Pure Trading Daily Market Summary August 09 2013 Closing Numbers Stock Symbol Vol(00s) High Low Close Change ALLANA POTASH CORP. AAA 10 0.455 0.455 0.455 +0.005 PURE INDTL REAL ESTATE TR AAR.UN 6 4.460 4.410 4.460 +0.030 ADVANTAGE OIL & GAS LTD. AAV 75 3.780 3.720 3.750 +0.050 ALLBANC SPLIT CORP. C PR SER 1 ABK.PR.C 4 31.660 31.660 31.660 -0.110 ABSOLUTE SOFTWARE CORP. ABT 39 7.300 7.230 7.300 -0.010 BARRICK GOLD CORPORATION ABX 628 18.200 17.380 17.930 +0.350 AIR CANADA CL B AC.B 708 2.910 2.790 2.820 -0.080 ATCO LTD. CL.I NV ACO.X 22 45.440 45.130 45.220 -0.510 AUTOCANADA INC. ACQ 25 32.530 31.530 31.800 +2.640 ALARIS ROYALTY CORP AD 3 33.980 33.810 33.930 -0.040 AURORA OIL & GAS LIMITED AEF 65 3.070 3.010 3.070 +0.050 ARSENAL ENERGY INC. AEI 10 0.520 0.520 0.520 0.000 AGNICO EAGLE MINES LIMITED AEM 78 28.860 27.730 28.550 +0.180 ARGENT ENERGY TRUST AET.UN 193 10.120 10.070 10.090 +0.020 AG GROWTH INTERNATIONAL INC. AFN 13 37.090 36.830 36.900 +0.250 AGF MANAGEMENT LTD. CL.B NV AGF.B 47 12.700 12.470 12.570 +0.060 ALAMOS GOLD INC. AGI 37 15.290 14.760 15.190 +0.400 ALLIANCE GRAIN TRADERS INC. AGT 16 15.730 15.230 15.630 +0.190 AGRIUM INC AGU 115 90.580 87.460 87.860 -2.320 AIMIA INC. AIM 4 15.300 15.250 15.300 -0.070 ALTAGAS LTD. ALA 38 37.330 36.970 37.330 +0.170 ALPHA MINERALS INC AMW 11 5.590 5.500 5.500 +0.020 ANIMAS RESOURCES LTD ANI 170 0.035 0.035 0.035 -0.005 AINSWORTH LUMBER CO. LTD ANS 54 3.350 3.270 3.280 -0.100 ALLIED NEVADA GOLD CORP ANV 96 3.970 3.650 3.900 -0.010 AFRICA OIL CORP AOI 13 7.680 7.600 7.670 +0.080 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 11 30.950 30.800 30.840 +0.340 ALGONQUIN POWER & UTILITIES CORP. AQN 72 6.850 6.790 6.840 +0.040 ARGONAUT GOLD INC. AR 214 7.330 6.880 7.200 +0.200 AECON GROUP INC ARE 40 12.260 12.100 12.200 -0.010 ARMTEC INFRASTRUCTURE INC. ARF 5 2.350 2.350 2.350 0.000 AFRICO RESOURCES LTD ARL 50 0.530 0.530 0.530 -0.190 ARC RESOURCES LTD. ARX 93 25.470 25.110 25.150 -0.270 ALACER GOLD CORP. ASR 52 2.370 2.280 2.360 +0.010 ATS AUTOMATION ATA 11 11.460 11.330 11.460 +0.050 ATRIUM INNOVATIONS INC. ATB 1 15.010 15.010 15.010 +0.060 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 42 62.160 61.770 61.970 -0.020 ATHABASCA OIL CORPORATION ATH 550 8.480 8.220 8.420 +0.180 ATLANTIC POWER CORP. ATP 110 4.200 4.020 4.170 +0.080 ATLANTIC POWER CORP 6.25% 15MAR17 ATP.DB.A 370 85.440 85.010 85.440 +0.170 ATLANTIC POWER CORP. B 5.60% 30JUN17 ATP.DB.B 20 78.610 78.600 78.600 +0.430 ATLANTIC POWER CORP. 6% 31DEC19 ATP.DB.D 760 68.650 67.500 68.110 +0.600 ATLANTIC POWER CORP. 5.75% 30JUN19 ATP.DB.U 350 67.850 67.500 67.850 +0.070 AURCANA CORP AUN 3 2.500 2.490 2.500 +0.280 AURICO GOLD INC. AUQ 89 4.700 4.460 4.600 -0.060 AVALON RARE METALS INC. AVL 5 0.930 0.930 0.930 +0.040 AVIGILON CORPORATION AVO 31 18.080 17.020 17.120 -1.580 AVANTI MINING INC. AVT 20 0.055 0.055 0.055 0.000 A&W REVENUE ROYALTIES INCOME FUND AW.UN 1 21.670 21.670 21.670 +0.070 ARTIS REIT S-G 5.75% 30JUN18 USD AX.DB.U 190 100.740 100.430 100.740 +0.150 ARTIS REIT AX.UN 69 14.630 14.430 14.500 +0.180 AMAYA GAMING GROUP INC. AYA 5 6.780 6.640 6.780 +0.170 BELL ALIANT INC. BA 59 27.000 26.910 26.950 +0.060 BANRO CORP. BAA 120 0.840 0.820 0.840 -0.020 BADGER DAYLIGHTING LTD. BAD 4 49.140 49.050 49.100 +0.110 BAJA MINING CORP. BAJ 720 0.030 0.030 0.030 0.000 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 2052 38.890 38.020 38.020 -0.560 BLACKBERRY LIMITED BB 1911 10.360 9.880 10.050 +0.540 BRIXTON METALS CORPORATION BBB 5 0.135 0.135 0.135 -0.030 BOMBARDIER INC. CL. B SV BBD.B 638 4.920 4.830 4.840 -0.090 COTT CORP BCB 4110 8.750 8.610 8.620 -0.150 BCE INC. BCE 84 42.170 41.610 41.760 -0.140 BCE INC. FIRST PREFER SHARES SERIES AB BCE.PR.B 2 23.770 23.770 23.770 +0.060 BCE SER AG 1ST PREF. BCE.PR.G 8 23.010 23.010 23.010 -0.400 BCE SER AH 1ST PREF. BCE.PR.H 11 23.320 23.030 23.030 -0.290 BEAR CREEK MINING CORP BCM 6 2.000 1.960 2.000 +0.210 BLACK DIAMOND GROUP LIMITED BDI 68 24.360 23.400 23.530 -1.640 BIRD CONSTRUCTION INC. BDT 3 