Pure Trading Daily Market Summary August 23 2013 Closing Numbers Stock Symbol Vol(00s) High Low Close Change AASTRA TECHNOLOGIS AAH 4 19.140 18.550 19.140 +0.680 PURE INDTL REAL ESTATE TR AAR.UN 100 4.220 4.140 4.210 +0.090 ADVANTAGE OIL & GAS LTD. AAV 56 3.910 3.760 3.900 +0.110 BARRICK GOLD CORPORATION ABX 1337 21.320 20.450 21.090 +0.470 AIR CANADA CL A AC.A 500 2.760 2.750 2.760 +0.010 AIR CANADA CL B AC.B 223 2.800 2.770 2.780 +0.030 ATCO LTD. CL.I NV ACO.X 16 43.650 43.160 43.540 +0.430 AUTOCANADA INC. ACQ 23 34.980 34.580 34.660 +1.040 ALARIS ROYALTY CORP AD 7 34.320 34.100 34.320 +0.470 AURORA OIL & GAS LIMITED AEF 2 3.140 3.120 3.140 +0.060 AGNICO EAGLE MINES LIMITED AEM 552 34.540 32.750 34.150 +1.180 ARGENT ENERGY TRUST AET.UN 54 10.080 10.030 10.030 -0.020 ACTIVENERGY INCOME FUND AEU.UN 7 7.580 7.580 7.580 +0.130 AG GROWTH INTERNATIONAL INC. AFN 1 36.170 36.170 36.170 -0.020 AGF MANAGEMENT LTD. CL.B NV AGF.B 46 13.250 13.150 13.230 0.000 ALAMOS GOLD INC. AGI 94 17.000 16.510 16.850 -0.090 AGRIUM INC AGU 65 91.700 90.860 91.060 -0.480 ASTON HILL FINANCIAL INC AHF 5 1.230 1.230 1.230 -0.010 ALTUS GROUP LIMITED AIF 5 10.980 10.980 10.980 +0.030 AIMIA INC. AIM 72 15.880 15.800 15.840 +0.010 ASANKO GOLD INC. AKG 5 3.100 3.090 3.090 +0.040 ALTAGAS LTD. ALA 23 35.720 35.540 35.630 -0.070 ALDER RESOURCES LTD ALR 470 0.015 0.015 0.015 -0.005 ALTIUS MINERALS CORP. ALS 2 11.450 11.420 11.420 +1.010 ALPHA MINERALS INC AMW 110 6.830 6.540 6.830 +0.290 AINSWORTH LUMBER CO. LTD ANS 147 3.030 2.970 3.010 0.000 ALLIED NEVADA GOLD CORP ANV 130 4.910 4.630 4.880 +0.270 AFRICA OIL CORP AOI 2070 7.020 6.960 6.960 +0.020 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 48 31.180 30.740 30.990 +0.200 ALGONQUIN POWER & UTILITIES CORP. AQN 78 6.750 6.650 6.710 +0.060 ARGONAUT GOLD INC. AR 276 7.920 7.700 7.750 +0.170 AECON GROUP INC ARE 36 12.800 12.670 12.690 -0.020 ARC RESOURCES LTD. ARX 34 25.630 25.510 25.570 0.000 ALACER GOLD CORP. ASR 304 3.280 3.190 3.270 +0.220 ATS AUTOMATION ATA 24 12.460 12.260 12.440 -0.050 ATRIUM INNOVATIONS INC. ATB 2 16.010 16.010 16.010 -0.040 ATAC RESOURCES LTD ATC 10 1.380 1.380 1.380 +0.060 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 51 58.610 57.730 58.510 +1.020 ATHABASCA OIL CORPORATION ATH 135 7.710 7.560 7.690 0.000 ATNA RES J ATN 10 0.200 0.200 0.200 +0.030 ATLANTIC POWER CORP. ATP 48 4.300 4.180 4.290 +0.120 ATLANTIC POWER CORP 6.25% 15MAR17 ATP.DB.A 150 84.990 84.760 84.990 0.000 ATLANTIC POWER CORP. B 5.60% 30JUN17 ATP.DB.B 750 77.860 77.450 77.460 -0.590 ATLANTIC POWER CORP. 6% 31DEC19 ATP.DB.D 370 67.320 66.530 66.530 -0.880 ATLANTIC POWER CORP. 5.75% 30JUN19 ATP.DB.U 50 65.980 65.410 65.980 +0.570 AURCANA CORP AUN 13 3.070 3.060 3.070 +0.110 AURICO GOLD INC. AUQ 489 5.190 5.020 5.130 +0.090 AVIGILON CORPORATION AVO 14 16.290 16.150 16.290 -0.250 ARTIS REIT S-G 5.75% 30JUN18 USD AX.DB.U 850 100.200 100.010 100.150 -0.180 ARTIS REIT AX.UN 164 13.920 13.700 13.890 +0.190 ALEXCO RESOURCE CORP. AXR 1 1.780 1.780 1.780 +0.150 AMAYA GAMING GROUP INC. AYA 3 6.970 6.940 6.970 +0.020 ARMISTICE RESOURCES CORP. AZ 270 0.035 0.035 0.035 0.000 BELL ALIANT INC. BA 69 26.470 26.410 26.460 +0.060 BANRO CORP. BAA 355 1.170 1.000 1.050 +0.080 BADGER DAYLIGHTING LTD. BAD 12 57.850 57.450 57.500 -1.020 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 77 36.940 36.680 36.800 -0.150 BROOKFIELD ASSET MGMT INC. A PR SER 32 BAM.PF.A 250 24.650 24.650 24.650 -0.740 BAUER PERFORMANCE SPORTS LTD. BAU 4 12.200 11.940 12.010 +0.220 BLACKBERRY LIMITED BB 1086 10.970 10.730 10.850 +0.130 BOMBARDIER INC. CL. B SV BBD.B 583 4.710 4.680 4.710 +0.030 COTT CORP BCB 12 8.440 8.360 8.400 -0.030 BCE INC. BCE 64 42.690 42.320 42.640 +0.380 BEAR CREEK MINING CORP BCM 7 2.630 2.630 2.630 +0.140 BACANORA MINERALS LTD. BCN 20 0.450 0.450 0.450 +0.010 BLACK DIAMOND GROUP LIMITED BDI 117 23.700 23.360 23.570 +0.060 BIRD CONSTRUCTION INC. BDT 2 11.630 11.620 11.630 -0.030 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 38 56.940 56.110 56.650 +0.620 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 23 