 15.850 16.060 +0.080 HUDBAY MINERALS INC. HBM 121 7.000 6.770 6.960 +0.170 HOME CAPITAL GROUP INC. HCG 64 55.880 54.860 55.630 +0.640 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 111 29.850 25.040 25.100 -4.890 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 65 8.810 8.780 8.780 +1.230 HORIZONS BETAPRO S&P 500 INVERSE ETF HIU 4 5.690 5.690 5.690 -3.230 HIGH LINER HLF 1 31.570 31.570 31.570 +0.520 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 74 7.180 6.960 6.960 -0.070 HORIZON NORTH LOGISTICS HNL 102 6.600 6.380 6.380 -0.260 HORIZONS BETAPRO NYMEX NAT GAS BULL PLUS HNU 14 11.230 10.950 11.140 -1.530 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 4 5.030 5.030 5.030 -0.100 AMERICAN HOTEL INCOME PROPERTIES REIT LP HOT.UN 4 11.200 11.070 11.150 -0.100 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 34 4.560 4.470 4.470 -0.050 HORIZONS BETAP NASDAQ-100R BEAR PLUS ETF HQD 26 3.430 3.410 3.410 -0.060 H & R REAL EST UN HR.UN 108 22.130 21.770 21.970 -0.040 HRT PARTICIPACOES EM PETROLEO S.A. HRP 30 0.570 0.570 0.570 -0.060 HORIZONS BETAPRO S&P 500R BEAR PLUS ETF HSD 270 4.690 4.650 4.650 +0.010 HUSKY ENERGY INC. HSE 217 28.250 27.550 28.040 +0.080 HORIZONS BETAPRO S&P 500R BULL PLUS ETF HSU 10 18.880 18.880 18.880 -0.230 HORIZONS BPRO S&P500 VIX SHORT FUT INV HVI 1 15.850 15.850 15.850 +1.700 HORIZONS BPRO S&P 500 VIX SHT BULL ETF HVU 71 8.300 7.620 7.780 -0.830 HIGH ARCTIC ENERGY SERVICES HWO 9 2.080 2.080 2.080 -0.010 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 63 8.540 8.320 8.390 -0.150 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 75 18.290 17.800 18.190 +0.330 HORIZONS BETAPRO CMX SILVER BULL PL ETF HZU 2 7.570 7.570 7.570 -0.080 ITHACA ENERGY INC IAE 22 1.770 1.750 1.770 +0.020 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 62 41.830 41.040 41.800 +0.580 IC POTASH CORP. ICP 10 0.500 0.500 0.500 0.000 INTACT FINANCIAL CORPORATION IFC 113 59.430 58.840 59.340 +0.490 INTERNATIONAL FOREST PRODUCTS LTD. CL.A IFP.A 138 10.460 10.230 10.270 0.000 IGM FINANCIAL INC. IGM 46 45.050 44.280 44.920 -0.180 IMPERIAL METALS CORP. III 15 10.740 10.330 10.740 +0.240 INTERRENT REIT IIP.UN 7 5.820 5.640 5.820 +0.190 IMRIS INC IM 2 2.720 2.710 2.720 +0.040 IAMGOLD CORP IMG 1262 4.550 4.130 4.410 +0.130 IMPERIAL OIL IMO 85 40.660 39.990 40.220 +0.210 IMAX CORP IMX 4 26.470 26.290 26.430 +0.640 IONA ENERGY INC. INA 115 0.530 0.510 0.530 -0.010 INNERGEX RENEWABLE ENERGY INC. INE 19 8.880 8.730 8.730 -0.140 INNVEST REIT TRUST UNIT INN.UN 10 4.250 4.210 4.250 +0.010 INTER PIPELINE FUND IPL.UN 245 21.790 21.430 21.650 -0.030 INTERTAPE