12.910 12.890 12.910 +0.140 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 36 57.230 56.030 56.540 +0.590 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 36 27.620 27.350 27.620 +0.110 BE RESOURCES INC. BER 5 0.215 0.215 0.215 +0.135 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 14 25.340 24.900 24.900 -0.460 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 16 37.670 37.560 37.630 -0.320 BIRCHCLIFF ENERGY LTD. BIR 46 7.320 7.240 7.280 +0.010 BNK PETROLEUM INC. BKX 45 1.030 0.980 1.030 +0.160 BALLARD POWER SYSTEMS INC BLD 10 2.110 2.060 2.060 +0.010 BANK OF MONTREAL BMO 41 63.770 63.400 63.650 -0.070 BAM SPLIT CORP. CL AA SER 1 BNA.PR.B 4 25.460 25.460 25.460 0.000 BAM SPLIT CORP CL AA PRF SER 3 BNA.PR.C 1 24.370 24.370 24.370 -0.250 BONTERRA ENERGY CORP. BNE 11 50.380 50.020 50.340 +0.010 BANKERS PETROLEUM LTD. BNK 903 3.170 3.090 3.090 -0.040 BONAVISTA ENERGY CORPORATION BNP 218 13.060 12.950 13.060 +0.020 BANK OF NOVA SCOTIA BNS 587 58.210 57.880 58.120 +0.090 BNS NON-CUM PREF SHS SER 14 BNS.PR.L 18 24.210 24.150 24.210 -0.590 BNS NON-CUM PREF SHARES SER 15 BNS.PR.M 5 24.010 24.010 24.010 -0.910 AMERICAS PETROGAS INC. BOE 3 1.170 1.160 1.160 +0.010 BOSTON PIZZA ROYALTIES INCOME FUND BPF.UN 5 23.500 23.500 23.500 +0.150 BROOKFIELD OFFICE PROPERTIES INC. BPO 7 17.410 17.280 17.410 +0.110 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 2 21.030 20.890 20.890 -0.160 BELO SUN MINING CORP. BSX 15 0.520 0.510 0.520 0.000 BTB REIT BTB.UN 47 4.400 4.360 4.360 0.000 BAYTEX ENERGY CORP. BTE 20 41.720 41.610 41.620 -0.270 B2GOLD CORP. BTO 1149 3.140 2.890 3.050 +0.060 BELLATRIX EXPLORATION LTD BXE 17 7.200 7.110 7.140 +0.080 BOXXER GOLD CORP BXX 860 0.035 0.035 0.035 0.000 BOYD GROUP INCOME FUND BYD.UN 7 23.610 23.610 23.610 +0.180 AMERICAN BONANZA GOLD CORP. BZA 10 0.045 0.045 0.045 0.000 CAE INC CAE 90 11.700 11.320 11.360 -0.470 CANAM GROUP INC. CAM 1 9.990 9.990 9.990 +0.110 CDN APARTMENT UN CAR.UN 56 21.990 21.640 21.680 +0.270 CASCADES INC CAS 15 5.770 5.730 5.760 -0.120 CANDAX ENERGY INC. CAX 20 0.025 0.025 0.025 0.000 iSHARES 1-5 YEAR LADD CORP BND IN FND CBO 39 19.850 19.850 19.850 0.000 COGECO CABLE INC. SV CCA 16 49.930 49.440 49.790 -0.190 COMMERCE RESOURCES CORP CCE 70 0.065 0.065 0.065 -0.005 CCL INDUSTRIES INC. CL. B NV CCL.B 3 74.000 73.860 74.000 -0.170 CAMECO CORP CCO 181 20.420 20.240 20.240 -0.100 CATAMARAN CORPORATION CCT 3 59.900 59.350 59.350 -0.800 CATALYST COPPER CORP. CCY 150 0.020 0.020 0.020 -0.050 CANELSON DRILLING INC CDI 14 6.170 5.970 6.130 -0.070 COEUR MINING INC. CDM 2 13.650 13.640 13.650 -0.080 COM DEV INTL CDV 40 4.150 4.060 4.150 +0.110 COASTAL ENERGY COMPANY CEN 20 15.450 14.920 15.450 +0.230 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 16 18.340 18.210 18.340 -0.010 CAP-EX IRON ORE LTD CEV 10 0.070 0.070 0.070 -0.025 CANACCORD FINANCIAL INC. CF 46 6.780 6.640 6.670 -0.040 CARFINCO FINANCIAL GROUP INC. CFN 8 9.460 9.150 9.430 -0.290 CANFOR CORP CFP 79 21.620 21.450 21.540 -0.050 CALFRAC WELL SERVICES LTD. CFW 42 34.210 33.500 33.670 -0.520 CANFOR PULP PRODUCTS INC. CFX 6 9.500 9.500 9.500 +0.350 CENTERRA GOLD INC. CG 102 4.770 4.280 4.720 +0.420 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 54 2.920 2.650 2.920 +0.230 CINEPLEX INC. CGX 55 39.970 39.150 39.240 -0.670 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 65 17.000 16.850 16.890 +0.020 CHOICE PROPERTIES REIT CHP.UN 72 10.500 10.470 10.500 +0.040 CHORUS AVIATION INC. CL B CHR.B 10 2.280 2.280 2.280 +0.190 CI FINANCIAL CORP. CIX 646 32.850 29.150 32.400 +0.040 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 19 25.000 24.800 24.920 -0.080 CML HEALTHCARE INC. CLC 104 10.650 10.630 10.640 0.000 CONNACHER OIL & GAS LTD. CLL 15 0.260 0.260 0.260 0.000 CANADA LITHIUM CORP. CLQ 5 0.490 0.490 0.490 -0.005 CELESTICA INC SV CLS 1555 11.510 11.350 11.380 -0.100 CANADIAN IMPERIAL BANK OF COMMERCE CM 22 77.220 76.580 76.790 -0.610 COMPUTER MODELLING GROUP LTD CMG 2 25.220 25.110 25.220 -0.240 CANACOL ENERGY LTD CNE 156 4.350 