27.440 27.050 27.390 +0.410 BESRA GOLD INC. BEZ 250 0.040 0.040 0.040 -0.005 BROOKFIELD GLOBAL INFRASTR SEC INCOME FD BGI.UN 17 9.600 9.550 9.600 +0.120 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 43 25.560 25.450 25.460 +0.120 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 7 38.730 38.020 38.020 0.000 BIRCHCLIFF ENERGY LTD. BIR 28 7.290 7.200 7.200 -0.030 BNK PETROLEUM INC. BKX 3 1.390 1.350 1.390 +0.120 BALLARD POWER SYSTEMS INC BLD 1 1.750 1.750 1.750 0.000 BANK OF MONTREAL BMO 98 65.400 64.930 65.190 +0.330 BANKERS PETROLEUM LTD. BNK 457 3.410 3.250 3.390 +0.180 BONAVISTA ENERGY CORPORATION BNP 49 13.260 13.140 13.190 +0.090 BANK OF NOVA SCOTIA BNS 33 58.840 58.600 58.660 +0.200 BANK OF NOVA SCOTIA 5 YR RESET SER. 26 BNS.PR.T 750 25.700 25.700 25.700 -0.210 AMERICAS PETROGAS INC. BOE 70 1.270 1.160 1.250 +0.010 BROOKFIELD OFFICE PROPERTIES INC. BPO 52 17.370 17.150 17.270 +0.170 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 6 21.090 21.010 21.020 -0.170 BELO SUN MINING CORP. BSX 200 0.910 0.840 0.890 +0.040 BTB REIT BTB.UN 2 4.450 4.450 4.450 +0.040 BAYTEX ENERGY CORP. BTE 39 41.610 41.040 41.610 +0.530 B2GOLD CORP. BTO 3138 3.090 3.000 3.060 +0.060 BELLATRIX EXPLORATION LTD BXE 27 6.910 6.800 6.850 -0.020 BOYD GROUP INCOME FUND BYD.UN 1 25.580 25.580 25.580 +0.040 CAE INC CAE 106 11.400 11.260 11.400 +0.110 CDN APARTMENT UN CAR.UN 128 20.770 20.200 20.720 +0.480 CASCADES INC CAS 15 5.930 5.730 5.790 -0.020 iSHARES 1-5 YEAR LADD CORP BND IN FND CBO 287 19.670 19.670 19.670 -0.040 COGECO CABLE INC. SV CCA 46 47.750 47.210 47.650 +0.060 CCL INDUSTRIES INC. CL. B NV CCL.B 2 73.710 73.550 73.550 -0.060 CAMECO CORP CCO 113 20.540 20.380 20.520 +0.240 CATAMARAN CORPORATION CCT 7 59.100 58.570 59.100 +0.560 CANELSON DRILLING INC CDI 37 6.100 6.060 6.080 +0.100 COEUR MINING INC. CDM 7 17.350 17.200 17.340 +0.800 CENTAMIN PLC. CEE 100 0.640 0.640 0.640 +0.020 COASTAL ENERGY COMPANY CEN 10 15.670 15.220 15.620 +0.410 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 8 17.500 17.140 17.190 +0.050 CANACCORD FINANCIAL INC. CF 14 6.740 6.610 6.740 +0.140 CARFINCO FINANCIAL GROUP INC. CFN 9 9.490 9.460 9.490 +0.190 CANFOR CORP CFP 27 20.390 20.240 20.350 -0.060 CALFRAC WELL SERVICES LTD. CFW 23 33.060 32.770 32.960 +0.060 CANFOR PULP PRODUCTS INC. CFX 4 9.340 9.320 9.320 -0.150 CENTERRA GOLD INC. CG 259 6.820 6.520 6.630 +0.060 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 54 3.530 3.450 3.500 +0.060 CINEPLEX INC. CGX 55 39.130 38.790 38.800 -0.360 iSHARES ADVANT U.S HIGH YIELD BND IND FN CHB 9 20.500 20.420 20.440 -0.180 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 98 17.200 17.020 17.130 +0.050 CENTRIC HEALTH CORPORATION CHH 45 0.450 0.440 0.450 0.000 CHOICE PROPERTIES REIT CHP.UN 68 10.350 10.280 10.280 -0.010 CHORUS AVIATION INC. CL B CHR.B 52 2.450 2.430 2.430 +0.020 CI FINANCIAL CORP. CIX 16 32.760 32.330 32.510 -0.020 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 96 25.500 25.190 25.290 +0.050 CML HEALTHCARE INC. CLC 75 10.720 10.720 10.720 +0.010 iSHARES 1-5 YEAR LADDERED GOVT BOND IND CLF 18 19.320 19.320 19.320 -0.050 CANADA LITHIUM CORP. CLQ 5 0.460 0.460 0.460 +0.015 CELESTICA INC SV CLS 79 11.400 11.280 11.310 +0.040 CANADIAN IMPERIAL BANK OF COMMERCE CM 49 80.140 79.570 79.830 +0.510 COMPUTER MODELLING GROUP LTD CMG 1 24.850 24.850 24.850 -0.350 CANACOL ENERGY LTD CNE 17 4.180 4.110 4.180 0.000 CONTINENTAL GOLD LIMITED CNL 122 4.660 4.270 4.580 +0.340 CDN NATURAL RES CNQ 576 31.490 30.950 31.130 -0.120 CANADIAN NATIONAL RAILWAY CO. CNR 69 101.280 100.670 101.250 +0.490 COASTAL CONTACTS INC. COA 4 5.240 5.230 5.230 0.000 CANADIAN OIL SANDS LIMITED COS 270 20.470 20.280 20.310 +0.140 COXE COMMODITY STRATEGY FD CL A UNITS COX.UN 16 9.040 9.040 9.040 +0.100 CANADIAN PACIFIC RAILWAY LIMITED CP 32 129.240 127.820 128.710 +0.410 iSHARES S&P/TSX CDN PREF SHARE IND FND CPD 69 16.000 15.930 15.990 +0.030 CRESCENT POINT ENERGY CORP. CPG 12 38.620 38.460 38.620 +0.100 COALSPUR MINES LIMITED CPT 50 0.295 0.295 0.295 -0.065 CAPITAL POWER CORPORATION CPX 21 20.010 19.800 19.900 +0.030 CEQUENCE ENERGY LTD. CQE 77 1.560 1.540 1.540 -0.030 CREW ENERGY INC CR 9 5.980 5.910 5.960 +0.150 CROMBIE REIT 5% SER D 30SEP19 CRR.DB.D 850 101.500 101.500 101.500 0.000 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 69 12.930 12.600 12.850 +0.290 CAPSTONE MINING CORP. CS 1819 2.360 2.270 2.350 +0.060 iSHARES ADVANT SHORT DUR HIGH INC FUND CSD 5 20.720 20.700 20.700 -0.180 CAPSTONE INFRASTRUCTURE CORP. CSE 53 3.980 3.940 3.970 +0.010 CHARTWELL RETIREMENT RESIDENCES CSH.UN 87 9.610 9.400 9.580 +0.100 COLOSSUS MINERALS INC CSI 185 0.810 0.780 0.780 -0.010 CONTRANS GROUP INC. CSS 1 10.810 10.810 10.810 -0.130 CONSTELLATION SOFTWARE INC. CSU 11 171.520 170.930 171.300 +1.960 CROCOTTA ENERGY INC. CTA 1 2.770 2.770 2.770 +0.030 CANADIAN TIRE CORPORATION CL. A NV CTC.A 86 90.400 89.800 89.990 -0.090 CALIAN TECHNOLOGIES LTD. CTY 3 18.400 18.400 18.400 0.000 CANADIAN UTILITIES LTD. CL.A NV CU 44 34.760 34.090 34.530 +0.280 COMINAR R E UN CUF.UN 42 19.160 18.720 19.060 +0.290 COPPER MINING CORPORATION CUM 320 1.760 1.650 1.700 +0.050 CHURCHILL CORP A CUQ 3 8.940 8.750 8.860 -0.260 CANEXUS CORPORATION CUS 66 7.550 7.360 7.530 -0.030 CENOVUS ENERGY INC. CVE 120 30.370 30.080 30.140 +0.150 CDN WESTERN BANK CWB 66 29.140 28.860 28.960 +0.150 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 34 25.000 24.510 24.990 +0.440 COUNSEL CORP CXS 94 2.540 2.530 2.530 -0.010 iSHARES GLBL MONTHLY ADV DIV IND FND CYH 12 15.990 15.980 15.990 -0.210 DUNDEE REAL ESTATE INVESTMENT TRUST D.UN 92 29.400 28.920 29.400 +0.480 DUNDEE CORP. CL.A SV DC.A 2 19.990 19.980 19.980 +0.030 DIRECTCASH PAYMENTS INC. DCI 2 20.930 20.930 20.930 +1.230 DONNYCREEK ENERGY INC. DCK 16 1.930 1.900 1.930 -0.070 DOMINION DIAMOND CORPORATION DDC 3 14.050 13.910 14.050 +0.260 DELPHI ENERGY CORP. DEE 22 1.420 1.380 1.420 +0.050 DETOUR GOLD CORP. DGC 227 12.380 12.100 12.160 +0.400 DATA GROUP INC. DGI 15 1.360 1.360 1.360 +0.010 DAVIS + HENDERSON CORPORATION DH 45 25.150 24.920 25.120 +0.150 DHX MEDIA LTD. DHX 2 2.900 2.900 2.900 0.000 DUNDEE INTL REIT 5.5% 31JUL18 DI.DB 1740 100.240 100.020 100.140 -0.100 DUNDEE INTERNATIONAL REIT DI.UN 126 9.000 8.830 8.980 -0.020 DUNDEE INDUSTRIAL REIT DIR.UN 99 8.550 8.370 8.370 -0.180 DENISON MINES CORP DML 63 1.260 1.250 1.260 +0.020 CIPHER PHARMACEUTICALS INC. DND 112 8.480 8.320 8.470 +0.680 DYNACOR GOLD MINES INC DNG 20 1.540 1.540 1.540 0.000 DOLLARAMA INC. DOL 146 76.800 76.260 76.500 +0.610 BRP INC. DOO 2 29.060 29.020 29.060 -0.130 DUNDEE PRECIOUS METALS INC. DPM 85 6.390 6.020 6.250 +0.070 DREAM UNLIMITED CORP. DRM 3 11.500 11.200 11.500 +0.230 DESCARTES SYS DSG 4 11.750 11.540 11.670 +0.310 DEETHREE EXPLORATION LTD. DTX 27 9.170 9.110 9.170 +0.120 ENCANA CORP. ECA 385 18.630 18.290 18.340 -0.130 ENERCARE INC. ECI 3 9.380 9.330 9.380 +0.020 ECOSYNTHETIX INC. ECO 454 4.000 4.000 4.000 -0.750 ENDEAVOUR SILVER CORP. EDR 108 5.670 5.420 5.600 +0.200 ENDEAVOUR MINING CORPORATION EDV 215 0.880 0.820 0.880 +0.060 ELEMENT FINANCIAL CORPORATION EFN 6 12.120 12.060 12.090 -0.040 ENERGY FUELS INC. EFR 45 0.225 0.225 0.225 -0.005 ENERFLEX LTD. EFX 23 14.380 14.200 14.290 +0.050 EAGLE ENERGY TRUST EGL.UN 6 8.210 8.210 8.210 +0.010 EXCHANGE INCOME CORPORATION EIF 6 24.110 23.740 24.110 +0.530 ENERVEST DIV UN EIT.UN 367 11.390 11.320 11.330 +0.010 ELDORADO GOLD ELD 920 9.830 9.530 9.640 +0.190 EASTERN PLATINUM LIMITED ELR 70 0.070 0.070 0.070 0.000 EMERA INCORPORATED EMA 89 30.630 30.470 30.630 +0.320 EMPIRE COMPANY LTD. CL.A NV EMP.A 4 80.870 80.650 80.870 -0.050 ENBRIDGE INC ENB 104 43.250 42.970 43.080 +0.200 ENBRIDGE INC. PR SER L USD ENB.PF.U 1 24.100 24.100 24.100 -0.210 ENBRIDGE INC. PR SERIES R ENB.PR.T 1 23.620 23.620 23.620 -0.810 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 13 23.660 23.380 23.380 -0.340 EPSILON ENERGY LTD. EPS 4 3.320 3.290 3.320 +0.010 ENERPLUS CORPORATION ERF 39 17.450 17.300 17.450 +0.220 ENSIGN ENERGY SERVICES INC. ESI 4 17.590 17.470 17.590 +0.130 ENGHOUSE SYSTEMS LTD. ESL 3 24.530 24.500 24.500 -0.200 ESSENTIAL ENERGY SERVICES LTD. ESN 16 2.550 2.520 2.520 -0.030 EXTENDICARE INC. EXE 