POLYMER ITP 36 13.060 12.940 13.060 +0.120 IVANPLATS LIMITED IVP 67 1.700 1.550 1.630 +0.100 JAGUAR MINING INC. JAG 10 0.360 0.360 0.360 -0.035 JUST ENERGY GROUP INC. JE 69 6.290 6.130 6.280 +0.090 KINROSS GOLD CORP K 2874 5.410 4.760 5.380 +0.500 KLONDEX MINES LTD. KDX 1 1.180 1.180 1.180 +0.100 KELT EXPLORATION LTD. KEL 64 7.480 7.150 7.410 +0.020 KEYERA CORP. KEY 65 57.250 56.380 56.650 +0.020 KIRKLAND LAKE GOLD INC. KGI 142 4.400 3.960 4.390 +0.310 KILLAM PROPERTIES INC. KMP 15 10.910 10.800 10.870 -0.050 CORVUS GOLD INC. KOR 30 0.540 0.540 0.540 -0.030 LOBLAW COMPANIES LIMITED L 64 48.230 47.240 47.490 +0.370 LAURENTIAN BANK LB 23 44.080 43.810 44.020 +0.460 LIFE & BANC SPLIT CORP PR A LBS.PR.A 40 10.170 10.170 10.170 0.000 LUMINA COPPER CORP LCC 14 4.930 4.850 4.850 -0.190 LEGACY OIL AND GAS INC. LEG 50 4.980 4.930 4.940 +0.010 LUNA GOLD CORP LGC 13 1.100 1.080 1.100 -0.020 LABRADOR IRON ORE ROYALTY CORPORATION LIF 74 29.650 28.900 29.370 +0.450 LIQUOR STORES N.A. LTD. LIQ 1 17.750 17.750 17.750 +0.070 LINAMAR CORP LNR 96 30.590 29.540 29.610 -0.870 LONGVIEW OIL CORP. LNV 18 4.900 4.870 4.900 +0.070 LARA EXPLORATION LTD LRA 50 0.830 0.830 0.830 -0.410 LAKE SHORE GOLD CORP. LSG 420 0.320 0.270 0.320 +0.045 LIGHTSTREAM RESOURCES LTD. LTS 76 7.920 7.820 7.850 -0.050 LUCARA DIAMOND CORP LUC 5 0.780 0.780 0.780 -0.030 LUNDIN MINING CORP. LUN 507 4.080 3.920 4.000 -0.020 LYNDEN ENERGY CORP LVL 5 0.690 0.690 0.690 +0.040 LEISUREWORLD SENIOR CARE CORP LW 66 12.410 12.230 12.370 -0.040 LYDIAN INTERNATIONAL LTD LYD 138 1.240 1.070 1.210 +0.140 MAG SILVER CORP. MAG 17 6.200 5.660 6.200 +0.770 MIDAS GOLD INC. MAX 25 0.730 0.690 0.730 -0.060 MEGA BRANDS INC. MB 3 14.540 14.540 14.540 +0.190 MBAC FERTILIZER CORP. MBC 14 2.030 1.960 2.010 -0.070 MANITOBA TELECOM MBT 23 35.740 35.480 35.480 -0.160 MACDONALD DETTWILER MDA 46 69.740 69.060 69.740 -0.640 MAJOR DRILLING GRP MDI 34 7.180 7.080 7.140 -0.020 MEG ENERGY CORP. MEG 290 29.100 28.590 28.830 -0.010 MANITOK ENERGY INC. MEI 12 2.940 2.940 2.940 -0.010 MANULIFE FIN MFC 459 16.960 16.680 16.850 +0.080 MAPLE LEAF FOODS MFI 35 14.650 14.400 14.630 +0.160 MAGNA INTERNATIONAL INC. COMMON MG 68 75.650 73.900 74.790 +0.890 MARRET HIGH YIELD STRATEGIES FUND MHY.UN 20 9.040 9.020 9.030 -0.020 GENWORTH MI CANADA INC. MIC 25 24.570 24.340 24.500 +0.040 MERCATOR MINERALS LTD. ML 25 0.185 0.185 0.185 -0.005 FRONT STREET U.S. MLP INCOME FUND LTD. MLP 20 10.840 10.840 10.840 +0.060 MOOD MEDIA CORPORATION MM 12 1.070 1.060 1.070 +0.010 MART RESOURCES INC MMT 9 1.500 1.500 1.500 0.000 MANDALAY RESOURCES CORP MND 20 0.690 0.690 0.690 -0.160 MOUNTAIN PROV J MPV 5 5.230 4.850 5.230 +0.430 MARTINREA INTERNATIONAL INC. MRE 153 10.980 10.850 10.850 -0.100 MORGUARD N.A. RESIDENTIAL REIT MRG.UN 11 10.170 10.150 10.170 +0.190 MORGUARD UN MRT.UN 12 16.410 16.240 16.360 +0.170 METRO INC. MRU 105 70.880 69.770 70.560 +0.740 MORNEAU SHEPELL INC. MSI 10 14.080 13.960 13.960 +0.030 MULLEN GROUP LTD. MTL 71 22.980 22.760 22.980 +0.240 MTY FOOD GROUP INC MTY 2 25.220 25.180 25.220 +1.240 MCEWEN MINING INC. MUX 5 1.940 1.870 1.920 +0.110 MADALENA VENTURES INC MVN 55 0.285 0.280 0.280 +0.015 METHANEX CORP MX 3 45.210 44.760 44.960 +0.340 NATIONAL BANK OF CANADA NA 352 75.330 74.550 74.960 -0.010 NEWALTA CORPORATION NAL 13 14.160 14.000 14.160 +0.160 NORBORD INC. NBD 111 31.290 30.380 30.640 -0.700 NEWGROWTH CORP. CL B PR SER 2 NEW.PR.C 43 14.060 14.030 14.030 -0.130 NOVAGOLD RES INC. NG 222 2.220 2.010 2.220 +0.200 NEW GOLD INC. NGD 558 6.810 6.190 6.790 +0.530 ANGLE ENERGY INC. NGL 12 3.200 3.190 3.190 +0.090 NGEX RESOURCES INC. NGQ 43 1.900 1.720 1.850 +0.110 NORANDA INCOME FUND NIF.UN 12 5.030 5.030 5.030 -0.080 NIKO RES NKO 811 9.250 8.330 8.510 -0.720 NORTHLAND POWER INC. NPI 30 17.040 16.820 17.040 +0.190 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 2 27.900 27.850 27.850 -0.160 NEVSUN RES J NSU 131 3.130 2.770 3.110 +0.250 NEPTUNE TECHNOLOGIES & BIORESSOURCESINC. NTB 29 3.430 3.370 3.430 +0.080 NUVISTA ENERGY LTD. NVA 22 7.190 7.090 7.190 +0.100 NOVUS ENERGY INC. NVS 5 0.660 0.660 0.660 -0.020 THE NORTH WEST COMPANY INC. NWC 16 23.570 23.330 23.390 -0.130 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 7 11.480 11.450 11.480 +0.090 NEXJ SYSTEMS INC. NXJ 1 2.950 2.950 2.950 +0.040 NEW ZEALAND ENERGY CORP. NZ 10 0.345 0.345 0.345 -0.035 ONEX CORPORATION SV OCX 83 48.010 47.440 48.010 +0.410 OCEANAGOLD CORP. OGC 93 1.270 1.130 1.260 +0.130 ONCOLYTICS BIO ONC 8 3.030 2.970 3.030 +0.090 OPEL TECHNOLOGIES INC. OPL 10 0.465 0.465 0.465 -0.035 OSISKO MINING CORPORATION OSK 837 3.550 3.060 3.460 +0.350 OPEN TEXT CORP OTC 110 72.450 71.820 71.860 -0.510 PRIMERO MINING CORP. P 191 4.760 4.290 4.740 +0.330 PAN AMERICAN J PAA 433 12.330 11.190 12.230 +0.860 PATHFINDER CONV DEB FUND PCD.UN 5 10.070 10.070 10.070 -0.070 PRECISION DRILLING CORPORATION PD 494 9.110 9.000 9.000 -0.080 N A PALLADIUM PDL 20 1.040 1.020 1.040 +0.040 PALADIN RESOURCES LTD. PDN 115 0.880 0.830 0.870 +0.060 PRIME DIVIDEND CORP PREFERRED PDV.PR.A 5 10.220 10.220 10.220 -0.140 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 167 30.660 29.850 30.220 +0.140 POWERSHARES FUNDAMENTAL H.Y. CORP BD ETF PFH 1 20.030 20.030 20.030 -0.820 