Pure Trading Daily Market Summary July 16 2013 Closing Numbers Stock Symbol Vol(00s) High Low Close Change ALLANA POTASH CORP. AAA 10 0.530 0.530 0.530 +0.020 PURE INDTL REAL ESTATE TR AAR.UN 53 4.880 4.790 4.880 +0.090 ADVANTAGE OIL & GAS LTD. AAV 113 4.320 4.120 4.320 0.000 BARRICK GOLD CORPORATION ABX 1655 16.700 15.840 16.630 +0.970 AIR CANADA CL B AC.B 129 2.320 2.280 2.290 -0.040 AMICA MATURE ACC 1 8.620 8.620 8.620 -0.040 ATCO LTD. CL.I NV ACO.X 20 45.030 44.220 45.030 +0.070 AUTOCANADA INC. ACQ 36 29.350 28.780 29.060 -0.580 ALARIS ROYALTY CORP AD 6 32.870 32.600 32.810 -0.640 AURORA OIL & GAS LIMITED AEF 1060 3.390 3.340 3.340 -0.030 AGNICO EAGLE MINES LIMITED AEM 75 30.200 29.770 30.100 +0.640 ARGENT ENERGY TRUST AET.UN 32 10.630 10.520 10.550 +0.010 AG GROWTH INTERNATIONAL INC. AFN 1 37.000 37.000 37.000 -0.700 AMARILLO GOLD CORP AGC 6990 0.200 0.200 0.200 -0.440 AGF MANAGEMENT LTD. CL.B NV AGF.B 98 11.570 11.380 11.440 -0.120 ALAMOS GOLD INC. AGI 103 14.170 13.820 14.170 +0.210 ALLIANCE GRAIN TRADERS INC. AGT 35 16.900 16.370 16.370 -0.610 AGRIUM INC AGU 122 95.510 92.950 93.120 -2.460 ALTUS GROUP LIMITED AIF 3 8.770 8.770 8.770 +0.450 AIMIA INC. AIM 136 15.210 15.060 15.180 -0.130 ASANKO GOLD INC. AKG 48 2.660 2.490 2.630 +0.210 ALTAGAS LTD. ALA 24 37.850 37.420 37.640 -0.200 AINSWORTH LUMBER CO. LTD ANS 93 3.570 3.470 3.490 -0.030 ALLIED NEVADA GOLD CORP ANV 73 6.550 6.070 6.430 +0.440 AFRICA OIL CORP AOI 64 7.000 6.820 6.960 +0.200 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 46 32.010 31.630 31.720 -0.100 ALGONQUIN POWER & UTILITIES CORP. AQN 162 7.430 7.220 7.230 -0.150 ARGONAUT GOLD INC. AR 295 6.730 6.140 6.720 +0.650 AECON GROUP INC ARE 81 11.880 11.520 11.530 -0.400 ARC RESOURCES LTD. ARX 22 28.430 27.790 27.950 -0.280 ALACER GOLD CORP. ASR 129 2.590 2.560 2.580 +0.020 ATS AUTOMATION ATA 8 11.510 11.460 11.510 +0.060 ATRIUM INNOVATIONS INC. ATB 3 14.890 14.890 14.890 +0.070 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 83 63.120 61.770 61.940 -0.870 ATHABASCA OIL CORPORATION ATH 204 6.740 6.600 6.690 -0.050 ATLANTIC POWER CORP. ATP 103 4.710 4.610 4.710 +0.060 ATLANTIC POWER CORP 6.25% 15MAR17 ATP.DB.A 440 84.890 84.020 84.160 +0.050 ATLANTIC POWER CORP. B 5.60% 30JUN17 ATP.DB.B 740 77.990 77.320 77.650 +0.250 ATLANTIC POWER CORP. 6% 31DEC19 ATP.DB.D 690 69.490 66.000 68.990 -0.890 ATLANTIC POWER CORP. 5.75% 30JUN19 ATP.DB.U 810 70.060 70.020 70.060 +0.010 AURICO GOLD INC. AUQ 172 5.060 4.960 4.990 +0.110 AVIGILON CORPORATION AVO 11 17.350 16.990 17.040 -0.550 ARTIS REIT S-G 5.75% 30JUN18 USD AX.DB.U 270 100.990 100.390 100.990 +0.050 ARTIS REIT AX.UN 40 15.180 15.040 15.110 -0.020 BELL ALIANT INC. BA 22 28.190 28.160 28.190 -0.120 BANRO CORP. BAA 50 0.760 0.730 0.760 +0.040 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 52 38.870 38.140 38.250 -0.370 BAUER PERFORMANCE SPORTS LTD. BAU 15 12.120 12.090 12.100 +0.090 RESEARCH IN MOTION LIMITED BB 1017 9.740 9.440 9.470 -0.300 BOMBARDIER INC. CL. B SV BBD.B 658 4.960 4.860 4.900 -0.070 COTT CORP BCB 21 8.570 8.470 8.510 0.000 BCE INC. BCE 178 44.320 43.740 43.800 -0.290 BLACK DIAMOND GROUP LIMITED BDI 31 22.300 21.710 21.780 -0.460 BIRD CONSTRUCTION INC. BDT 10 12.650 12.540 12.550 +0.130 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 99 59.760 59.210 59.210 -0.050 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 91 29.430 29.170 29.300 -0.160 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 31 23.800 23.560 23.620 -0.120 BIOSIGN TECHNOLOGIES INC. BIO 360 0.055 0.055 0.055 +0.010 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 19 37.980 37.500 37.600 -0.470 BIRCHCLIFF ENERGY LTD. BIR 42 8.640 8.500 8.570 -0.160 CANADIAN BANC CORP. PR. BK.PR.A 13 10.500 10.490 10.500 +0.020 BALLARD POWER SYSTEMS INC BLD 15 2.070 1.980 1.980 -0.110 BANK OF