52 6.500 6.330 6.490 +0.190 EXFO INC. EXF 2 4.820 4.820 4.820 -0.080 ABDERDEEN ASIA-PACIFIC INCOME INVEST LTD FAP 21 5.940 5.700 5.940 +0.120 FIRST CAPITAL REALTY INC. FCR 45 17.150 16.990 17.000 -0.150 FISSION URANIUM CORP. FCU 61 1.360 1.310 1.360 +0.060 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 8 436.980 434.900 434.900 +2.490 FIRST QUANTUM J FM 230 18.550 18.160 18.360 -0.210 FRANCO-NEVADA CORPORATION FNV 154 48.810 47.440 48.470 +1.060 FIRST MAJESTIC SILVER CORP FR 17 16.340 16.030 16.240 +0.380 CANYON SERVICES GROUP INC. FRC 47 12.060 11.920 11.920 +0.020 FREEHOLD ROYALTIES LTD. FRU 4 23.920 23.830 23.920 +0.200 FIRSTSERVICE CORPORATION SV FSV 5 37.490 37.110 37.290 -0.090 FIRESWIRL TECH INC FSW 40 0.240 0.240 0.240 +0.020 FORTRESS PAPER LTD FTP 6 7.820 7.700 7.700 -0.140 FORTIS INC FTS 63 30.660 30.360 30.480 +0.030 FINNING INTL FTT 89 21.500 21.430 21.460 +0.020 FORTUNA SILVER MINES INC FVI 60 4.620 4.520 4.600 +0.090 GOLDCORP INC G 325 33.020 32.000 32.600 +0.610 GABRIEL RES J GBU 207 1.710 1.650 1.700 +0.070 GREAT CANADIAN GAMING CORP GC 3 11.010 10.850 10.850 +0.090 GIBSON ENERGY INC. GEI 15 21.910 21.830 21.830 -0.070 CGI GROUP INC. CL.A SV GIB.A 5 36.110 35.710 36.110 +0.780 GILDAN ACTIVEWEAR INC. GIL 86 46.410 45.850 46.310 +0.440 GLG LIFE TECH CORPORATION GLG 0 GLENTEL INC GLN 2 12.890 12.890 12.890 +0.390 GMP CAPITAL INC. GMP 1 6.140 6.140 6.140 -0.010 GENIVAR INC. GNV 7 24.790 24.590 24.650 -0.170 GREAT PANTHER SILVER LIMITED GPR 15 1.160 1.130 1.130 +0.020 BSM TECHNOLGIES INC GPS 16 2.280 2.250 2.250 +0.100 GRANITE REIT GRT.UN 12 35.830 35.400 35.680 +0.080 GLUSKIN SHEFF + ASSOCIATES INC. GS 1 20.700 20.700 20.700 -0.200 GOLDEN STAR GSC 50 0.780 0.740 0.770 +0.010 GRAN TIERRA ENERGY INC GTE 40 6.980 6.740 6.770 -0.130 GUYANA GOLDFIELDS INC GUY 91 2.330 2.240 2.270 +0.010 GREAT-WEST LIFECO INC GWO 132 30.720 30.570 30.630 +0.080 HUDSON S BAY COMPANY HBC 1 17.050 17.050 17.050 +0.050 HUDBAY MINERALS INC. HBM 17 7.290 7.210 7.240 +0.190 HORIZONS BETAPRO CMX GD BULN BULL PL ETF HBU 10 13.330 13.330 13.330 +0.650 HOME CAPITAL GROUP INC. HCG 46 63.820 62.950 63.820 +0.660 HORIZONS ENHANCED INCM ENGY ETF CL E HEE 10 5.980 5.980 5.980 +0.020 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 7 12.920 12.910 12.910 +0.660 HORIZONS BETAPRO S&P/TSX 60 INVERSE ETF HIX 4 9.870 9.870 9.870 -0.100 HEALTHLEASE PROPERTIES REIT HLP.UN 31 9.700 9.620 9.700 +0.020 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 125 7.050 6.970 7.040 +0.120 HORIZON NORTH LOGISTICS HNL 41 6.840 6.660 6.830 -0.100 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 140 4.140 4.140 4.140 +0.020 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 5 5.480 5.480 5.480 +0.240 HORIZONS ACTIVE PERF SHARES ETF CL E UN HPR 5 9.790 9.790 9.790 +0.150 H & R REAL EST UN HR.UN 150 21.030 20.780 21.000 +0.210 HORIZONS BETAPRO S&P 500R BEAR PLUS ETF HSD 50 4.330 4.330 4.330 -0.030 HUSKY ENERGY INC. HSE 19 29.920 29.680 29.850 +0.200 HORIZONS BPRO S&P 500 VIX SHT BULL ETF HVU 22 4.050 3.930 3.930 -0.140 HARDWOODS DISTRIBUTION INC. HWD 1 8.550 8.550 8.550 0.000 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 116 7.560 7.480 7.490 -0.100 HORIZONS S&P/TSX 60 INDEX ETF HXT 110 11.240 11.190 11.240 +0.140 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 39 20.220 20.040 20.180 +0.270 HORIZONS BETAPRO CMX SILVER BULL PL ETF HZU 1 11.090 11.090 11.090 +0.820 ITHACA ENERGY INC IAE 15 1.870 1.860 1.870 +0.010 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 27 42.490 41.710 41.760 -0.620 INTACT FINANCIAL CORPORATION IFC 75 62.530 62.100 62.220 +0.260 INTERNATIONAL FOREST PRODUCTS LTD. CL.A IFP.A 49 11.880 11.250 11.440 -0.410 IGM FINANCIAL INC. IGM 19 48.270 47.860 48.030 +0.020 IMPERIAL METALS CORP. III 1 11.940 11.940 11.940 +0.630 INTERRENT REIT IIP.UN 1 5.090 5.090 5.090 +0.040 IAMGOLD CORP IMG 873 7.120 6.750 7.060 +0.400 IMPERIAL OIL IMO 9 43.450 43.370 43.450 +0.200 IMAX CORP IMX 2 29.220 29.110 29.220 -0.090 IONA ENERGY INC. INA 10 0.570 0.570 0.570 +0.020 INNERGEX RENEWABLE ENERGY INC. INE 87 8.890 8.840 8.850 +0.050 