PREMIER GOLD MINES LTD. PG 160 1.870 1.630 1.810 +0.220 PENGROWTH ENERGY CORPORATION PGF 134 5.170 5.030 5.150 +0.100 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 37 17.770 17.500 17.750 +0.040 PARKLAND FUEL CORPORATION PKI 224 17.220 16.670 17.220 +0.500 PILOT GOLD INC. PLG 5 0.810 0.810 0.810 0.000 POLARIS MINERALS CORPORATION PLS 1 1.390 1.390 1.390 +0.040 PARALLEL ENERGY TRUST PLT.UN 12 3.690 3.670 3.670 0.000 PETROMINERALES LTD. PMG 72 6.090 5.730 6.030 +0.320 PERPETUAL ENERGY INC. PMT 123 1.140 1.110 1.140 -0.010 POLYMET MINING CORP. POM 20 0.730 0.730 0.730 -0.040 POTASH CORPORATION OF SASKATCHEWAN INC POT 785 40.820 40.020 40.120 -0.550 PARAMOUNT RESOURCES LTD. POU 56 35.820 35.500 35.640 -0.050 POWER CORPORATION OF CANADA SV POW 58 28.360 28.120 28.250 +0.010 PEMBINA PIPELINE CORPORATION PPL 152 32.480 31.760 32.190 +0.410 PAINTED PONY PETROLEUM LTD. PPY 54 8.650 8.290 8.460 -0.160 PROBE MINES LTD PRB 21 1.660 1.630 1.660 +0.010 PACIFIC RUBIALES ENERGY CORP PRE 231 18.870 18.140 18.610 -0.040 PERSEUS MINING LIMITED PRU 60 0.495 0.420 0.490 +0.040 PINECREST ENERGY INC. PRY 15 0.660 0.650 0.660 +0.010 PULSE SEISMIC INC. PSD 1 4.040 4.040 4.040 +0.040 PASON SYSTEMS INC. PSI 14 19.240 18.960 19.110 -0.090 PATHEON INC PTI 2 5.850 5.850 5.850 +0.350 PURE TECHNOLOGIES LTD. PUR 12 4.690 4.500 4.690 +0.100 PRETIUM RESOURCES INC. PVG 94 6.880 6.600 6.870 +0.440 POWER FINANCIAL CORP. PWF 190 30.780 30.420 30.490 -0.260 PENN WEST PETROLEUM LTD. PWT 284 11.140 10.790 11.090 +0.230 PAREX RESOURCES INC. PXT 5 4.110 4.100 4.100 0.000 BLACKPEARL RESOURCES INC. PXX 896 1.580 1.440 1.580 +0.140 PARAMOUNT GOLD AND SILVER CORP. PZG 5 1.120 1.120 1.120 0.000 QUEBECOR INC. CL.B SV QBR.B 120 47.400 46.040 46.860 +0.640 QLT INC QLT 1 3.990 3.990 3.990 -3.900 RITCHIE BROS AUCTIONEERS INC. RBA 60 20.380 20.200 20.220 -0.030 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 567 41.400 40.350 41.200 +0.820 CDN REAL ESTATE UN REF.UN 71 43.420 42.400 43.380 +0.560 RIOCAN REIT PR SERIES A REI.PR.A 1 25.150 25.150 25.150 -0.710 RIOCAN REIT PR. SERIES C REI.PR.C 2 24.860 24.860 24.860 +0.010 RIOCAN REAL EST UN REI.UN 141 25.380 24.800 25.340 +0.180 RARE ELEMENT RESOURCES LTD RES 1 1.880 1.880 1.880 +0.080 REITMANS CANADA LTD. CL.A NV RET.A 33 8.970 8.760 8.920 +0.240 ROYAL GOLD J RGL 12 44.670 43.870 44.400 +1.390 ARGEX TITANIUM INC. RGX 90 0.950 0.950 0.950 -0.070 RICHMONT MINES RIC 1 1.580 1.580 1.580 +0.030 RIO ALTO MINING LIMITED RIO 162 1.990 1.830 1.970 +0.170 REDKNEE SOLUTIONS INC. RKN 49 3.320 3.290 3.290 0.000 REGAL LIFESTYLE COMMUNITIES INC. RLC 16 8.250 8.080 8.170 