MONTREAL BMO 107 63.340 62.920 63.100 -0.090 BONTERRA ENERGY CORP. BNE 11 50.490 49.750 49.950 -0.440 BANKERS PETROLEUM LTD. BNK 225 3.080 2.990 3.010 -0.060 BONAVISTA ENERGY CORPORATION BNP 102 14.090 13.810 14.010 -0.010 BANK OF NOVA SCOTIA BNS 312 57.450 56.910 57.150 -0.060 AMERICAS PETROGAS INC. BOE 87 1.070 0.980 0.990 -0.010 BROOKFIELD CANADA OFFICE PROPERTIES BOX.UN 7 26.640 26.550 26.550 -0.180 BROOKFIELD OFFICE PROPERTIES INC. BPO 136 17.920 17.550 17.610 -0.190 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 9 22.200 21.710 22.000 +0.030 BRIGUS GOLD CORP. BRD 30 0.540 0.540 0.540 -0.010 BELO SUN MINING CORP. BSX 105 0.445 0.415 0.445 +0.035 BTB REIT BTB.UN 16 4.620 4.600 4.620 0.000 BAYTEX ENERGY CORP. BTE 62 43.210 42.780 43.020 +0.320 B2GOLD CORP. BTO 1226 2.770 2.560 2.760 +0.160 BELLATRIX EXPLORATION LTD BXE 561 6.870 6.550 6.650 -0.250 BOYD GROUP INCOME FUND BYD.UN 2 22.730 22.510 22.510 -0.480 CAE INC CAE 715 11.950 11.770 11.790 -0.160 CANAM GROUP INC. CAM 14 10.350 10.230 10.230 -0.200 CDN APARTMENT UN CAR.UN 41 22.430 22.160 22.170 -0.060 CASCADES INC CAS 91 6.000 5.970 5.980 -0.030 iSHARES 1-5 YEAR LADD CORP BND IN FND CBO 56 19.910 19.900 19.900 +0.010 COGECO CABLE INC. SV CCA 48 51.130 50.330 51.010 -0.350 CANADIAN CONVERTIBLES PLUS FUND CCI.UN 5 7.200 7.200 7.200 +0.060 CCL INDUSTRIES INC. CL. B NV CCL.B 18 68.650 68.170 68.400 +0.130 CAMECO CORP CCO 257 22.290 21.740 21.740 -0.490 CATAMARAN CORPORATION CCT 25 52.130 51.000 51.000 -0.860 CANELSON DRILLING INC CDI 10 5.740 5.630 5.630 -0.110 COEUR MINING INC. CDM 5 13.140 12.960 13.110 +0.740 COM DEV INTL CDV 9 4.060 4.050 4.060 0.000 iSHARES S&P/TSX CDN DIV ARISTO IND FND CDZ 2 23.080 23.080 23.080 +0.010 CENTAMIN PLC. CEE 5 0.570 0.570 0.570 -0.010 CENTRAL FUND OF CANADA LTD. CL.A NV CEF.A 3 14.930 14.800 14.800 0.000 COASTAL ENERGY COMPANY CEN 14 15.330 15.200 15.250 -0.260 CATHEDRAL ENERGY SERVICES LTD. CET 42 4.290 4.250 4.250 -0.060 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 29 17.030 16.260 16.870 +0.910 CANACCORD FINANCIAL INC. CF 12 6.190 6.100 6.170 -0.060 CARFINCO FINANCIAL GROUP INC. CFN 4 9.910 9.790 9.800 -0.210 CANFOR CORP CFP 126 19.460 18.980 19.390 +0.350 CALFRAC WELL SERVICES LTD. CFW 45 30.910 30.730 30.880 +0.030 CANFOR PULP PRODUCTS INC. CFX 2 8.960 8.780 8.960 +0.080 CENTERRA GOLD INC. CG 198 4.230 3.890 4.230 +0.280 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 1717 2.650 2.580 2.610 -0.010 CINEPLEX INC. CGX 9 37.780 37.540 37.780 -0.340 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 35 17.280 17.230 17.250 0.000 CHOICE PROPERTIES REIT CHP.UN 539 10.160 10.140 10.150 +0.010 CI FINANCIAL CORP. CIX 62 31.290 30.460 31.260 +0.180 iSHARES JPN FUNDL IND FND (CAD HEDG) CJP 4 11.450 11.450 11.450 +2.950 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 58 24.690 23.910 24.690 +0.700 CML HEALTHCARE INC. CLC 237 10.640 10.630 10.640 0.000 iSHARES 1-5 YEAR LADDERED GOVT BOND IND CLF 8 19.550 19.550 19.550 +0.020 CONNACHER OIL & GAS LTD. CLL 20 0.075 0.075 0.075 +0.005 CANADA LITHIUM CORP. CLQ 30 0.560 0.560 0.560 +0.010 CELESTICA INC SV CLS 35 9.560 9.490 9.540 0.000 CANADIAN IMPERIAL BANK OF COMMERCE CM 28 76.380 75.740 75.920 -0.130 COMPUTER MODELLING GROUP LTD CMG 18 26.560 25.720 25.920 -0.330 CANACOL ENERGY LTD CNE 1 3.420 3.420 3.420 +0.050 CONTINENTAL GOLD LIMITED CNL 44 4.360 3.870 4.360 +0.580 CDN NATURAL RES CNQ 493 33.060 32.600 32.950 -0.100 CANADIAN NATIONAL RAILWAY CO. CNR 72 105.500 104.260 104.330 -1.180 CANADIAN OIL SANDS LIMITED COS 537 20.150 20.020 20.070 -0.010 iSHARES GBL AGRICULTURE IND FND COW 3 25.600 25.600 25.600 +0.440 COXE COMMODITY STRATEGY FD CL A UNITS COX.UN 15 8.730 8.710 8.710 -0.040 CANADIAN PACIFIC RAILWAY LIMITED CP 261 132.490 131.480 131.760 -0.350 iSHARES S&P/TSX CDN PREF SHARE IND FND CPD 70 