INNVEST REIT TRUST UNIT INN.UN 16 4.060 4.010 4.060 +0.040 INTER PIPELINE FUND IPL.UN 363 24.230 23.860 24.230 +0.340 IVANPLATS LIMITED IVP 769 2.040 1.830 1.970 +0.120 JUST ENERGY GROUP INC. JE 558 6.370 6.280 6.350 +0.060 KINROSS GOLD CORP K 1893 6.200 5.940 6.140 +0.170 KIMBER RES INC. KBR 75 0.130 0.130 0.130 -0.010 KLONDEX MINES LTD. KDX 5 1.640 1.610 1.620 +0.420 KELT EXPLORATION LTD. KEL 8 7.970 7.930 7.940 +0.010 KEYERA CORP. KEY 42 56.910 55.880 56.450 -0.270 KLONDIKE GOLD CORP. KG 650 0.030 0.030 0.030 +0.005 KIRKLAND LAKE GOLD INC. KGI 59 4.520 4.230 4.510 +0.280 STELLAR BIOTECHNOLOGIES INC. KLH 43 1.340 1.320 1.340 +0.040 KELSO TECHNOLOGIES INC KLS 57 1.400 1.400 1.400 0.000 KILLAM PROPERTIES INC. KMP 32 10.380 10.200 10.240 -0.050 KARNALYTE RESOURCES INC. KRN 5 1.940 1.940 1.940 +0.060 LOBLAW COMPANIES LIMITED L 55 46.040 45.530 45.750 +0.200 LAURENTIAN BANK LB 21 45.420 44.860 45.250 +0.420 LUMINA COPPER CORP LCC 18 4.530 4.420 4.500 -0.020 LEGACY OIL AND GAS INC. LEG 122 5.940 5.810 5.930 +0.090 CANADIAN LIFE COMPANIES SPLIT CORP. LFE 40 3.400 3.360 3.380 +0.030 LUNA GOLD CORP LGC 36 1.680 1.640 1.680 +0.070 LABRADOR IRON ORE ROYALTY CORPORATION LIF 47 32.000 31.880 31.930 +0.100 LIQUOR STORES N.A. LTD. LIQ 1 16.100 16.100 16.100 +0.100 LIQUOR STORES N.A. LTD 5.85% 30APR18 LIQ.DB.A 300 103.000 103.000 103.000 +0.480 LEONS FURNITURE LNF 3 13.200 12.990 12.990 -0.240 LINAMAR CORP LNR 44 34.220 33.900 33.950 -0.180 LONGVIEW OIL CORP. LNV 19 6.000 5.970 6.000 0.000 LONE PINE RESOURCES INC. LPR 5 0.110 0.110 0.110 -0.010 LAKE SHORE GOLD CORP. LSG 200 0.550 0.520 0.550 +0.040 LIGHTSTREAM RESOURCES LTD. LTS 77 7.410 7.140 7.390 +0.210 LUNDIN MINING CORP. LUN 379 4.780 4.680 4.760 +0.110 LEISUREWORLD SENIOR CARE CORP LW 3 10.520 10.480 10.520 -0.060 LYDIAN INTERNATIONAL LTD LYD 40 1.030 1.010 1.010 -0.020 MAG SILVER CORP. MAG 61 8.010 7.950 8.000 +0.100 MAGELLAN AEROSPACE CORP. MAL 2 5.250 5.250 5.250 +0.560 MCEWEN MINING - MINERA ANDES ACQUISITION MAQ 1 2.810 2.810 2.810 +0.900 MEGA BRANDS INC. MB 2 14.750 14.750 14.750 +0.150 MBAC FERTILIZER CORP. MBC 42 2.180 2.130 2.130 -0.100 MANITOBA TELECOM MBT 49 33.350 32.760 33.290 +0.340 MCCOY BROS INC. MCB 1 6.390 6.390 6.390 +0.090 MACRO ENTERPRISES INC. MCR 5 5.360 5.360 5.360 -0.010 MACDONALD DETTWILER MDA 28 79.740 79.260 79.590 +0.150 MAJOR DRILLING GRP MDI 75 7.690 7.430 7.600 +0.290 MEG ENERGY CORP. MEG 35 33.230 32.820 32.920 +0.090 MANITOK ENERGY INC. MEI 4 2.760 2.740 2.740 -0.050 MANULIFE FIN MFC 852 17.580 17.350 17.440 -0.050 MAPLE LEAF FOODS MFI 108 14.670 14.270 14.450 +1.090 MANULIFE FLOATING RATE SENIOR LOAN FUND MFR.UN 35 10.060 10.000 10.020 -0.080 MAGNA INTERNATIONAL INC. COMMON MG 45 85.150 84.700 84.870 +0.320 MARRET HIGH YIELD STRATEGIES FUND MHY.UN 44 8.800 8.800 8.800 0.000 GENWORTH MI CANADA INC. MIC 9 28.290 28.210 28.210 +0.050 MARRET INVESTMENT GRADE BOND FUND MIG.UN 15 11.150 11.150 11.150 +0.010 MERCATOR MINERALS LTD. ML 5 0.135 0.135 0.135 +0.005 MOOD MEDIA CORPORATION MM 5 1.140 1.140 1.140 +0.030 PRECIOUS METALS AND MINING TRUST MMP.UN 21 3.500 3.440 3.500 +0.150 MART RESOURCES INC MMT 157 1.490 1.470 1.490 +0.020 MAGELLAN MINERALS LTD MNM 80 0.095 0.090 0.095 +0.005 MARTINREA INTERNATIONAL INC. MRE 32 12.150 12.060 12.120 0.000 MARENGO MINING LIMITED MRN 150 0.020 0.020 0.020 +0.005 MORGUARD UN MRT.UN 11 15.980 15.850 15.910 +0.130 METRO INC. MRU 22 68.120 67.730 68.060 +0.030 MORNEAU SHEPELL INC. MSI 4 13.820 13.560 13.750 +0.300 MORNEAU SHEPELL INC. 5.75% 31MAR17 MSI.DB 300 104.500 104.500 104.500 -0.080 MULLEN GROUP LTD. MTL 53 25.240 24.910 25.030 +0.270 MCEWEN MINING INC. MUX 2 2.830 2.830 2.830 +0.120 METHANEX CORP MX 12 49.000 48.870 48.980 +0.090 NATIONAL BANK OF CANADA NA 37 78.730 78.460 78.610 +0.230 NEWALTA CORPORATION NAL 2 15.590 15.510 15.590 0.000 NORTH AMERICAN NICKEL INC. NAN 10 0.300 0.300 0.300 +0.050 NORBORD INC. NBD 191 27.610 27.100 27.390 +0.350 NORTHERN DYNASTY MINERALS LTD. NDM 5 2.220 2.220 2.220 +0.050 NOVAGOLD RES INC. NG 37 3.350 3.260 3.310 +0.020 NEW GOLD INC. NGD 2133 8.240 7.970 8.240 +0.300 ANGLE