4.300 4.340 +0.040 CONTINENTAL GOLD LIMITED CNL 151 4.310 3.820 4.220 +0.310 CDN NATURAL RES CNQ 475 31.910 31.240 31.360 -0.440 CANADIAN NATIONAL RAILWAY CO. CNR 44 102.450 100.790 101.370 -1.320 CANADIAN OIL SANDS LIMITED COS 547 20.560 20.470 20.490 +0.040 COXE COMMODITY STRATEGY FD CL A UNITS COX.UN 2 8.620 8.620 8.620 +0.090 CANADIAN PACIFIC RAILWAY LIMITED CP 44 127.440 125.700 126.200 -1.640 iSHARES S&P/TSX CDN PREF SHARE IND FND CPD 69 16.110 16.050 16.060 -0.070 CRESCENT POINT ENERGY CORP. CPG 126 39.770 39.130 39.710 +0.740 CAPITAL POWER CORPORATION CPX 36 20.600 20.370 20.540 -0.140 CEQUENCE ENERGY LTD. CQE 26 1.530 1.500 1.500 +0.030 CREW ENERGY INC CR 26 5.250 5.150 5.230 +0.120 CASTLE RESOURCES INC CRI 200 0.030 0.030 0.030 0.000 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 44 13.480 13.330 13.410 +0.040 CAPSTONE MINING CORP. CS 1125 2.140 2.040 2.110 +0.070 iSHARES ADVANT SHORT DUR HIGH INC FUND CSD 28 20.240 20.230 20.230 -0.040 CAPSTONE INFRASTRUCTURE CORP. CSE 43 3.950 3.920 3.930 +0.010 CHARTWELL RETIREMENT RESIDENCES CSH.UN 74 9.720 9.500 9.610 +0.100 COLOSSUS MINERALS INC CSI 105 0.700 0.680 0.690 +0.070 CONTRANS GROUP INC. CSS 2 10.930 10.870 10.870 -0.130 CONSTELLATION SOFTWARE INC. CSU 9 170.010 167.900 167.900 -0.100 CROCOTTA ENERGY INC. CTA 11 2.890 2.840 2.890 +0.170 CANADIAN TIRE CORPORATION CL. A NV CTC.A 163 90.750 88.300 89.540 +0.090 CITADEL INCOME FUND CTF.UN 5 3.870 3.870 3.870 -0.010 CALIAN TECHNOLOGIES LTD. CTY 2 18.400 18.400 18.400 -2.370 CANADIAN UTILITIES LTD. CL.A NV CU 46 36.120 35.890 35.890 -0.440 COMINAR R E UN CUF.UN 45 19.960 19.690 19.750 -0.090 COPPER MINING CORPORATION CUM 146 1.640 1.590 1.590 0.000 CANEXUS CORPORATION CUS 146 8.160 7.970 8.120 +0.060 CURIS RESOURCES LTD. CUV 40 0.540 0.540 0.540 -0.050 CENOVUS ENERGY INC. CVE 1050 29.900 29.550 29.880 +0.300 CDN WESTERN BANK CWB 35 29.110 28.950 28.960 -0.050 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 59 25.480 25.070 25.070 +0.190 COUNSEL CORP CXS 116 2.300 2.260 2.280 -0.030 DUNDEE REAL ESTATE INVESTMENT TRUST D.UN 75 30.390 30.110 30.110 -0.040 DUNDEE CORP. CL.A SV DC.A 9 23.080 22.840 23.050 +0.270 DOMINION DIAMOND CORPORATION DDC 10 14.210 14.030 14.090 -0.020 DELPHI ENERGY CORP. DEE 52 1.500 1.480 1.480 -0.020 DETOUR GOLD CORP. DGC 291 9.460 8.990 9.330 +0.320 DAVIS + HENDERSON CORPORATION DH 62 25.420 24.880 25.420 +0.590 DHX MEDIA LTD. DHX 1 3.020 3.020 3.020 -0.040 DUNDEE INTL REIT 5.5% 31JUL18 DI.DB 290 101.310 101.200 101.310 +0.300 DUNDEE INTERNATIONAL REIT DI.UN 77 9.330 9.060 9.330 +0.200 DOREL INDUSTRIES INC. CL.B SV DII.B 14 33.300 32.110 33.040 -3.650 DUNDEE INDUSTRIAL REIT DIR.UN 68 8.480 8.440 8.480 +0.100 DENISON MINES CORP DML 216 1.280 1.270 1.280 -0.010 DOLLARAMA INC. DOL 195 78.290 77.630 77.750 -0.200 BRP INC. DOO 14 28.800 28.020 28.800 +0.030 DUNDEE PRECIOUS METALS INC. DPM 38 4.810 4.590 4.790 +0.120 MEDICAL FACILITIES CORP. DR 2 15.460 15.460 15.460 -0.070 DESCARTES SYS DSG 10 12.230 11.940 11.940 -0.280 DEETHREE EXPLORATION LTD. DTX 107 8.810 8.500 8.730 +0.460 DUALEX ENERGY INTL INC DXE 5 0.155 0.155 0.155 +0.030 ENTERPRISE GROUP INC. E 5 0.760 0.760 0.760 +0.030 ENCANA CORP. ECA 855 18.030 17.890 18.010 +0.020 ENERCARE INC. ECI 25 9.660 9.560 9.560 -0.190 ENDEAVOUR SILVER CORP. EDR 20 4.300 4.040 4.300 +0.380 ENDEAVOUR MINING CORPORATION EDV 110 0.620 0.620 0.620 0.000 ELEMENT FINANCIAL CORPORATION EFN 39 13.400 13.270 13.300 -0.010 ENERGY FUELS INC. EFR 20 0.200 0.200 0.200 +0.010 ENERFLEX LTD. EFX 6 14.370 14.260 14.370 -0.070 EAGLE ENERGY TRUST EGL.UN 1 8.230 8.230 8.230 +0.140 ENERGIZER RESOURCES INC. EGZ 5 0.235 0.235 0.235 +0.035 EASYHOME LTD. EH 6 12.500 12.500 12.500 +2.350 EXCHANGE INCOME CORPORATION EIF 4 24.950 24.900 24.900 -0.600 ENERVEST DIV UN EIT.UN 54 11.460 11.430 11.430 -0.030 ELDORADO GOLD ELD 277 8.310 7.870 8.160 +0.100 EASTERN PLATINUM LIMITED ELR 30 0.080 0.075 0.075 -0.005 EMERA INCORPORATED EMA 56 32.070 31.660 31.720 +0.080 EMPIRE COMPANY LTD. CL.A NV EMP.A 12 82.210 81.850 