16.720 16.690 16.690 -0.010 CRESCENT POINT ENERGY CORP. CPG 108 37.960 37.750 37.830 -0.100 CAPITAL POWER CORPORATION CPX 39 21.210 20.990 21.170 +0.010 CREW ENERGY INC CR 1773 5.580 5.450 5.480 -0.130 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 22 13.480 13.350 13.380 -0.080 CAPSTONE MINING CORP. CS 232 2.040 1.990 2.020 +0.020 CAPSTONE INFRASTRUCTURE CORP. CSE 194 4.080 3.990 4.000 -0.090 CHARTWELL RETIREMENT RESIDENCES CSH.UN 67 10.240 9.950 9.990 -0.130 COLOSSUS MINERALS INC CSI 318 0.860 0.790 0.840 +0.030 CONTRANS GROUP INC. CSS 3 11.000 11.000 11.000 -0.010 CONSTELLATION SOFTWARE INC. CSU 25 146.100 144.410 144.970 -2.070 CROCOTTA ENERGY INC. CTA 12 3.040 3.030 3.030 -0.150 CANADIAN TIRE CORPORATION CL. A NV CTC.A 61 83.700 83.360 83.380 -0.020 CANADIAN UTILITIES LTD. CL.A NV CU 50 37.100 36.760 36.960 -0.370 COMINAR R E UN CUF.UN 29 20.910 20.800 20.800 +0.060 COPPER MINING CORPORATION CUM 205 1.550 1.510 1.530 -0.010 CHURCHILL CORP A CUQ 2 8.580 8.510 8.580 +0.040 CANEXUS CORPORATION CUS 57 9.240 9.170 9.190 +0.020 CENOVUS ENERGY INC. CVE 284 32.420 31.840 32.270 -0.120 CDN WESTERN BANK CWB 46 29.540 29.240 29.530 +0.170 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 86 26.210 25.900 26.210 +0.160 CROWN POINT ENERGY INC. CWV 186 0.190 0.190 0.190 +0.040 DUNDEE REAL ESTATE INVESTMENT TRUST D.UN 68 32.430 31.990 32.380 +0.160 DUNDEE CORP. CL.A SV DC.A 6 22.170 21.900 22.110 -0.240 DOMINION DIAMOND CORPORATION DDC 33 14.520 14.280 14.410 -0.190 DELPHI ENERGY CORP. DEE 16 1.630 1.600 1.630 -0.030 DETOUR GOLD CORP. DGC 228 9.690 9.170 9.670 +0.500 DAVIS + HENDERSON CORPORATION DH 13 23.790 23.610 23.670 -0.180 DHX MEDIA LTD. DHX 11 3.200 3.180 3.180 0.000 DUNDEE INTL REIT 5.5% 31JUL18 DI.DB 1160 100.390 99.990 100.350 +0.360 DUNDEE INTERNATIONAL REIT DI.UN 30 9.920 9.720 9.920 +0.040 DOREL INDUSTRIES INC. CL.B SV DII.B 7 38.720 37.590 38.720 +1.260 DUNDEE INDUSTRIAL REIT DIR.UN 66 9.470 9.410 9.450 +0.030 HORIZONS USD CURRENCY ETF DLR 5 10.390 10.390 10.390 +0.010 DENISON MINES CORP DML 335 1.310 1.260 1.310 +0.050 CIPHER PHARMACEUTICALS INC. DND 3 5.760 5.760 5.760 -0.140 DOLLARAMA INC. DOL 78 76.100 75.270 75.790 +0.240 BRP INC. DOO 2 26.730 26.520 26.520 -0.080 DUNDEE PRECIOUS METALS INC. DPM 200 5.090 4.770 5.080 +0.300 MEDICAL FACILITIES CORP. DR 14 15.780 15.370 15.700 -0.060 DREAM UNLIMITED CORP. DRM 2 12.370 12.370 12.370 +0.030 DESCARTES SYS DSG 22 11.930 11.620 11.930 +0.360 DEETHREE EXPLORATION LTD. DTX 128 8.120 7.830 7.870 -0.210 DRAGONWAVE INC. DWI 1 3.050 3.050 3.050 -0.070 ENCANA CORP. ECA 10239 17.860 17.690 17.790 -0.050 ENERCARE INC. ECI 24 9.530 9.400 9.440 -0.060 ENDEAVOUR SILVER CORP. EDR 41 3.780 3.700 3.710 -0.070 ENDEAVOUR MINING CORPORATION EDV 380 0.560 0.540 0.560 +0.040 ELEMENT FINANCIAL CORPORATION EFN 57 12.890 12.480 12.620 -0.160 ENERFLEX LTD. EFX 5 13.630 13.500 13.630 +0.050 EAGLE ENERGY TRUST EGL.UN 31 7.900 7.840 7.900 -0.010 EXCHANGE INCOME CORPORATION EIF 5 26.080 25.810 25.810 -0.130 ENERVEST DIV UN EIT.UN 217 11.440 11.410 11.410 -0.030 ELDORADO GOLD ELD 1145 7.200 6.760 7.110 +0.340 EASTERN PLATINUM LIMITED ELR 260 0.080 0.075 0.075 -0.005 EMERA INCORPORATED EMA 91 33.940 33.630 33.900 +0.010 EMPIRE COMPANY LTD. CL.A NV EMP.A 23 79.220 78.780 78.960 +0.050 ENBRIDGE INC ENB 182 46.360 45.830 45.970 +0.060 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 15 24.750 24.410 24.510 -0.110 ENPAR TECH INC ENP 440 0.055 0.055 0.055 0.000 ENTREC CORPORATION ENT 2 1.440 1.440 1.440 +0.090 ENCANTO POTASH CORP. EPO 15 0.260 0.255 0.255 -0.010 EPSILON ENERGY LTD. EPS 1 3.390 3.390 3.390 -0.170 ENERPLUS CORPORATION ERF 63 16.750 16.610 16.630 -0.020 ENSIGN ENERGY SERVICES INC. ESI 71 17.110 17.030 17.110 +0.100 ESSENTIAL ENERGY SERVICES LTD. ESN 15 2.540 2.530 2.530 -0.020 EXTENDICARE INC. EXE 16 6.730 