ENERGY INC. NGL 44 2.850 2.790 2.790 -0.010 NGEX RESOURCES INC. NGQ 29 1.850 1.780 1.780 -0.110 NIKO RES NKO 109 5.880 5.630 5.640 -0.090 NORTHLAND POWER INC. NPI 39 14.700 14.550 14.660 0.000 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 14 26.800 26.390 26.770 +0.350 NEVSUN RES J NSU 21 3.580 3.520 3.530 +0.030 NEPTUNE TECHNOLOGIES & BIORESSOURCESINC. NTB 29 3.420 3.220 3.230 -0.250 NAUTILUS MINERALS INC. NUS 5 0.460 0.460 0.460 +0.015 NUVISTA ENERGY LTD. NVA 97 7.390 7.060 7.290 +0.250 NOVUS ENERGY INC. NVS 15 0.870 0.860 0.870 +0.090 THE NORTH WEST COMPANY INC. NWC 5 23.330 23.250 23.330 +0.100 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 30 10.680 10.310 10.680 +0.380 NEXC PARTNERS CORP. NXC 1 9.250 9.250 9.250 +0.140 OCP CREDIT STRATEGY FUND OCS.UN 25 8.630 8.630 8.630 -0.030 ONEX CORPORATION SV OCX 23 52.310 51.050 51.740 +0.770 OCEANAGOLD CORP. OGC 56 2.030 1.980 2.030 +0.040 ONCOLYTICS BIO ONC 1 2.940 2.940 2.940 -0.010 ORBITE ALUMINAE INC. ORT 105 0.430 0.420 0.430 +0.015 OSISKO MINING CORPORATION OSK 471 5.570 5.170 5.520 +0.360 OPEN TEXT CORP OTC 47 73.890 73.260 73.450 +0.530 PRIMERO MINING CORP. P 44 5.790 5.650 5.790 +0.250 PAN AMERICAN J PAA 38 14.210 13.960 14.170 +0.110 PARTNERS REIT PAR.UN 1 6.290 6.290 6.290 +0.040 PETROBANK ENERGY AND RESOURCES LTD. PBG 10 0.430 0.430 0.430 +0.010 PRECISION DRILLING CORPORATION PD 156 10.660 10.420 10.540 -0.060 N A PALLADIUM PDL 75 1.140 1.120 1.130 +0.030 PALADIN RESOURCES LTD. PDN 35 0.570 0.560 0.570 -0.010 PETRODORADO ENERGY LTD. PDQ 520 0.060 0.055 0.055 +0.005 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 23 28.550 28.440 28.470 +0.370 PREMIER GOLD MINES LTD. PG 66 2.750 2.640 2.700 +0.050 PENGROWTH ENERGY CORPORATION PGF 476 5.810 5.680 5.800 +0.060 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 25 18.420 18.210 18.420 +0.100 PARKLAND FUEL CORPORATION PKI 31 17.330 17.130 17.290 +0.240 PALADIN LABS J PLB 3 61.060 60.000 60.000 0.000 PARALLEL ENERGY TRUST PLT.UN 128 4.000 3.950 3.970 +0.040 PETROMINERALES LTD. PMG 26 6.220 6.120 6.200 +0.060 PERPETUAL ENERGY INC. PMT 16 1.070 1.050 1.050 -0.020 POTASH CORPORATION OF SASKATCHEWAN INC POT 440 31.610 31.340 31.350 +0.150 PARAMOUNT RESOURCES LTD. POU 51 34.310 33.700 34.110 +0.650 POWER CORPORATION OF CANADA SV POW 44 29.630 29.490 29.590 -0.020 PEMBINA PIPELINE CORPORATION PPL 17 32.330 32.070 32.070 -0.120 PAINTED PONY PETROLEUM LTD. PPY 6 7.840 7.820 7.840 +0.020 PACIFIC RUBIALES ENERGY CORP PRE 156 19.320 19.050 19.060 -0.190 PERSEUS MINING LIMITED PRU 45 0.760 0.750 0.750 +0.020 PINECREST ENERGY INC. PRY 60 0.430 0.425 0.425 -0.025 PULSE SEISMIC INC. PSD 6 4.020 4.000 4.000 +0.010 PREFERRED SHARE INVESTMENT TRUST PSF.UN 5 9.800 9.800 9.800 -0.040 PASON SYSTEMS INC. PSI 49 21.000 20.880 21.000 -0.100 PETROAMERICA OIL CORP. PTA 130 0.335 0.330 0.335 +0.005 PLATINUM GROUP METALS LTD. PTM 2 1.250 1.250 1.250 -0.010 PETAQUILLA MINERALS LTD. PTQ 5 0.365 0.365 0.365 +0.010 PRETIUM RESOURCES INC. PVG 3 9.660 9.420 9.660 +0.380 POWER FINANCIAL CORP. PWF 62 32.460 32.230 32.360 +0.020 PENN WEST PETROLEUM LTD. PWT 158 12.210 12.020 12.120 +0.200 PAREX RESOURCES INC. PXT 7 5.680 5.640 5.680 +0.010 BLACKPEARL RESOURCES INC. PXX 173 2.230 2.130 2.200 +0.160 QUEBECOR INC. CL.B SV QBR.B 21 23.020 22.840 22.890 -0.020 ROMARCO MINERALS INC. R 50 0.640 0.630 0.640 +0.030 RITCHIE BROS AUCTIONEERS INC. RBA 15 19.900 19.540 19.540 -0.140 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 33 41.370 40.890 41.200 +0.420 RENEWABLE ENERGY DEVELOPERS INC RDZ 94 1.010 1.000 1.000 0.000 ROCK ENERGY INC. RE 10 1.720 1.680 1.680 -0.110 CDN REAL ESTATE UN REF.UN 26 40.860 40.740 40.800 +0.360 RIOCAN REAL EST UN REI.UN 95 24.190 23.680 24.170 +0.230 RARE ELEMENT RESOURCES LTD RES 5 2.270 2.230 2.230 -0.040 REITMANS CANADA LTD. CL.A NV RET.A 19 10.030 9.850 9.960 -0.080 RIFCO INC. RFC 12 5.020 5.010 5.020 +0.680 RICHMONT MINES RIC 3 1.810 1.810 1.810 +0.010 RIO ALTO MINING LIMITED RIO 12 2.890 2.830 2.890 +0.060 REDKNEE SOLUTIONS INC. RKN 18 4.360 4.340 4.340 0.000 REGAL LIFESTYLE COMMUNITIES INC. RLC 3 7.060 