0.000 ROCKY MOUNTAIN DEALERSHIPS INC. RME 3 13.550 13.510 13.510 +0.350 RETROCOM REIT 5.45% 30JUN18 RMM.DB.B 40 100.760 100.500 100.760 +0.060 RETROCOM REIT 5.5% 30JUN20 RMM.DB.C 1720 99.990 98.400 99.990 +1.890 RETROCOM REIT RMM.UN 107 5.220 5.180 5.200 +0.010 RMP ENERGY INC. RMP 117 4.230 4.190 4.230 +0.010 RUBICON MINERALS CORP. RMX 664 1.340 1.280 1.340 +0.060 RONA INC. RON 78 10.880 10.470 10.880 +0.460 RAINYRIVER RESOURCES LTD. RR 816 3.560 3.400 3.560 +0.130 RAGING RIVER EXPLORATION INC. RRX 1 4.150 4.150 4.150 +0.100 ROGERS SUGAR INC. RSI 48 6.080 6.000 6.070 +0.060 ROGERS SUGAR INC. 5.75% 31DEC18 RSI.DB.D 100 102.760 102.500 102.500 -2.810 ARTEK EXPLORATION LTD. RTK 1 3.070 3.070 3.070 -0.040 RUSSEL METALS RUS 68 23.900 23.390 23.780 +0.380 REVETT MINERALS INC. RVM 10 0.690 0.690 0.690 -0.030 ROYAL BANK OF CANADA RY 533 61.730 60.870 61.280 +0.070 ROYAL BANK OF CANADA PRF SERIES AA RY.PR.A 4 25.150 25.110 25.150 -0.450 RBC NON CUM FIRST PREF SHARE SER AF RY.PR.F 1 25.190 25.190 25.190 -0.270 SHERRITT INTL RV S 167 3.980 3.880 3.910 -0.030 SAPUTO INC. SAP 212 48.900 48.210 48.350 -0.120 BROMPTON SPLIT BANC CORP. CL A SBC 20 10.840 10.840 10.840 +0.080 SHOPPERS DRUG MART CORPORATION SC 74 48.730 47.940 48.660 +0.700 SEARS CANADA INC SCC 4 10.990 10.760 10.990 +0.040 SHAWCOR LTD SCL 81 41.390 39.500 41.280 +1.700 SPROTT RESOURCE CORP SCP 38 3.510 3.440 3.500 +0.050 STRAD ENERGY SERVICES LTD. SDY 1 3.340 3.340 3.340 +0.030 SEABRIDGE GOLD INC. SEA 14 10.000 9.460 9.870 +0.790 SECURE ENERGY SERVICES INC. SES 60 13.500 13.260 13.460 +0.030 SPYGLASS RESOURCES CORP SGL 60 1.940 1.890 1.900 +0.030 SCORPIO GOLD CORPORATION SGN 40 0.210 0.200 0.210 -0.050 SURGE ENERGY INC. SGY 57 5.170 5.120 5.160 +0.020 SPROTT INC SII 27 2.850 2.810 2.850 +0.100 STELLA JONES INC SJ 2 97.500 97.500 97.500 -4.340 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 1304 25.440 24.510 25.230 +1.330 SUN LIFE FINANCIAL INC. SLF 204 31.390 30.740 31.130 +0.270 SILVER WHEATON CORP. SLW 832 20.810 19.120 20.730 +1.570 SEMAFO J SMF 406 1.570 1.360 1.540 +0.170 SNC-LAVALIN SV SNC 221 45.090 44.310 44.620 -0.420 SUPERIOR PLUS CORP. SPB 40 12.400 12.230 12.390 +0.100 SCORPIO MINING CORP. SPM 50 0.335 0.300 0.335 +0.030 SANDSTORM GOLD LTD. SSL 311 6.150 4.980 6.100 +0.970 SILVER STANDARD RES INC. SSO 63 6.710 6.010 6.690 +0.630 STUDENT TRANSPORTATION INC. COMMON STB 53 6.420 6.330 6.410 -0.040 SANTONIA ENERGY INC. STE 123 1.700 1.620 1.620 -0.020 STANTEC INC STN 34 44.370 43.510 44.350 +0.740 SOUTHERN PACIFIC RESOURES CORP STP 1170 0.345 0.310 0.310 -0.080 SUNCOR ENERGY INC. SU 796 31.390 30.870 