6.630 6.710 -0.020 ABDERDEEN ASIA-PACIFIC INCOME INVEST LTD FAP 271 6.990 6.920 6.940 -0.030 FIRST CAPITAL REALTY INC. FCR 78 17.650 17.500 17.560 -0.080 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 5 422.830 419.380 422.210 +2.340 iSHARES CDN FIN MONTHLY INCOME FND FIE 15 6.640 6.640 6.640 +0.040 FIRST QUANTUM J FM 464 15.790 15.320 15.770 +0.300 FRANCO-NEVADA CORPORATION FNV 96 41.180 39.190 41.160 +1.890 FIRST MAJESTIC SILVER CORP FR 112 13.140 12.480 13.070 +0.580 CANYON SERVICES GROUP INC. FRC 73 11.710 11.620 11.670 +0.020 FREEHOLD ROYALTIES LTD. FRU 34 24.400 24.270 24.330 -0.100 FIRSTSERVICE CORPORATION SV FSV 24 33.330 32.930 33.040 -0.450 FORSYS METAL CORP FSY 2053 0.500 0.500 0.500 -0.170 FORTRESS PAPER LTD FTP 2 6.320 6.240 6.240 -0.120 FORTIS INC FTS 41 32.500 32.430 32.490 -0.110 FINNING INTL FTT 59 23.830 23.240 23.280 -0.860 FORTUNA SILVER MINES INC FVI 27 3.630 3.450 3.630 +0.180 GOLDCORP INC G 254 28.190 26.820 28.190 +1.350 GABRIEL RES J GBU 146 1.580 1.490 1.500 -0.020 GREAT CANADIAN GAMING CORP GC 4 9.780 9.740 9.740 -0.040 COLABOR GROUP INC. GCL 72 3.290 3.220 3.290 -0.050 GIBSON ENERGY INC. GEI 51 25.180 24.730 24.770 -0.300 GASFRAC ENERGY SERVICES INC. GFS 29 1.970 1.960 1.960 +0.010 CGI GROUP INC. CL.A SV GIB.A 13 31.000 30.530 30.530 -0.510 GILDAN ACTIVEWEAR INC. GIL 115 44.520 44.000 44.060 -0.520 GMP CAPITAL INC. GMP 2 6.280 6.220 6.220 -0.120 GOLDQUEST MINING CORP GQC 20 0.450 0.450 0.450 +0.040 GRANITE REIT GRT.UN 31 36.720 36.360 36.470 -0.300 GLUSKIN SHEFF + ASSOCIATES INC. GS 4 22.190 21.910 22.190 +1.240 GOLDEN STAR GSC 15 0.490 0.490 0.490 -0.010 GRAN TIERRA ENERGY INC GTE 79 6.410 6.280 6.370 +0.060 U.S. GEOTHERMAL INC. GTH 20 0.480 0.480 0.480 +0.040 GUYANA GOLDFIELDS INC GUY 61 1.530 1.360 1.500 +0.130 GREAT-WEST LIFECO INC GWO 50 30.390 30.040 30.280 -0.190 GREAT-WEST LIFECO INC. PR. G GWO.PR.G 4 24.990 24.980 24.980 -0.290 HUDSON S BAY COMPANY HBC 10 17.090 16.870 16.880 -0.230 HUDBAY MINERALS INC. HBM 200 7.280 6.910 7.280 +0.380 HOME CAPITAL GROUP INC. HCG 49 57.630 56.840 57.570 +0.310 HORIZONS ENHANCED INCM ENGY ETF CL E HEE 15 6.030 6.030 6.030 -0.020 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 22 24.690 23.150 23.280 -2.150 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 47 9.340 9.300 9.340 +0.850 HEALTHLEASE PROPERTIES REIT HLP.UN 98 10.400 10.380 10.380 -0.010 HORIZON NORTH LOGISTICS HNL 71 6.380 6.270 6.370 +0.030 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 30 5.390 5.390 5.390 -0.030 H & R REAL EST UN HR.UN 148 21.930 21.800 21.800 +0.050 HUSKY ENERGY INC. HSE 4846 29.180 28.810 29.180 -0.070 HORIZONS BETAPRO S&P 500R BULL PLUS ETF HSU 10 20.470 20.470 20.470 +0.600 HORIZONS BPRO S&P 500 VIX SHT BULL ETF HVU 97 5.530 5.450 5.490 +0.140 HORIZONS S&P/TSX 60 INDEX ETF HXT 5 10.970 10.960 10.970 -0.030 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 20 19.440 19.440 19.440 0.000 HYPERION EXPLORATION CORP. HYX 25 0.400 0.400 0.400 -0.080 ITHACA ENERGY INC IAE 92 1.890 1.830 1.890 +0.070 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 26 42.410 42.100 42.200 -0.190 INTACT FINANCIAL CORPORATION IFC 64 59.760 59.050 59.050 -0.750 ING DIVERSIFI FLOATING RATE SEN LOAN FND IFL.UN 1 9.990 9.990 9.990 INTERNATIONAL FOREST PRODUCTS LTD. CL.A IFP.A 14 11.470 11.240 11.360 -0.100 IGM FINANCIAL INC. IGM 38 46.690 46.080 46.640 -0.110 IMPERIAL METALS CORP. III 3 10.770 10.580 10.580 -0.530 INTERRENT REIT IIP.UN 17 5.770 5.720 5.730 +0.030 IMRIS INC IM 2 2.880 2.830 2.830 -0.030 IAMGOLD CORP IMG 319 4.840 4.540 4.830 +0.290 IMPERIAL OIL IMO 29 43.990 43.450 43.500 -0.040 IMAX CORP IMX 41 27.870 26.950 26.950 -0.580 IONA ENERGY INC. INA 10 0.580 0.580 0.580 0.000 INNERGEX RENEWABLE ENERGY INC. INE 94 8.870 8.750 8.780 0.000 INNVEST REIT TRUST UNIT INN.UN 43 4.330 4.240 4.250 +0.040 