7.060 7.060 0.000 RETROCOM REIT 5.45% 30JUN18 RMM.DB.B 140 99.230 99.190 99.230 0.000 RETROCOM REIT 5.5% 30JUN20 RMM.DB.C 740 99.940 99.780 99.780 -0.010 RETROCOM REIT RMM.UN 311 4.860 4.730 4.830 +0.020 RMP ENERGY INC. RMP 81 4.770 4.650 4.770 +0.170 RUBICON MINERALS CORP. RMX 84 1.820 1.740 1.820 +0.090 TRANSALTA RENEWABLES INC. RNW 3 10.080 10.080 10.080 +0.060 ROXGOLD INC. ROG 20 0.540 0.540 0.540 -0.040 RONA INC. RON 6 10.800 10.770 10.800 -0.020 RENEGADE PETROLEUM LTD. RPL 11 1.090 1.040 1.080 +0.010 RAINYRIVER RESOURCES LTD. RR 41 3.970 3.920 3.970 -0.010 RAGING RIVER EXPLORATION INC. RRX 575 5.430 5.310 5.340 -0.110 ROGERS SUGAR INC. RSI 184 5.750 5.700 5.740 +0.030 ARTEK EXPLORATION LTD. RTK 37 3.390 3.300 3.340 +0.090 PURE MULTI-FAMILY REIT LP USD RUF.U 3 4.260 4.260 4.260 -0.090 RUSSEL METALS RUS 26 27.000 26.840 26.950 +0.070 ROYAL BANK OF CANADA RY 170 65.200 64.640 65.100 +0.630 SHERRITT INTL RV S 234 3.830 3.750 3.810 +0.060 SAPUTO INC. SAP 30 47.310 47.050 47.310 +0.640 SABINA GOLD & SILVER CORP. SBB 58 1.440 1.370 1.430 +0.060 SHOPPERS DRUG MART CORPORATION SC 33 59.390 59.120 59.160 +0.090 SEARS CANADA INC SCC 2 11.900 11.850 11.850 -0.100 SHAWCOR LTD SCL 61 41.500 41.390 41.390 +0.040 SPROTT RESOURCE CORP SCP 40 2.930 2.890 2.920 +0.100 STANDARD EXLPORATION LTD. SDE 150 0.045 0.045 0.045 SEA DRAGON ENERGY INC. SDX 10 0.085 0.085 0.085 -0.020 STRAD ENERGY SERVICES LTD. SDY 1 3.360 3.360 3.360 -0.220 SERINUS ENERGY INC. SEN 10 3.130 3.130 3.130 -0.040 SECURE ENERGY SERVICES INC. SES 107 13.540 13.370 13.400 -0.020 SEAFIELD RESOURCES LTD SFF 260 0.040 0.040 0.040 -0.005 SPYGLASS RESOURCES CORP SGL 74 1.850 1.810 1.840 +0.010 SOUTHGOBI RESOURCES LTD. SGQ 9 1.290 1.250 1.260 +0.010 SAN GOLD CORP SGR 30 0.170 0.170 0.170 +0.035 SURGE ENERGY INC. SGY 157 5.760 5.640 5.640 -0.030 SPROTT INC SII 118 2.780 2.680 2.760 +0.050 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 17 25.470 25.320 25.430 +0.070 SUN LIFE FINANCIAL INC. SLF 474 33.510 33.310 33.470 +0.130 SILVER WHEATON CORP. SLW 174 29.450 28.560 29.070 +0.490 SEMAFO J SMF 600 2.490 2.330 2.470 +0.160 SNC-LAVALIN SV SNC 47 40.070 39.970 40.050 -0.010 SANDSTORM METALS & ENERGY LTD. SND 3 1.400 1.370 1.400 +0.100 SUPERIOR PLUS CORP. SPB 124 10.750 10.600 10.740 +0.210 SCORPIO MINING CORP. SPM 55 0.440 0.435 0.440 +0.010 STORM RESOURCES LTD. SRX 5 3.290 3.290 3.290 +0.390 SANDSTORM GOLD LTD. SSL 140 7.220 6.860 7.200 +0.390 SILVER STANDARD RES INC. SSO 43 10.140 9.780 9.980 +0.270 STUDENT TRANSPORTATION INC. COMMON STB 29 6.730 6.680 6.730 +0.040 SANTONIA ENERGY INC. STE 32 1.650 1.560 1.630 +0.030 STANTEC INC STN 40 50.300 49.650 49.890 -0.280 SUNCOR ENERGY INC. SU 722 36.300 35.710 36.020 +0.630 SULLIDEN GOLD CORPORATION LTD. SUE 215 1.120 1.060 1.120 +0.050 SOLIUM CAPITAL INC. SUM 5 5.680 5.630 5.630 +0.020 SILVERCREST MINES INC SVL 44 2.070 1.960 2.070 +0.110 SILVERCORP METALS INC. SVM 78 4.070 3.860 4.060 +0.200 SAVANNA ENERGY SERVICES CORP SVY 13 7.520 7.420 7.520 +0.130 SIERRA WIRELESS SW 4 13.510 13.350 13.500 +0.290 SYLOGIST LTD SYZ 4 7.100 7.100 7.100 +0.190 TELUS CORPORATION T 96 32.080 31.730 31.800 -0.110 TRANSALTA CORPORATION TA 229 13.870 13.690 13.860 +0.220 TAMERLANE VENTURES INC TAM 840 0.025 0.020 0.020 -0.010 TAG OIL LTD TAO 63 4.320 4.210 4.270 +0.050 TWIN BUTTE ENERGY LTD. TBE 521 1.840 1.770 1.840 +0.050 TECK RESOURCES LTD. CL.B SV TCK.B 548 28.060 27.260 27.580 +0.230 TRANSCONTINENTAL INC. CL A SV TCL.A 66 13.020 12.950 13.020 +0.030 THOMPSON CREEK METALS COMPANY TCM 51 3.980 3.880 3.970 +0.120 TRICON CAPITAL GROUP INC. TCN 40 6.010 5.950 5.950 -0.110 TRICAN WELL TCW 32 14.530 14.380 14.460 +0.150 TORONTO-DOMINION BANK TD 87 89.130 88.320 88.860 +0.900 TRINIDAD DRILLING LTD. TDG 42 9.260 9.080 9.250 +0.180 TRILOGY ENERGY CORP. TET 51 28.100 27.260 27.910 +0.470 TRANSFORCE INC. TFI 28 21.760 21.620 21.710 +0.120 TRANSGLOBE J TGL 39 7.380 7.190 7.370 +0.220 TERANGA GOLD CORPORATION TGZ 5 0.720 0.720 0.720 +0.090 TIM HORTONS INC. THI 17 59.270 58.920 58.920 +0.040 TAHOE RESOURCES INC. THO 25 18.930 18.600 18.830 +0.520 TOROMONT