31.010 +0.100 SULLIDEN GOLD CORPORATION LTD. SUE 125 0.810 0.780 0.790 +0.050 SANDVINE CORPORATION SVC 118 2.040 2.040 2.040 +0.030 SILVERCREST MINES INC SVL 286 1.400 1.190 1.400 +0.170 SILVERCORP METALS INC. SVM 108 2.970 2.620 2.950 +0.350 SAVANNA ENERGY SERVICES CORP SVY 2 6.800 6.800 6.800 -0.100 SIERRA WIRELESS SW 8 13.580 13.370 13.490 +0.220 TELUS CORPORATION T 239 31.230 29.820 30.710 +0.850 TRANSALTA CORPORATION TA 433 14.540 14.130 14.420 +0.060 TAG OIL LTD TAO 23 2.970 2.950 2.950 0.000 TWIN BUTTE ENERGY LTD. TBE 61 2.290 2.240 2.290 +0.040 TECK RESOURCES LTD. CL.B SV TCK.B 697 22.590 22.000 22.480 +0.200 TRANSCONTINENTAL INC. CL A SV TCL.A 32 12.790 12.450 12.760 +0.330 THOMPSON CREEK METALS COMPANY TCM 48 3.220 3.060 3.210 +0.140 TRICON CAPITAL GROUP INC. TCN 1 6.300 6.300 6.300 +0.060 TRICAN WELL TCW 167 14.350 14.000 14.030 -0.310 TORONTO-DOMINION BANK TD 412 84.910 83.900 84.520 +0.610 TRINIDAD DRILLING LTD. TDG 38 7.770 7.600 7.750 +0.140 TRILOGY ENERGY CORP. TET 58 31.530 30.660 31.510 +0.660 TRANSFORCE INC. TFI 83 20.620 20.290 20.580 -0.070 TRANSGLOBE J TGL 102 6.610 6.320 6.500 +0.160 TIM HORTONS INC. THI 28 57.240 57.050 57.050 +0.050 TAHOE RESOURCES INC. THO 129 15.040 12.620 14.770 +2.100 TITANIUM CORP INC TIC 5 0.700 0.700 0.700 0.000 TOROMONT IND TIH 18 23.360 23.150 23.320 -0.250 TASEKO MINES LTD. TKO 21 1.990 1.960 1.970 +0.040 TALISMAN ENERGY INC. TLM 957 12.180 11.970 12.000 +0.010 TEMBEC INC. TMB 41 2.670 2.650 2.670 0.000 TIMBERCREEK MORTGAGE INVEST TMC 35 9.200 9.120 9.200 +0.020 TIMMINS GOLD CORP TMM 18 2.320 2.070 2.320 +0.220 TANZANIAN ROYALTY EXPLORATION CORP. TNX 31 2.800 2.400 2.800 +0.420 TORC OIL & GAS LTD. TOG 346 1.470 1.430 1.440 -0.040 TOURMALINE OIL CORP. TOU 83 42.100 41.060 42.080 +0.930 TEMPLE HOTELS INC. TPH 2 5.390 5.360 5.390 +0.040 MOLSON COORS CANADA INC. CL.B NV TPX.B 1 50.970 50.970 50.970 -0.240 THOMSON REUTERS CORP. TRI 139 34.450 33.990 34.290 +0.290 TRANSCANADA CORPORATION TRP 134 45.760 45.050 45.350 +0.260 TURQUOISE HILL RESOURCES LTD. TRQ 348 6.280 5.920 6.240 +0.290 TRANSAT A.T. INC. CLASS B TRZ.B 10 7.860 7.500 7.500 +0.020 TORSTAR CORP. CL. B NV TS.B 32 6.320 6.140 6.140 -0.160 TREVALI MINING CORPORATION TV 30 0.560 0.560 0.560 +0.040 TOREX GOLD RESOURCES INC. TXG 960 1.350 1.170 1.310 +0.140 URANIUM PARTICIPATION CORP. U 16 5.030 5.020 5.030 0.000 DOMTAR CORPORATION UFS 11 70.540 68.800 70.540 +2.110 UNIGOLD INCORPORATED UGD 20 0.075 0.075 0.075 -0.020 URTHECAST CORP. UR 250 1.650 1.650 1.650 URBANA CORPORATION CLASS A URB.A 3 1.390 1.360 1.390 +0.130 UR-ENERGY INC. URE 18 1.360 1.330 1.360 +0.010 