INTER PIPELINE FUND IPL.UN 90 23.570 23.080 23.200 -0.310 INTERTAPE POLYMER ITP 10 12.730 12.650 12.670 -0.100 IVANPLATS LIMITED IVP 115 1.570 1.540 1.560 -0.040 JAGUAR MINING INC. JAG 5 0.245 0.245 0.245 -0.005 JUST ENERGY GROUP INC. JE 77 7.160 6.990 7.150 +0.220 KINROSS GOLD CORP K 5271 5.290 5.000 5.290 +0.300 KELT EXPLORATION LTD. KEL 25 8.030 7.970 8.030 +0.020 KEYERA CORP. KEY 35 59.690 59.040 59.160 -0.560 KIRKLAND LAKE GOLD INC. KGI 331 3.680 3.490 3.540 0.000 KILLAM PROPERTIES INC. KMP 10 10.990 10.910 10.910 0.000 KP TISSUE INC. KPT 3 17.550 17.550 17.550 +0.100 LOBLAW COMPANIES LIMITED L 720 49.980 48.330 48.630 -1.500 LAURENTIAN BANK LB 21 44.520 44.360 44.470 +0.030 LIFE & BANC SPLIT CORP LBS 29 7.840 7.840 7.840 +0.210 LIFE & BANC SPLIT CORP PR A LBS.PR.A 4 10.080 10.080 10.080 -0.040 LUMINA COPPER CORP LCC 2 5.270 5.060 5.060 +0.280 LEGACY OIL AND GAS INC. LEG 96 5.890 5.810 5.870 +0.030 LUNA GOLD CORP LGC 32 1.250 1.200 1.250 +0.100 LABRADOR IRON ORE ROYALTY CORPORATION LIF 45 32.200 31.390 32.150 +0.680 LABRADOR IRON MINES HOLDINGS LIMITED LIM 35 0.560 0.500 0.560 +0.100 LIQUOR STORES N.A. LTD. LIQ 5 17.530 17.490 17.500 -0.020 LINAMAR CORP LNR 48 31.330 30.770 31.100 +0.060 LONGVIEW OIL CORP. LNV 7 4.980 4.940 4.980 -0.010 LONE PINE RESOURCES INC. LPR 10 0.490 0.490 0.490 -0.040 LONG RUN EXPLORATION LTD LRE 4 4.050 4.050 4.050 -0.060 LAKE SHORE GOLD CORP. LSG 50 0.330 0.330 0.330 +0.010 LIGHTSTREAM RESOURCES LTD. LTS 249 8.840 8.750 8.820 +0.040 LUNDIN MINING CORP. LUN 1987 4.120 3.960 4.100 +0.200 LEISUREWORLD SENIOR CARE CORP LW 21 12.800 12.730 12.760 -0.100 LYDIAN INTERNATIONAL LTD LYD 21 1.310 1.300 1.300 +0.030 MAG SILVER CORP. MAG 23 5.900 5.750 5.800 +0.060 MCEWEN MINING - MINERA ANDES ACQUISITION MAQ 6 1.910 1.910 1.910 -0.200 MEGA BRANDS INC. MB 1 14.650 14.650 14.650 +0.110 MBAC FERTILIZER CORP. MBC 25 2.250 2.230 2.230 +0.060 MANITOBA TELECOM MBT 49 34.920 34.850 34.910 -0.070 MACDONALD DETTWILER MDA 149 73.680 69.260 69.260 -2.700 MEDICAGO INC MDG 11 1.150 1.150 1.150 0.000 MAJOR DRILLING GRP MDI 112 7.290 7.090 7.120 -0.230 MEG ENERGY CORP. MEG 416 31.980 30.620 30.620 -1.030 MANITOK ENERGY INC. MEI 5 2.630 2.620 2.630 +0.010 MANULIFE FIN MFC 786 18.180 17.830 17.940 -0.080 MAPLE LEAF FOODS MFI 29 15.100 14.790 14.850 -0.140 MAGNA INTERNATIONAL INC. COMMON MG 35 77.720 75.620 75.710 -2.020 MARRET HIGH YIELD STRATEGIES FUND MHY.UN 96 9.040 8.960 8.990 -0.090 GENWORTH MI CANADA INC. MIC 44 26.070 25.710 25.900 +0.040 MCAN MORTGAGE CORPORATION MKP 1 13.710 13.710 13.710 +0.330 MERCATOR MINERALS LTD. ML 190 0.135 0.110 0.120 -0.015 FRONT STREET U.S. MLP INCOME FUND LTD. MLP 3 11.220 11.220 11.220 +0.190 MOOD MEDIA CORPORATION MM 32 1.240 1.200 1.200 0.000 MART RESOURCES INC MMT 208 1.570 1.550 1.570 +0.010 MOUNTAIN PROV J MPV 242 4.900 4.900 4.900 -0.150 MARTINREA INTERNATIONAL INC. MRE 130 11.500 11.350 11.450 -0.020 MORGUARD N.A. RESIDENTIAL REIT MRG.UN 5 9.900 9.870 9.900 -0.150 MORGUARD UN MRT.UN 12 16.670 16.360 16.370 -0.190 METRO INC. MRU 45 72.160 71.800 72.030 -0.040 MORNEAU SHEPELL INC. MSI 28 14.230 14.110 14.150 -0.250 MULLEN GROUP LTD. MTL 19 23.640 23.520 23.640 +0.090 MTY FOOD GROUP INC MTY 11 29.490 29.450 29.450 -0.740 METHANEX CORP MX 13 48.320 47.640 47.900 -0.130 NATIONAL BANK OF CANADA NA 76 76.320 75.980 76.170 -0.130 NEWALTA CORPORATION NAL 19 14.520 14.210 14.290 +0.210 NORBORD INC. NBD 51 32.140 31.010 31.510 -0.220 NORTHERN DYNASTY MINERALS LTD. NDM 2 2.480 2.450 2.450 +0.130 NOVAGOLD RES INC. NG 21 2.330 2.230 2.330 +0.100 NEW GOLD INC. NGD 296 7.220 6.950 7.220 +0.330 ANGLE ENERGY INC. NGL 12 3.380 3.260 3.260 -0.110 NGEX RESOURCES INC. NGQ 10 2.230 2.160 2.230 +0.120 NORANDA INCOME FUND NIF.UN 45 4.960 4.920 4.950 -0.010 NIKO RES NKO 190 8.190 8.020 8.150 -0.060 NORTHLAND POWER INC. NPI 45 17.370 