82.210 -0.080 EMPIRE COMPANY LIMITED SUBS RCPTS EMP.R 57 81.770 81.650 81.650 -0.050 ENBRIDGE INC ENB 2714 44.810 44.280 44.330 -0.520 ENBRIDGE INC. SERIES H PREFERRED SHARES ENB.PR.H 9 23.610 23.610 23.610 -0.570 ENBRIDGE INC. PR SER J ENB.PR.U 17 24.520 24.520 24.520 -0.500 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 37 24.420 24.170 24.420 +0.070 ENTREC CORPORATION ENT 584 1.540 1.540 1.540 +0.020 ENERPLUS CORPORATION ERF 104 17.860 17.350 17.530 +0.560 ENSIGN ENERGY SERVICES INC. ESI 36 17.890 17.670 17.840 +0.050 ESSENTIAL ENERGY SERVICES LTD. ESN 16 2.620 2.600 2.610 +0.020 EXTENDICARE INC. EXE 27 7.100 6.820 7.100 +0.250 FAM REIT F.UN 6 8.480 8.480 8.480 +0.070 ABDERDEEN ASIA-PACIFIC INCOME INVEST LTD FAP 143 6.770 6.610 6.720 +0.090 FIRST CAPITAL REALTY INC. FCR 29 17.280 17.120 17.250 +0.050 FISSION URANIUM CORP. FCU 60 1.070 1.070 1.070 +0.060 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 1 427.470 427.470 427.470 +0.070 FIRST QUANTUM J FM 333 18.060 17.210 17.940 +0.820 FRANCO-NEVADA CORPORATION FNV 120 43.300 41.440 43.040 +1.130 FIRST MAJESTIC SILVER CORP FR 51 13.270 12.760 13.160 +0.520 CANYON SERVICES GROUP INC. FRC 64 12.360 11.660 11.800 -0.870 FREEHOLD ROYALTIES LTD. FRU 10 23.330 23.100 23.130 -0.440 FIRSTSERVICE CORPORATION SV FSV 37 38.460 37.460 37.830 -0.640 FORTIS INC FTS 24 31.740 31.650 31.740 -0.050 FINNING INTL FTT 125 22.030 21.330 21.940 +0.430 FORTUNA SILVER MINES INC FVI 10 3.690 3.490 3.610 +0.170 GOLDCORP INC G 1023 28.350 27.310 27.980 +0.100 GABRIEL RES J GBU 25 1.500 1.460 1.500 +0.030 GREAT CANADIAN GAMING CORP GC 10 9.830 9.790 9.790 +0.020 GIBSON ENERGY INC. GEI 33 22.990 22.810 22.930 +0.220 GUERRERO EXPLORATION INC. GEX 980 0.015 0.015 0.015 -0.010 GASFRAC ENERGY SERVICES INC. GFS 11 1.900 1.890 1.890 -0.090 CGI GROUP INC. CL.A SV GIB.A 4 35.100 35.100 35.100 +0.220 GILDAN ACTIVEWEAR INC. GIL 302 47.820 47.240 47.240 -0.580 GLENTEL INC GLN 1 14.000 14.000 14.000 0.000 GMP CAPITAL INC. GMP 9 6.330 6.200 6.260 0.000 GENIVAR INC. GNV 8 24.700 24.570 24.700 0.000 GREAT PANTHER SILVER LIMITED GPR 25 0.910 0.900 0.910 +0.020 GREAT ATLANTIC RESOURCES CORP. GR 350 0.025 0.025 0.025 -0.005 GRANITE REIT GRT.UN 10 36.480 35.810 35.990 +0.700 GLUSKIN SHEFF + ASSOCIATES INC. GS 3 22.320 22.320 22.320 +0.030 GOLDSTREAM MINERALS INC. GSX 100 0.015 0.015 0.015 -0.030 GRAN TIERRA ENERGY INC GTE 85 6.790 6.700 6.790 -0.010 GUYANA GOLDFIELDS INC GUY 67 1.800 1.650 1.770 +0.020 GREAT WESTERN MINERALS GRP GWG 5 0.170 0.170 0.170 0.000 GREAT-WEST LIFECO INC GWO 16 30.640 30.370 30.440 -0.160 GUESTLOGIX INC GXI 15 0.870 0.870 0.870 -0.120 HUDSON S BAY COMPANY HBC 115 17.640 17.000 17.000 -0.500 HUDBAY MINERALS INC. HBM 144 6.850 6.570 6.810 +0.400 HOME CAPITAL GROUP INC. HCG 108 66.840 64.710 65.080 -2.000 HORIZONS ENHANCED INCM EQTY ETF CL E HEX 39 6.880 6.860 6.860 -0.040 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 5 21.160 20.370 20.370 -1.790 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 11 9.730 9.660 9.660 +0.370 HEALTHLEASE PROPERTIES REIT HLP.UN 57 10.050 9.960 10.010 -0.170 HEMISPHERE ENERGY CORPORATION HME 5 0.510 0.510 0.510 +0.020 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 24 8.380 8.010 8.380 +0.410 HORIZON NORTH LOGISTICS HNL 71 6.950 6.830 6.950 -0.060 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 50 4.100 4.100 4.100 -0.190 AMERICAN HOTEL INCOME PROPERTIES REIT LP HOT.UN 12 10.900 10.900 10.900 -0.100 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 146 5.370 5.290 5.370 +0.220 H & R REAL EST UN HR.UN 109 21.430 21.310 21.390 +0.070 HUSKY ENERGY INC. HSE 107 29.030 28.820 28.930 -0.290 HORIZONS BETAPRO S&P 500R BULL PLUS ETF HSU 10 20.880 20.880 20.880 -0.220 HORIZONS BPRO S&P 500 VIX SHT BULL ETF HVU 12 3.770 3.770 3.770 -0.060 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 25 7.860 7.860 7.860 +0.060 ITHACA ENERGY INC IAE 49 1.860 1.840 1.860 +0.010 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 18 43.470 42.820 42.960 -0.790 IBI GROUP INC. IBG 