URANIUM ONE INC UUU 104 2.740 2.730 2.740 +0.010 VERMILION ENERGY INC. VET 110 52.120 51.070 51.640 +0.460 VERIS GOLD CORP VG 5 0.440 0.440 0.440 +0.070 VISTA GOLD CORP VGZ 12 1.060 1.050 1.050 +0.030 VICWEST INC VIC 4 12.190 11.990 12.080 +0.300 5N PLUS INC. VNP 19 2.870 2.620 2.620 -0.140 VALEANT PHARMACEUTICALS INTL INC. VRX 156 91.380 89.470 90.570 +0.090 VERESEN INC. VSN 34 12.500 12.420 12.490 +0.090 IPATH S&P 500 VIX SHORT-TERM FUTURES ETN VXX 3 21.580 21.500 21.500 -0.420 WHISTLER BLACKCOMB HOLDINGS INC. WB 4 13.980 13.740 13.980 +0.360 WHITECAP RESOURCES INC. WCP 769 10.960 10.490 10.930 +0.420 WESTERN FOREST PRODUCTS INC. WEF 174 1.270 1.260 1.270 0.000 WEST FRASER TIMBER WFT 115 81.210 79.140 79.490 -0.420 WI-LAN INC WIN 90 4.840 4.690 4.840 +0.090 WESTJET AIRLINES LTD. WJA 13 22.920 22.710 22.920 +0.090 WAJAX CORP WJX 22 31.810 31.020 31.810 +0.630 WALTER ENERGY INC. WLT 5 10.770 10.770 10.770 -8.570 GEORGE WESTON LIMITED WN 49 84.430 82.730 84.060 +1.740 WESTPORT INNOV WPT 33 35.650 34.370 35.230 +0.260 WESTERN ENERGY SVCS CORP WRG 4 7.750 7.720 7.750 +0.080 WESTERN COPPER AND GOLD CORPORATION WRN 5 0.520 0.520 0.520 0.000 WESTSHORE TERMINALS INVESTMENT CORP. WTE 25 28.900 28.210 28.900 +0.540 WESTERNZAGROS RESOURCES LTD WZR 6 1.240 1.240 1.240 +0.020 TMX GROUP LIMITED X 62 46.230 44.530 46.050 +1.280 iSHARES DEX UNIVERSE BOND INDEX FUND XBB 40 30.290 30.210 30.270 -0.050 iSHARES DEX ALL CORPORATE BOND INDEX FUN XCB 44 20.820 20.790 20.810 0.000 iSHARES S&P/TSX CAPPED ENERGY INDEX FUND XEG 104 15.350 15.210 15.350 +0.120 iSHARES S&P/TSX GLOBAL GOLD INDEX FUND XGD 39 10.620 10.250 10.620 +0.970 iSHARES DEX HYBRID BOND INDEX FUND XHB 10 20.490 20.490 20.490 +0.070 iSHARES S&P/TSX 60 INDEX FUND XIU 357 17.530 17.280 17.450 +0.160 iSHARES S&P/TSX N AMER PREF INDEX FUND XPF 11 19.780 19.780 19.780 +0.420 iSHARES DEX REAL RETURN BOND INDEX FUND XRB 1 22.380 22.380 22.380 0.000 ISHARES CDN S&P/TSX CAPPED REIT INDX FND XRE 15 15.680 15.620 15.650 +0.190 iSHARES DEX SHORT TERM BOND INDEX FUND XSB 136 28.550 28.500 28.550 +0.020 iSHARES S&P 500 INDEX FUND CAD-HEDGED XSP 42 18.430 18.390 18.430 -0.030 iSHARES RUSSELL 2000 INDEX FUND CAD-HEDG XSU 20 21.030 21.030 21.030 +0.800 YAMANA GOLD INC YRI 931 10.170 9.070 10.020 +0.820 ZARGON OIL & GAS LTD. ZAR 10 6.340 6.300 6.330 +0.100 BMO SHORT CORPORATE BOND INDEX ETF ZCS 5 14.720 14.720 14.720 -0.210 ZENYATTA VENTURES LTD. ZEN 41 3.000 2.980 2.980 -0.090 Trades: 30,533 Total Volume: 16,599,476 Total Value: $438,491,742 Advanced: 349 Declined: 182 Unchanged: 4,041 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.