17.130 17.130 -0.200 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 58 28.110 27.530 27.830 -0.270 NEVSUN RES J NSU 59 3.160 3.120 3.140 0.000 NEPTUNE TECHNOLOGIES & BIORESSOURCESINC. NTB 35 3.930 3.600 3.890 +0.130 NUVISTA ENERGY LTD. NVA 44 7.490 7.320 7.360 -0.140 THE NORTH WEST COMPANY INC. NWC 29 23.740 23.500 23.580 +0.230 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 22 11.400 11.320 11.400 -0.040 NEXC PARTNERS CORP. NXC 3 9.400 9.290 9.290 +0.060 NEXJ SYSTEMS INC. NXJ 1 2.990 2.990 2.990 -0.040 ONEX CORPORATION SV OCX 58 49.230 48.210 48.670 -0.560 OCEANAGOLD CORP. OGC 168 1.560 1.420 1.550 +0.070 ORBITE ALUMINAE INC. ORT 65 0.720 0.690 0.690 -0.030 OSISKO MINING CORPORATION OSK 760 4.170 3.940 4.170 +0.170 OPEN TEXT CORP OTC 67 72.890 71.950 71.960 -1.090 PRIMERO MINING CORP. P 129 4.830 4.400 4.770 +0.270 PAN AMERICAN J PAA 61 12.760 12.360 12.760 +0.410 PARTNERS REIT PAR.UN 8 6.890 6.830 6.890 +0.040 PETROBANK ENERGY AND RESOURCES LTD. PBG 25 0.630 0.600 0.630 +0.030 PRECISION DRILLING CORPORATION PD 268 9.650 9.300 9.400 -0.190 N A PALLADIUM PDL 7 1.140 1.130 1.130 +0.010 PALADIN RESOURCES LTD. PDN 225 0.970 0.950 0.960 +0.050 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 141 31.590 31.000 31.370 -0.230 PREMIER GOLD MINES LTD. PG 113 1.840 1.740 1.790 +0.060 PENGROWTH ENERGY CORPORATION PGF 214 5.450 5.350 5.430 +0.120 PREMIUM INCOME PR PIC.PR.A 8 15.390 15.240 15.390 +0.180 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 86 19.480 18.910 19.380 +0.400 PARKLAND FUEL CORPORATION PKI 130 17.890 17.520 17.760 -0.080 PARALLEL ENERGY TRUST PLT.UN 31 4.110 4.010 4.020 -0.030 PLAZACORP RETAIL PROPERTIES LTD. PLZ 3 4.350 4.310 4.310 -0.020 PICTON MAHONEY TACTICAL INCOME FUND PMB.UN 6 9.640 9.530 9.640 -0.140 PETROMINERALES LTD. PMG 175 6.650 6.590 6.650 +0.060 PERPETUAL ENERGY INC. PMT 19 1.150 1.150 1.150 -0.010 PINECLIFF ENERGY INC. PNE 15 1.000 1.000 1.000 +0.020 POTASH CORPORATION OF SASKATCHEWAN INC POT 919 41.500 39.770 39.910 -1.370 PARAMOUNT RESOURCES LTD. POU 108 34.990 33.600 33.600 -1.170 POWER CORPORATION OF CANADA SV POW 100 29.460 29.040 29.100 -0.360 PEMBINA PIPELINE CORPORATION PPL 88 33.410 32.740 32.870 -0.520 PAINTED PONY PETROLEUM LTD. PPY 14 8.800 8.570 8.800 +0.220 PACIFIC RUBIALES ENERGY CORP PRE 192 20.190 19.650 20.130 +0.240 PERSEUS MINING LIMITED PRU 20 0.520 0.500 0.510 -0.080 PULSE SEISMIC INC. PSD 52 3.700 3.230 3.700 -0.350 PASON SYSTEMS INC. PSI 46 18.990 18.740 18.880 +0.110 PETROAMERICA OIL CORP. PTA 45 0.290 0.280 0.290 +0.020 PETAQUILLA MINERALS LTD. PTQ 5 0.340 0.340 0.340 0.000 PRETIUM RESOURCES INC. PVG 92 8.290 7.520 8.290 +0.760 POWER FINANCIAL CORP. PWF 188 32.280 31.840 31.910 -0.330 PENN WEST PETROLEUM LTD. PWT 199 11.940 11.640 11.730 -0.220 PAREX RESOURCES INC. PXT 39 5.180 5.090 5.100 -0.130 BLACKPEARL RESOURCES INC. PXX 109 1.960 1.820 1.870 -0.060 PARAMOUNT GOLD AND SILVER CORP. PZG 5 1.460 1.460 1.460 +0.150 QUEBECOR INC. CL.B SV QBR.B 24 47.600 46.880 47.500 -0.240 QUESTERRE ENERGY CORP QEC 10 0.950 0.950 0.950 +0.080 RITCHIE BROS AUCTIONEERS INC. RBA 62 19.720 19.600 19.650 -0.090 RICHELIEU HARDWARE RCH 3 40.000 40.000 40.000 -0.150 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 115 42.230 41.920 42.040 +0.080 RENEWABLE ENERGY DEVELOPERS INC RDZ 717 1.020 1.010 1.010 0.000 CDN REAL ESTATE UN REF.UN 56 43.980 43.050 43.110 -0.510 RIOCAN REAL EST UN REI.UN 77 25.700 25.510 25.660 +0.140 RARE ELEMENT RESOURCES LTD RES 1 2.100 2.100 2.100 -0.040 REITMANS CANADA LTD. CL.A NV RET.A 26 8.890 8.720 8.830 +0.160 RESINCO CAPITAL PARTNERS INC. RIN 400 0.005 0.005 0.005 -0.060 RIO ALTO MINING LIMITED RIO 61 2.220 2.090 2.200 +0.100 REDKNEE SOLUTIONS INC. RKN 258 3.840 3.740 3.750 -0.100 RETROCOM REIT 5.45% 30JUN18 RMM.DB.B 300 99.990 99.990 99.990 0.000 RETROCOM REIT 5.5% 