IND TIH 32 23.160 22.930 22.960 -0.080 TASEKO MINES LTD. TKO 9 2.280 2.240 2.260 +0.040 TALISMAN ENERGY INC. TLM 355 11.310 11.170 11.280 +0.060 TEMBEC INC. TMB 28 2.400 2.330 2.400 +0.100 TIMBERCREEK MORTGAGE INVEST TMC 60 9.320 9.320 9.320 -0.040 TIMMINS GOLD CORP TMM 32 2.290 2.230 2.290 +0.050 TRUE NORTH APARTMENT REIT TN.UN 1 8.160 8.160 8.160 -0.120 TANZANIAN ROYALTY EXPLORATION CORP. TNX 18 4.270 4.010 4.260 +0.230 TORC OIL & GAS LTD. TOG 2927 1.740 1.690 1.740 +0.050 TRIOIL RESOURCES LTD. TOL 36 2.890 2.790 2.890 +0.090 TOURMALINE OIL CORP. TOU 60 41.550 41.220 41.280 +0.280 TEMPLE HOTELS INC. TPH 13 5.520 5.500 5.500 -0.060 TAIPAN RESOURCES INC TPN 10 0.295 0.295 0.295 -0.020 THOMSON REUTERS CORP. TRI 40 35.660 35.340 35.390 -0.120 TRUECLAIM EXPLORATION INC TRM 790 0.045 0.045 0.045 -0.005 TRANSCANADA CORPORATION TRP 580 45.750 45.400 45.630 +0.280 TURQUOISE HILL RESOURCES LTD. TRQ 246 5.660 5.500 5.500 -0.020 TORSTAR CORP. CL. B NV TS.B 50 6.080 6.000 6.000 +0.020 TOREX GOLD RESOURCES INC. TXG 203 1.750 1.690 1.730 +0.040 URANIUM PARTICIPATION CORP. U 9 4.870 4.860 4.870 +0.010 UC RESOURCES LTD UC 450 0.025 0.020 0.025 -0.025 DOMTAR CORPORATION UFS 1 71.960 71.960 71.960 +0.380 UNI SELECT INC UNS 8 21.360 20.800 21.300 +0.500 UR-ENERGY INC. URE 5 1.170 1.170 1.170 0.000 URANIUM ONE INC UUU 1044 2.780 2.770 2.770 +0.010 VERMILION ENERGY INC. VET 170 56.050 55.750 56.000 +0.050 VISTA GOLD CORP VGZ 15 1.120 1.080 1.080 -0.030 VICWEST INC VIC 3 12.390 12.270 12.360 +0.260 ASTON HILL VIP INCOME FUND VIP.UN 3 9.240 9.100 9.100 -0.300 5N PLUS INC. VNP 1 2.190 2.190 2.190 0.000 VALENER INC. VNR 7 15.790 15.780 15.780 +0.030 VALEANT PHARMACEUTICALS INTL INC. VRX 34 105.540 104.320 104.590 +0.150 VERESEN INC. VSN 17 11.920 11.870 11.920 +0.120 WHITECAP RESOURCES INC. WCP 22 11.250 11.200 11.230 -0.050 WESDOME GOLD MINES LTD. WDO 5 0.650 0.650 0.650 0.000 WESTERN FOREST PRODUCTS INC. WEF 296 1.480 1.420 1.460 -0.010 WEST FRASER TIMBER WFT 69 82.690 81.710 82.490 +0.150 WI-LAN INC WIN 2 3.590 3.570 3.590 +0.050 WESTJET AIRLINES LTD. WJA 3 22.270 22.240 22.240 +0.220 WAJAX CORP WJX 17 35.970 35.740 35.800 +0.240 GEORGE WESTON LIMITED WN 43 85.190 83.960 84.030 -0.220 WESTPORT INNOV WPT 11 29.270 28.640 28.700 -0.480 WESTERN ENERGY SVCS CORP WRG 12 8.130 8.100 8.110 0.000 WESTSHORE TERMINALS INVESTMENT CORP. WTE 32 28.930 28.760 28.830 -0.050 WESTERNZAGROS RESOURCES LTD WZR 358 1.070 0.940 0.990 -0.090 TMX GROUP LIMITED X 14 47.990 47.760 47.880 +0.250 iSHARES DEX UNIVERSE BOND INDEX FUND XBB 69 29.840 29.730 29.820 -0.010 XTREME DRILLING AND COIL SERVICES CORP. XDC 1 3.300 3.300 3.300 +0.120 iSHARES S&P/TSX CAPPED ENERGY INDEX FUND XEG 100 16.260 16.160 16.210 +0.090 iSHARES S&P/TSX CAPPED FINLS INDEX FD XFN 6 26.080 26.080 26.080 +0.060 iSHARES S&P/TSX GLOBAL GOLD INDEX FUND XGD 52 13.170 12.820 13.100 +0.260 iSHARES S&P/TSX 60 INDEX FUND XIU 206 18.460 18.370 18.430 +0.120 iSHARES DEX REAL RETURN BOND INDEX FUND XRB 3 22.210 22.210 22.210 +0.200 ISHARES CDN S&P/TSX CAPPED REIT INDX FND XRE 262 14.920 14.780 14.920 +0.130 iSHARES DEX SHORT TERM BOND INDEX FUND XSB 43 28.420 28.420 28.420 -0.050 ISHARES DEX SHT TRM CORP UNIV MAPLE BD XSH 10 19.710 19.710 19.710 -0.030 iSHARES S&P 500 INDEX FUND CAD-HEDGED XSP 25 19.090 19.080 19.080 +0.080 iSHARES DIVERSIFIED MONTHLY INCOME FUND XTR 30 11.700 11.700 11.700 -0.050 YELLOWHEAD MINING INC. YMI 6724 0.195 0.195 0.195 -0.175 YAMANA GOLD INC YRI 1300 12.760 12.330 12.590 +0.370 ZARGON OIL & GAS LTD. ZAR 9 7.710 7.630 7.670 +0.050 BMO SHORT CORPORATE BOND INDEX ETF ZCS 24 14.710 14.690 14.700 +0.010 BMO S&P/TSX EQUAL WEIGHT BANKS INDEX ETF ZEB 705 19.110 19.110 19.110 +0.750 ZENYATTA VENTURES LTD. ZEN 92 3.900 3.800 3.850 +0.010 BMO LONG CORPORATE BOND INDEX ETF ZLC 4 16.410 16.410 16.410 -0.380 ZECOTEK PHOTONICS INC ZMS 15 0.610 0.610 0.610 +0.220 BMO S&P/TSX LADDERED PREF SHARE IND ETF ZPR 10 14.090 14.090 14.090 +0.130 Trades: 21,168 Total Volume: 7,794,095 Total Value: $78,790,179 Advanced: 370 Declined: 156 Unchanged: 4,010 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.