4 2.130 2.060 2.100 -0.250 IVANHOE ENERGY IE 25 0.770 0.700 0.700 -0.100 INTACT FINANCIAL CORPORATION IFC 20 61.430 60.940 60.960 -0.490 INTACT FINANCIAL CORP. CL A SER 1 IFC.PR.A 2 24.880 24.880 24.880 +0.020 INTERNATIONAL FOREST PRODUCTS LTD. CL.A IFP.A 49 12.130 11.840 11.970 -0.030 IGM FINANCIAL INC. IGM 116 49.090 48.280 48.430 -0.830 IMPERIAL METALS CORP. III 18 10.470 10.200 10.420 +0.120 IMRIS INC IM 7 3.480 3.300 3.460 +0.360 IAMGOLD CORP IMG 302 5.260 5.040 5.160 +0.030 IMPERIAL OIL IMO 15 41.990 41.690 41.730 -0.300 IMAX CORP IMX 5 28.000 27.350 27.390 -0.330 IONA ENERGY INC. INA 5 0.540 0.540 0.540 0.000 INNERGEX RENEWABLE ENERGY INC. INE 158 8.960 8.720 8.950 +0.300 INNVEST REIT TRUST UNIT INN.UN 46 4.080 4.050 4.060 -0.010 INTER PIPELINE FUND IPL.UN 347 23.360 23.110 23.250 +0.230 IMVESCOR RESTAURANT GROUP INC. IRG 3 1.490 1.450 1.490 +0.010 INTERTAPE POLYMER ITP 15 11.950 11.850 11.880 +0.020 IVANPLATS LIMITED IVP 86 1.500 1.480 1.480 -0.010 JUST ENERGY GROUP INC. JE 575 7.130 6.480 6.790 -0.280 KINROSS GOLD CORP K 1883 5.480 5.320 5.390 0.000 K-BRO LINEN INC. KBL 14 34.550 34.450 34.500 -0.100 KELT EXPLORATION LTD. KEL 19 8.080 8.000 8.000 -0.090 KEYERA CORP. KEY 64 60.070 59.130 59.700 +1.040 KIRKLAND LAKE GOLD INC. KGI 111 3.250 3.090 3.220 +0.120 KILLAM PROPERTIES INC. KMP 18 10.420 10.190 10.320 +0.070 KARNALYTE RESOURCES INC. KRN 6 2.240 2.160 2.160 -0.400 LOBLAW COMPANIES LIMITED L 229 47.850 47.030 47.230 -0.680 LAURENTIAN BANK LB 25 45.540 45.380 45.440 -0.170 LIFE & BANC SPLIT CORP LBS 91 8.190 8.160 8.170 +0.030 LIFE & BANC SPLIT CORP PR A LBS.PR.A 15 10.110 10.110 10.110 -0.010 LEGACY OIL AND GAS INC. LEG 90 6.340 6.220 6.320 +0.140 LUNA GOLD CORP LGC 1 1.350 1.350 1.350 0.000 LABRADOR IRON ORE ROYALTY CORPORATION LIF 14 31.270 30.550 31.250 +0.750 LABRADOR IRON MINES HOLDINGS LIMITED LIM 5 0.520 0.520 0.520 +0.010 LIQUOR STORES N.A. LTD. LIQ 3 16.230 16.150 16.150 -0.250 LINAMAR CORP LNR 29 33.540 33.200 33.230 +0.200 LONGVIEW OIL CORP. LNV 25 5.050 5.030 5.050 0.000 LONE PINE RESOURCES INC. LPR 35 0.210 0.160 0.160 -0.080 LONG RUN EXPLORATION LTD LRE 9 4.510 4.500 4.510 -0.020 LAKE SHORE GOLD CORP. LSG 70 0.350 0.340 0.345 +0.005 LIGHTSTREAM RESOURCES LTD. LTS 377 7.690 7.380 7.420 -0.280 LUCARA DIAMOND CORP LUC 5 0.950 0.950 0.950 0.000 LUNDIN MINING CORP. LUN 846 4.390 4.260 4.380 +0.160 LEISUREWORLD SENIOR CARE CORP LW 2 12.450 12.450 12.450 +0.080 LYDIAN INTERNATIONAL LTD LYD 5 1.000 1.000 1.000 +0.050 MAG SILVER CORP. MAG 7 6.100 6.040 6.050 +0.450 MBAC FERTILIZER CORP. MBC 1 2.000 2.000 2.000 +0.060 MANITOBA TELECOM MBT 17 33.690 33.420 33.510 -0.090 MACDONALD DETTWILER MDA 36 83.470 81.620 81.730 -0.550 MEDICAGO INC MDG 250 1.150 1.150 1.150 0.000 MAJOR DRILLING GRP MDI 53 7.430 7.180 7.430 +0.230 MEG ENERGY CORP. MEG 19 33.040 32.590 32.980 -0.070 MANITOK ENERGY INC. MEI 5 2.640 2.600 2.640 +0.020 MAINSTREET EQ J MEQ 26 33.870 33.870 33.870 +0.100 MANULIFE FIN MFC 873 17.850 17.490 17.810 +0.040 MAPLE LEAF FOODS MFI 29 13.950 13.750 13.810 -0.190 MAGNA INTERNATIONAL INC. COMMON MG 118 83.170 81.980 82.330 +2.180 MARRET HIGH YIELD STRATEGIES FUND MHY.UN 44 8.850 8.840 8.840 +0.020 GENWORTH MI CANADA INC. MIC 29 29.500 28.880 28.980 -0.620 MERCATOR MINERALS LTD. ML 10 0.110 0.110 0.110 0.000 MILLSTREAM MINES LTD MLM 50 0.015 0.015 0.015 -0.015 MOOD MEDIA CORPORATION MM 2 0.950 0.880 0.880 -0.150 MART RESOURCES INC MMT 53 1.470 1.460 1.470 -0.020 MELCOR REIT MR.UN 3 9.900 9.900 9.900 -0.300 MORGUARD CORP. MRC 14 105.500 105.500 105.500 +0.730 MARTINREA INTERNATIONAL INC. MRE 80 12.700 12.330 12.630 +0.450 MORGUARD N.A. RESIDENTIAL REIT MRG.UN 3 9.330 9.330 9.330 +0.100 MORGUARD UN MRT.UN 17 16.040 15.960 15.970 -0.020 METRO INC. MRU 41 73.800 72.650 73.020 -1.070 MORNEAU SHEPELL INC. MSI 17 13.620 13.560 13.560 -0.420 TIMBERCREEK SENIOR MTGE INV CORP. MTG 10 9.200 9.200 9.200 +0.070 MULLEN GROUP LTD. MTL 33 25.290 25.150 25.270 +0.070 MCEWEN MINING INC. MUX 1 2.090 2.090 2.090 +0.170 MADALENA ENERGY INC. MVN 20 0.415 0.410 