30JUN20 RMM.DB.C 120 97.700 97.510 97.510 -0.020 RETROCOM REIT RMM.UN 310 5.190 5.170 5.190 -0.020 RMP ENERGY INC. RMP 45 4.190 4.100 4.140 -0.060 RUBICON MINERALS CORP. RMX 81 1.290 1.240 1.280 +0.050 RONA INC. RON 269 11.480 11.400 11.410 +0.020 RENEGADE PETROLEUM LTD. RPL 2 1.240 1.230 1.230 -0.030 RAINYRIVER RESOURCES LTD. RR 252 3.670 3.630 3.670 +0.060 RAGING RIVER EXPLORATION INC. RRX 64 4.250 4.200 4.210 -0.030 ROGERS SUGAR INC. RSI 186 6.090 6.040 6.050 -0.020 ARTEK EXPLORATION LTD. RTK 10 3.720 3.620 3.660 -0.080 RUSSEL METALS RUS 55 26.400 26.020 26.380 +0.290 ROYAL BANK OF CANADA RY 109 62.600 62.380 62.590 +0.330 SHERRITT INTL RV S 447 3.970 3.920 3.940 +0.010 SAPUTO INC. SAP 78 48.460 47.740 48.410 +0.050 SABINA GOLD & SILVER CORP. SBB 17 1.200 1.110 1.200 +0.080 BROMPTON SPLIT BANC CORP. CL A SBC 18 11.170 11.170 11.170 -0.050 BROMPTON SPLIT BANC CORP. PREFERRED SBC.PR.A 17 10.170 10.170 10.170 -0.040 SHOPPERS DRUG MART CORPORATION SC 2971 60.100 59.190 59.680 -0.500 SEARS CANADA INC SCC 2 12.040 11.980 12.040 +0.060 SHAWCOR LTD SCL 32 43.340 43.210 43.220 +0.530 SPROTT RESOURCE CORP SCP 10 3.660 3.650 3.650 -0.020 SANTACRUZ SILVER MINING LTD. SCZ 10 1.120 1.120 1.120 +0.180 STRAD ENERGY SERVICES LTD. SDY 5 3.300 3.300 3.300 +0.010 SECURE ENERGY SERVICES INC. SES 80 14.600 14.470 14.510 -0.110 SPYGLASS RESOURCES CORP SGL 4 1.910 1.900 1.900 -0.010 SURGE ENERGY INC. SGY 173 5.890 5.840 5.840 0.000 SPROTT INC SII 14 2.680 2.590 2.600 -0.160 STELLA JONES INC SJ 2 100.160 98.610 98.610 -3.240 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 87 25.750 25.450 25.510 -0.090 SUN LIFE FINANCIAL INC. SLF 217 33.070 32.520 32.680 -0.270 SILVER WHEATON CORP. SLW 183 22.300 21.710 22.280 +0.870 SEMAFO J SMF 415 1.790 1.680 1.780 +0.040 SNC-LAVALIN SV SNC 125 44.540 43.820 44.190 -0.290 STRATEGIC OIL & GAS LTD SOG 2 1.100 1.090 1.090 -0.020 SUPERIOR PLUS CORP. SPB 33 12.860 12.800 12.840 +0.040 SCORPIO MINING CORP. SPM 15 0.375 0.375 0.375 +0.025 SANDSTORM GOLD LTD. SSL 140 6.510 6.370 6.380 -0.140 SILVER STANDARD RES INC. SSO 43 7.070 6.840 7.070 +0.300 STUDENT TRANSPORTATION INC. COMMON STB 12 6.550 6.490 6.530 +0.010 SANTONIA ENERGY INC. STE 27 1.690 1.650 1.670 +0.040 STANTEC INC STN 32 46.050 45.340 46.030 +0.080 SOUTHERN PACIFIC RESOURES CORP STP 50 0.350 0.345 0.345 -0.005 SUNCOR ENERGY INC. SU 371 32.470 32.060 32.440 +0.160 SULLIDEN GOLD CORPORATION LTD. SUE 150 0.850 0.820 0.850 +0.060 SOLIUM CAPITAL INC. SUM 1 5.260 5.260 5.260 +0.010 SANDVINE CORPORATION SVC 298 1.990 1.930 1.940 0.000 SILVERCREST MINES INC SVL 6 1.710 1.690 1.700 +0.010 SILVERCORP METALS INC. SVM 41 2.890 2.770 2.890 +0.120 SAVANNA ENERGY SERVICES CORP SVY 9 6.760 6.700 6.700 -0.030 SIERRA WIRELESS SW 21 14.070 14.010 14.030 -0.110 TELUS CORPORATION T 163 32.030 31.760 31.810 -0.010 TRANSALTA CORPORATION TA 133 14.740 14.580 14.720 -0.040 TAG OIL LTD TAO 77 3.480 3.340 3.350 -0.130 TWIN BUTTE ENERGY LTD. TBE 2424 1.950 1.770 1.780 -0.160 TECK RESOURCES LTD. CL.B SV TCK.B 699 23.740 23.320 23.720 +0.530 TRANSCONTINENTAL INC. CL A SV TCL.A 48 12.720 12.630 12.690 -0.090 THOMPSON CREEK METALS COMPANY TCM 31 3.030 2.950 2.950 -0.030 TRICON CAPITAL GROUP INC. TCN 22 6.600 6.550 6.550 +0.030 TRICAN WELL TCW 98 14.090 13.770 13.800 -0.200 TORONTO-DOMINION BANK TD 121 85.860 85.200 85.470 +0.060 TRINIDAD DRILLING LTD. TDG 71 8.200 7.780 7.950 -0.280 TRILOGY ENERGY CORP. TET 368 30.870 29.260 29.450 -1.470 TRANSFORCE INC. TFI 473 20.930 20.750 20.840 +0.080 TRANSGLOBE J TGL 34 6.340 6.210 6.310 -0.020 TIM HORTONS INC. THI 23 59.430 58.940 58.990 -0.280 TAHOE RESOURCES INC. THO 109 15.460 14.490 15.350 +0.900 TOROMONT IND TIH 48 24.260 23.520 24.250 +0.660 TEKMIRA PHAMACEUTICALS CORP TKM 11 5.300 5.200 5.300 0.000 TASEKO MINES LTD. TKO 20 2.150 2.110 2.140 -0.010 TALISMAN ENERGY INC. TLM 1788 12.030 11.840 11.850 -0.130 TEMBEC INC. TMB 2 2.550 2.530 2.530 -0.190 TIMBERCREEK MORTGAGE INVEST TMC 31 9.430 9.410 9.430 -0.150 TIMMINS GOLD CORP TMM 115 2.440 2.400 2.420 +0.060 TRUE NORTH APARTMENT REIT TN.UN 3 8.370 8.370 8.370 -0.090 TANZANIAN ROYALTY EXPLORATION CORP. TNX 16 3.080 2.930 3.080 +0.200 TORC OIL & GAS LTD. TOG 490 1.760 1.700 1.720 +0.010 TOURMALINE OIL CORP. TOU 63 43.270 42.100 42.630 -0.820 THOMSON REUTERS CORP. TRI 80 35.610 35.430 35.490 -0.120 TRANSCANADA CORPORATION TRP 146 47.620 46.970 46.970 -0.330 TURQUOISE HILL RESOURCES LTD. TRQ 330 6.150 6.000 6.050 -0.040 TRANSAT A.T. INC. CLASS B TRZ.B 6 7.780 7.400 7.530 -0.320 TORSTAR CORP. CL. B NV TS.B 65 5.900 5.850 5.850 -0.130 TOREX GOLD RESOURCES INC. TXG 619 1.420 1.270 1.410 +0.140 TREZ CAPITAL MORTGAGE INV. CORP. TZZ 1 9.300 9.300 9.300 +0.020 URANIUM PARTICIPATION CORP. U 97 5.140 5.080 5.120 -0.140 DOMTAR CORPORATION UFS 50 72.410 71.670 71.670 -0.510 UNIGOLD INCORPORATED UGD 110 0.065 0.065 0.065 0.000 URTHECAST CORP. UR 1 1.750 1.750 1.750 +0.050 UR-ENERGY INC. URE 9 1.180 1.160 1.160 -0.050 URANIUM ONE INC UUU 518 2.750 2.740 2.740 -0.020 VERMILION ENERGY INC. VET 61 53.740 53.400 53.600 +0.020 VISTA GOLD CORP VGZ 10 0.860 0.850 0.850 -0.110 VICWEST INC VIC 14 12.820 12.750 12.750 -0.130 5N PLUS INC. VNP 11 2.710 2.710 2.710 +0.080 VALENER INC. VNR 7 16.360 16.340 16.340 0.000 VALEANT PHARMACEUTICALS INTL INC. VRX 148 97.800 94.510 94.700 -2.750 VERESEN INC. VSN 74 12.760 12.500 12.550 -0.170 WHISTLER BLACKCOMB HOLDINGS INC. WB 5 13.970 13.960 13.970 -0.060 WHITECAP RESOURCES INC. WCP 261 11.170 10.940 10.940 -0.240 WESTERN FOREST PRODUCTS INC. WEF 187 1.440 1.410 1.420 -0.020 WEST FRASER TIMBER WFT 178 87.420 85.210 86.260 +0.520 WI-LAN INC WIN 4239 3.870 2.930 3.840 +0.470 WESTJET AIRLINES LTD. WJA 616 21.210 20.660 20.690 -1.010 WESTJET AIRLINES LTD. RV WJA.A 500 20.690 20.690 20.690 -1.060 WAJAX CORP WJX 30 34.380 33.920 34.260 -0.190 GEORGE WESTON LIMITED WN 133 87.030 84.150 84.860 -2.110 WINPAK LTD WPK 1 18.940 18.940 18.940 +0.950 WESTPORT INNOV WPT 19 34.510 33.380 33.510 -1.420 WESTERN ENERGY SVCS CORP WRG 5 7.850 7.790 7.820 -0.030 WESTSHORE TERMINALS INVESTMENT CORP. WTE 23 28.740 28.320 28.650 +0.070 WESTERNZAGROS RESOURCES LTD WZR 1 1.290 1.290 1.290 -0.010 TMX GROUP LIMITED X 47 46.280 45.810 45.900 -0.130 iSHARES DEX UNIVERSE BOND INDEX FUND XBB 33 30.440 30.430 30.440 +0.030 iSHARES DEX ALL CORPORATE BOND INDEX FUN XCB 8 20.970 20.960 20.970 +0.020 iSHARES DJ CDA SELECT DIVIDEND INDEX FD XDV 9 22.220 22.220 22.220 -0.010 iSHARES S&P/TSX CAPPED ENERGY INDEX FUND XEG 10 16.110 16.020 16.030 -0.130 iSHARES S&P/TSX CAPPED FINLS INDEX FD XFN 5 25.370 25.310 25.310 -0.080 iSHARES S&P/TSX 60 INDEX FUND XIU 3330 18.080 18.000 18.020 -0.020 iSHARES DEX REAL RETURN BOND INDEX FUND XRB 17 22.800 22.790 22.790 +0.020 EXETER RESOURCES CORP XRC 102 0.850 0.850 0.850 -0.280 ISHARES CDN S&P/TSX CAPPED REIT INDX FND XRE 156 15.870 15.810 15.810 -0.060 iSHARES DEX SHORT TERM BOND INDEX FUND XSB 45 28.630 28.630 28.630 +0.010 iSHARES S&P 500 INDEX FUND CAD-HEDGED XSP 59 19.220 19.150 19.160 -0.070 SIRIUS XM CANADA HOLDINGS INC. SV XSR 18 7.770 7.670 7.670 -0.060 iSHARES RUSSELL 2000 INDEX FUND CAD-HEDG XSU 10 22.320 22.320 22.320 -0.070 iSHARES DIVERSIFIED MONTHLY INCOME FUND XTR 15 12.090 12.090 12.090 +0.010 YELLOW MEDIA LIMITED Y 7 11.790 11.530 11.530 +0.020 YAMANA GOLD INC YRI 892 10.780 10.140 10.780 +0.670 ZARGON OIL & GAS LTD. ZAR 14 6.450 6.310 6.320 -0.180 BMO COVERED CALL CANADIAN BANKS ETF ZWB 30 14.640 14.570 14.580 -0.050 BMO COVERED CALL UTILITIES ETF ZWU 9 14.370 14.370 14.370 +0.220 Trades: 26,196 Total Volume: 10,619,022 Total Value: $151,786,216 Advanced: 213 Declined: 280 Unchanged: 4,058 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.