0.415 +0.015 METHANEX CORP MX 8 50.060 49.820 49.860 -0.140 NATIONAL BANK OF CANADA NA 39 77.910 77.600 77.660 -0.370 NEWALTA CORPORATION NAL 18 15.470 15.200 15.350 +0.100 NORBORD INC. NBD 35 32.100 31.580 31.580 +0.050 NEW FLYER INDUSTIRES INC. NFI 11 11.490 11.460 11.480 +0.010 NEW FLYER IND. INC. 6.25% 30JUN17 NFI.DB.U 190 115.380 115.380 115.380 +0.370 NOVAGOLD RES INC. NG 14 2.830 2.700 2.810 +0.050 NEW GOLD INC. NGD 257 7.330 6.950 7.180 +0.010 ANGLE ENERGY INC. NGL 26 2.860 2.770 2.840 -0.100 NORANDA INCOME FUND NIF.UN 1 5.150 5.150 5.150 +0.070 NIKO RES NKO 91 7.030 6.920 6.990 +0.010 NEW MILLENIUM IRON CORP. NML 80 0.620 0.620 0.620 +0.010 NORTHLAND POWER INC. NPI 46 16.010 15.710 15.880 +0.280 NORTHLAND POWER EQUITY INC. NPI.PR.A 1 23.340 23.340 23.340 -2.020 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 21 26.000 25.810 25.890 -0.080 NEVSUN RES J NSU 61 3.450 3.310 3.390 +0.060 NEPTUNE TECHNOLOGIES & BIORESSOURCESINC. NTB 8 4.040 4.020 4.020 -0.110 NUVISTA ENERGY LTD. NVA 74 6.340 6.120 6.190 -0.110 NOVUS ENERGY INC. NVS 20 0.850 0.840 0.840 +0.020 THE NORTH WEST COMPANY INC. NWC 7 24.240 24.110 24.190 +0.290 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 67 10.890 10.790 10.880 +0.070 ONEX CORPORATION SV OCX 69 52.710 51.520 52.040 +0.120 OCEANAGOLD CORP. OGC 62 1.630 1.500 1.580 +0.030 ORBITE ALUMINAE INC. ORT 20 0.670 0.660 0.670 +0.010 OSISKO MINING CORPORATION OSK 1176 4.480 4.190 4.420 +0.210 OCP SENIOR CREDIT FUND OSL.UN 3 9.780 9.780 9.780 0.000 OPEN TEXT CORP OTC 42 70.610 69.110 69.270 -0.870 PRIMERO MINING CORP. P 101 5.120 4.900 5.060 +0.220 PAN AMERICAN J PAA 36 13.340 12.910 13.250 +0.250 PETROBANK ENERGY AND RESOURCES LTD. PBG 5 0.490 0.490 0.490 -0.040 PRECISION DRILLING CORPORATION PD 63 10.930 10.750 10.850 -0.080 PALADIN RESOURCES LTD. PDN 415 0.630 0.630 0.630 0.000 PETRODORADO ENERGY LTD. PDQ 1480 0.050 0.045 0.050 0.000 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 33 27.930 27.640 27.900 +0.370 PREMIER GOLD MINES LTD. PG 10 2.130 1.990 2.080 +0.160 PENGROWTH ENERGY CORPORATION PGF 100 5.950 5.870 5.940 +0.060 PHX ENERGY SERVICES CORP. PHX 1 11.000 11.000 11.000 -0.050 PREMIUM INCOME PR PIC.PR.A 6 15.180 15.180 15.180 +0.010 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 44 19.350 19.260 19.300 +0.050 PARKLAND FUEL CORPORATION PKI 73 17.570 17.410 17.570 +0.040 PALADIN LABS J PLB 1 56.040 56.040 56.040 +0.030 PARALLEL ENERGY TRUST PLT.UN 59 3.920 3.860 3.860 -0.130 PLAZACORP RETAIL PROPERTIES LTD. PLZ 4 4.090 4.060 4.060 +0.010 PETROMINERALES LTD. PMG 160 5.760 5.580 5.690 -0.020 PERPETUAL ENERGY INC. PMT 37 1.060 1.040 1.060 +0.040 POTASH CORPORATION OF SASKATCHEWAN INC POT 2266 32.310 30.770 30.830 -0.920 PARAMOUNT RESOURCES LTD. POU 163 34.060 32.840 32.940 -1.150 POWER CORPORATION OF CANADA SV POW 29 30.130 29.840 30.040 -0.080 PEMBINA PIPELINE CORPORATION PPL 58 31.810 31.500 31.500 -0.560 PAINTED PONY PETROLEUM LTD. PPY 2 7.830 7.800 7.800 +0.140 PACIFIC RUBIALES ENERGY CORP PRE 132 21.000 19.970 20.120 -1.420 PERSEUS MINING LIMITED PRU 25 0.510 0.500 0.510 +0.010 PULSE SEISMIC INC. PSD 10 3.880 3.560 3.750 +0.460 PASON SYSTEMS INC. PSI 6 19.810 19.620 19.810 -0.110 PETROAMERICA OIL CORP. PTA 170 0.290 0.280 0.285 -0.005 PATHEON INC PTI 42 5.380 5.110 5.110 -0.690 PETAQUILLA MINERALS LTD. PTQ 5 0.330 0.330 0.330 0.000 PRETIUM RESOURCES INC. PVG 74 8.200 8.070 8.180 -0.010 POWER FINANCIAL CORP. PWF 56 33.050 32.800 32.830 -0.130 PENN WEST PETROLEUM LTD. PWT 258 12.770 12.200 12.690 +0.470 PAREX RESOURCES INC. PXT 18 5.320 5.180 5.200 -0.140 BLACKPEARL RESOURCES INC. PXX 68 1.880 1.820 1.830 +0.060 QUEBECOR INC. CL.B SV QBR.B 34 47.150 46.580 46.750 -0.340 ROMARCO MINERALS INC. R 5 0.475 0.475 0.475 +0.045 RITCHIE BROS AUCTIONEERS INC. RBA 30 20.100 19.690 20.070 -0.010 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 527 41.040 40.520 40.730 +0.070 CDN REAL ESTATE UN REF.UN 54 42.400 41.620 41.850 +0.490 RIOCAN REAL EST UN REI.UN 119 24.640 24.200 24.280 +0.070 RARE ELEMENT RESOURCES LTD RES 14 2.180 2.120 2.160 -0.040 REITMANS CANADA LTD. CL.A NV RET.A 5 10.080 10.010 10.080 -0.100 ROI CANADIAN HIGH INCOME MORTGAGE FUND RIH.UN 2 8.610 8.610 8.610 -0.090 RIO ALTO MINING LIMITED RIO 25 2.480 2.350 2.470 +0.170 REDKNEE SOLUTIONS INC. RKN 63 3.650 3.440 3.650 +0.200 REGAL LIFESTYLE COMMUNITIES INC. RLC 5 7.130 7.130 7.130 -0.470 RETROCOM REIT 5.45% 30JUN18 RMM.DB.B 120 99.840 99.620 99.620 -0.070 RETROCOM REIT 5.5% 30JUN20 RMM.DB.C 150 99.950 99.780 99.950 +0.250 RETROCOM REIT RMM.UN 103 4.910 4.870 4.900 -0.020 RMP ENERGY INC. RMP 7 4.560 4.530 4.560 +0.010 RUBICON MINERALS CORP. RMX 40 1.410 1.360 1.400 +0.050 TRANSALTA RENEWABLES INC. RNW 167 9.980 9.970 9.980 0.000 ROYAL NICKEL CORPORATION RNX 170 0.420 0.420 0.420 +0.030 RONA INC. RON 11 11.460 11.280 11.390 -0.110 RAM POWER CORP. RPG 15 0.180 0.180 0.180 -0.060 RAINYRIVER RESOURCES LTD. RR 24 3.750 3.740 3.750 +0.070 RAGING RIVER EXPLORATION INC. RRX 17 4.960 4.890 4.900 -0.020 ROGERS SUGAR INC. RSI 102 5.870 5.830 5.860 +0.010 ARTEK EXPLORATION LTD. RTK 23 3.530 3.440 3.500 -0.020 RUSSEL METALS RUS 29 26.440 25.630 26.440 +0.640 ROYAL BANK OF CANADA RY 274 63.720 63.450 63.680 -0.400 RBC NON-CUM FIRST PR SHARES SR AE RY.PR.E 1 23.910 23.910 23.910 -0.850 SHERRITT INTL RV S 145 3.990 3.840 3.950 +0.100 SAPUTO INC. SAP 41 47.290 46.350 47.140 +0.360 SABINA GOLD & SILVER CORP. SBB 30 1.110 1.060 1.090 +0.030 SHOPPERS DRUG MART CORPORATION SC 5 60.070 59.990 60.060 -0.440 SEARS CANADA INC SCC 1 12.570 12.570 12.570 -0.320 SHAWCOR LTD SCL 87 45.340 43.940 45.260 -0.840 SPROTT RESOURCE CORP SCP 68 3.420 3.400 3.400 -0.080 STRAD ENERGY SERVICES LTD. SDY 2 3.650 3.610 3.650 -0.340 SECURE ENERGY SERVICES INC. SES 62 14.330 14.070 14.200 -0.140 SEAFIELD RESOURCES LTD SFF 40 0.045 0.045 0.045 +0.005 SPYGLASS RESOURCES CORP SGL 59 1.590 1.580 1.580 -0.020 SOUTHGOBI RESOURCES LTD. SGQ 12 1.250 1.170 1.250 +0.190 SAN GOLD CORP SGR 20 0.130 0.130 0.130 +0.005 SURGE ENERGY INC. SGY 148 5.730 5.580 5.660 -0.050 SPROTT INC SII 72 2.560 2.500 2.560 +0.010 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 25 25.920 25.750 25.820 -0.170 SHAW COMMUNICATIONS INC. CL 2 PR SER A SJR.PR.A 10 23.760 23.760 23.760 -0.310 SUN LIFE FINANCIAL INC. SLF 77 33.960 33.630 33.870 +0.070 SILVER WHEATON CORP. SLW 159 24.250 23.140 24.010 +0.570 SILVER WHEATON CORP. WTS. U SLW.WT.U 3 3.410 3.160 3.410 +0.310 SMART TECHNOLOGIES INC SMA 46 2.470 2.320 2.420 +0.130 SEMAFO J SMF 308 1.910 1.780 1.870 +0.070 SNC-LAVALIN SV SNC 30 40.860 40.300 40.340 -0.380 SONDE RESOURCES CORP. SOQ 30 0.730 0.670 0.690 -0.050 SUPERIOR PLUS CORP. SPB 52 11.890 11.660 11.790 +0.080 SCORPIO MINING CORP. SPM 10 0.380 0.375 0.380 +0.025 SANDSTORM GOLD LTD. SSL 12 5.740 5.570 5.730 +0.090 SILVER STANDARD RES INC. SSO 38 8.170 7.710 8.150 +0.370 STUDENT TRANSPORTATION INC. COMMON STB 24 6.730 6.670 6.670 +0.010 SANTONIA ENERGY INC. STE 37 1.540 1.520 1.520 -0.060 STANTEC INC STN 57 49.860 48.750 49.580 -0.220 SUNCOR ENERGY INC. SU 132 33.340 32.990 33.220 +0.100 SULLIDEN GOLD CORPORATION LTD. SUE 5 0.990 0.990 0.990 +0.120 SANDVINE CORPORATION SVC 5 1.890 1.860 1.860 -0.030 SILVERCREST MINES INC SVL 6 1.630 1.630 1.630 +0.070 SILVERCORP METALS INC. SVM 4 3.170 3.040 3.170 +0.160 SAVANNA ENERGY SERVICES CORP SVY 23 7.600 7.550 7.580 -0.040 SIERRA WIRELESS SW 4 14.140 14.050 14.050 -0.040 SOLIMAR ENERGY LIMITED SXS 250 0.010 0.010 0.010 -0.035 SYLOGIST LTD SYZ 4 6.550 6.500 6.500 -0.300 TELUS CORPORATION T 75 30.870 30.600 30.870 +0.240 TRANSALTA CORPORATION TA 78 14.040 13.930 14.000 -0.030 TAG OIL LTD TAO 17 4.090 4.020 4.030 -0.060 TWIN BUTTE ENERGY LTD. TBE 667 1.700 1.670 1.690 +0.020 TECK RESOURCES LTD. CL.B SV TCK.B 1405 27.470 26.410 27.330 +1.020 TRANSCONTINENTAL INC. CL A SV TCL.A 64 12.830 12.550 12.830 +0.170 THOMPSON CREEK METALS COMPANY TCM 149 3.490 3.380 3.410 +0.070 TRICON CAPITAL GROUP INC. TCN 70 6.550 6.350 6.450 +0.020 TRICAN WELL TCW 51 14.470 14.290 14.360 -0.170 TORONTO-DOMINION BANK TD 221 87.190 86.500 86.650 -0.470 TRINIDAD DRILLING LTD. TDG 44 9.500 9.200 9.270 -0.220 TRILOGY ENERGY CORP. TET 46 29.020 28.580 28.730 -0.340 TRANSFORCE INC. TFI 10 21.760 21.700 21.710 +0.140 TRANSGLOBE J TGL 89 7.260 7.000 7.070 -0.180 TERANGA GOLD CORPORATION TGZ 75 0.540 0.540 0.540 -0.050 TIM HORTONS INC. THI 22 61.080 60.060 61.080 +1.180 TAHOE RESOURCES INC. THO 16 16.160 15.710 15.980 +0.410 TOROMONT IND TIH 12 23.500 23.370 23.460 -0.100 TASEKO MINES LTD. TKO 36 2.080 2.030 2.080 +0.020 TALISMAN ENERGY INC. TLM 499 11.600 11.450 11.560 +0.040 TEMBEC INC. TMB 2 2.340 2.280 2.280 -0.180 TIMMINS GOLD CORP TMM 21 2.000 1.960 1.990 +0.010 TRUE NORTH APARTMENT REIT TN.UN 7 8.060 8.060 8.060 -0.060 TANZANIAN ROYALTY EXPLORATION CORP. TNX 8 3.640 3.430 3.640 +0.170 TORC OIL & GAS LTD. TOG 984 1.600 1.560 1.580 -0.010 TORC OIL & GAS LTD SUBS. RCPTS. TOG.R 2 1.520 1.520 1.520 -0.020 TOTAL ENERGY SERVICES INC. TOT 1 16.050 16.050 16.050 -0.100 TOURMALINE OIL CORP. TOU 21 40.510 40.110 40.350 -0.040 TEMPLE HOTELS INC. SER F 7% 31MAR18 TPH.DB.F 20 90.200 90.200 90.200 -3.800 TAIPAN RESOURCES INC TPN 20 0.315 0.310 0.315 -0.065 THOMSON REUTERS CORP. TRI 35 35.690 35.460 35.600 0.000 TRANSCANADA CORPORATION TRP 26 46.750 46.580 46.630 -0.150 TURQUOISE HILL RESOURCES LTD. TRQ 682 5.290 4.990 5.260 +0.150 TRANSAT A.T. INC. CLASS B TRZ.B 1 8.500 8.500 8.500 +0.130 TORSTAR CORP. CL. B NV TS.B 9 5.670 5.650 5.670 -0.020 TOREX GOLD RESOURCES INC. TXG 191 1.440 1.280 1.390 +0.090 URANIUM PARTICIPATION CORP. U 7 5.030 5.000 5.020 +0.010 DOMTAR CORPORATION UFS 4 70.910 70.720 70.850 -1.870 UNI SELECT INC UNS 1 20.800 20.800 20.800 +0.160 UR-ENERGY INC. URE 2 1.200 1.200 1.200 +0.010 URANIUM ONE INC UUU 296 2.720 2.710 2.720 +0.010 VERMILION ENERGY INC. VET 27 57.040 56.410 56.950 -0.120 VICTORIA GOLD CORP VIT 255 0.125 0.125 0.125 -0.015 5N PLUS INC. VNP 12 2.150 2.110 2.120 -0.030 VALEANT PHARMACEUTICALS INTL INC. VRX 55 105.320 103.280 104.990 +0.060 VERESEN INC. VSN 115 11.970 11.830 11.930 +0.160 WHITECAP RESOURCES INC. WCP 103 11.440 11.370 11.410 +0.010 WESTERN FOREST PRODUCTS INC. WEF 18 1.540 1.520 1.530 +0.010 WEST FRASER TIMBER WFT 41 92.690 90.390 90.490 -2.130 WI-LAN INC WIN 191 3.620 3.440 3.600 +0.180 WESTJET AIRLINES LTD. WJA 6 21.560 21.510 21.510 -0.390 WAJAX CORP WJX 51 35.000 33.680 34.640 +1.040 GEORGE WESTON LIMITED WN 30 86.190 85.520 85.750 -0.100 WINPAK LTD WPK 1 21.280 21.280 21.280 +0.790 WESTPORT INNOV WPT 2 28.690 28.280 28.280 +0.140 WESTERN ENERGY SVCS CORP WRG 9 8.020 7.990 8.010 +0.020 WESTSHORE TERMINALS INVESTMENT CORP. WTE 22 28.930 28.630 28.840 +0.220 WESTERNZAGROS RESOURCES LTD WZR 347 1.490 1.480 1.480 -0.050 TMX GROUP LIMITED X 3 47.940 47.220 47.920 +0.170 iSHARES DEX UNIVERSE BOND INDEX FUND XBB 1 30.280 30.280 30.280 +0.010 iSHARES DEX ALL CORPORATE BOND INDEX FUN XCB 31 20.880 20.880 20.880 -0.010 iSHARES S&P/TSX CAPPED ENERGY INDEX FUND XEG 166 16.050 15.970 16.010 -0.010 iSHARES S&P/TSX CAPPED FINLS INDEX FD XFN 12 25.790 25.690 25.780 -0.120 iSHARES S&P/TSX GLOBAL GOLD INDEX FUND XGD 1 11.310 11.310 11.310 +0.970 iSHARES S&P/TSX 60 INDEX FUND XIU 77 18.050 17.980 18.030 -0.040 iSHARES DEX REAL RETURN BOND INDEX FUND XRB 10 22.840 22.840 22.840 +0.150 iSHARES DEX SHORT TERM BOND INDEX FUND XSB 7 28.580 28.580 28.580 -0.010 ISHARES DEX SHT TRM CORP UNIV MAPLE BD XSH 5 19.830 19.830 19.830 +0.070 iSHARES S&P 500 INDEX FUND CAD-HEDGED XSP 20 19.360 19.360 19.360 -0.110 iSHARES DIVERSIFIED MONTHLY INCOME FUND XTR 124 11.950 11.930 11.950 +0.020 YELLOW MEDIA LIMITED Y 4 12.490 12.480 12.480 +0.080 YAMANA GOLD INC YRI 927 10.320 9.820 10.110 +0.060 BMO SHORT CORPORATE BOND INDEX ETF ZCS 47 14.760 14.750 14.750 -0.020 ZENYATTA VENTURES LTD. ZEN 13 3.900 3.630 3.860 +0.180 ZODIAC EXPLORATION INC. ZEX 270 0.095 0.090 0.090 +0.015 BMO COVERED CALL CANADIAN BANKS ETF ZWB 28 14.750 14.690 14.710 -0.060 Trades: 21,810 Total Volume: 6,970,959 Total Value: $109,292,666 Advanced: 277 Declined: 239 Unchanged: 4,026 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.