Pure Trading Daily Market Summary September 11 2013 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDTL REAL ESTATE TR AAR.UN 47 4.200 4.180 4.190 +0.010 ADVANTAGE OIL & GAS LTD. AAV 188 4.110 4.070 4.090 +0.010 ABSOLUTE SOFTWARE CORP. ABT 307 6.750 6.650 6.740 +0.090 BARRICK GOLD CORPORATION ABX 617 19.260 18.900 19.220 +0.140 AIR CANADA CL B AC.B 8138 3.380 3.100 3.170 -0.090 ATCO LTD. CL.I NV ACO.X 52 44.730 44.200 44.570 +0.440 AUTOCANADA INC. ACQ 21 35.840 35.360 35.360 -0.120 ALARIS ROYALTY CORP AD 13 34.810 34.660 34.710 -0.120 ALDERON IRON ORE CORP. ADV 2 1.390 1.390 1.390 +0.030 AURORA OIL & GAS LIMITED AEF 28 3.350 3.330 3.330 -0.020 AGNICO EAGLE MINES LIMITED AEM 61 29.100 28.450 28.870 -0.110 ARGENT ENERGY TRUST AET.UN 175 10.050 9.990 10.000 -0.020 AG GROWTH INTERNATIONAL INC. AFN 6 36.830 36.490 36.770 +0.390 AGF MANAGEMENT LTD. CL.B NV AGF.B 28 13.020 12.840 12.850 -0.070 ALAMOS GOLD INC. AGI 111 16.090 15.770 15.830 +0.030 ALLIANCE GRAIN TRADERS INC. AGT 1 15.900 15.900 15.900 +0.040 AGRIUM INC AGU 183 92.290 90.620 91.080 -1.750 ALTUS GROUP LIMITED AIF 20 11.570 11.550 11.560 +0.210 AIMIA INC. AIM 46 16.370 16.300 16.370 +0.050 ASANKO GOLD INC. AKG 1 2.830 2.830 2.830 -0.140 ALTAGAS LTD. ALA 40 35.270 35.040 35.190 -0.120 AUTOMODULAR CORPORATION AM 15 1.970 1.970 1.970 0.000 AMERICAS BULLION ROYALTY CORP. AMB 50 0.115 0.115 0.115 -0.005 ALPHA MINERALS INC AMW 13 6.320 6.250 6.320 -0.730 AINSWORTH LUMBER CO. LTD ANS 13529 3.860 3.840 3.840 -0.010 ALLIED NEVADA GOLD CORP ANV 93 5.230 5.060 5.160 +0.020 AFRICA OIL CORP AOI 270 7.800 7.510 7.510 -0.230 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 54 31.530 31.340 31.340 -0.100 APOGEE SILVER LTD. APE 660 0.020 0.020 0.020 -0.005 ACASTI PHARMA INC. APO 19 2.970 2.870 2.970 +0.080 ALGONQUIN POWER & UTILITIES CORP. AQN 102 6.380 6.310 6.350 -0.010 ARGONAUT GOLD INC. AR 206 6.290 6.010 6.120 -0.070 AECON GROUP INC ARE 83 13.840 13.440 13.790 +0.300 ARMTEC INFRASTRUCTURE INC. ARF 84 2.340 2.320 2.340 -0.010 ARCAN RESOURCES LTD ARN 45 0.590 0.540 0.590 -0.040 ARC RESOURCES LTD. ARX 49 26.590 26.180 26.480 +0.020 ALACER GOLD CORP. ASR 277 3.010 2.880 2.920 -0.080 ATS AUTOMATION ATA 33 13.530 13.440 13.440 -0.080 ATRIUM INNOVATIONS INC. ATB 8 17.480 17.220 17.480 +0.160 ATAC RESOURCES LTD ATC 29 1.160 1.110 1.120 -0.190 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 78 64.860 62.960 64.470 +0.920 ATHABASCA OIL CORPORATION ATH 162 7.630 7.480 7.600 -0.030 ATLANTIC POWER CORP. ATP 47 4.250 4.180 4.220 0.000 ATLANTIC POWER CORP 6.25% 15MAR17 ATP.DB.A 370 84.510 84.290 84.290 -0.190 ATLANTIC POWER CORP. B 5.60% 30JUN17 ATP.DB.B 440 75.760 75.010 75.010 -0.980 ATLANTIC POWER CORP. 6% 31DEC19 ATP.DB.D 680 63.710 63.250 63.260 +0.020 ATLANTIC POWER CORP. 5.75% 30JUN19 ATP.DB.U 30 64.760 64.400 64.400 -1.090 ARGENTEX MINING CORP ATX 35 0.115 0.115 0.115 -0.020 AURCANA CORP AUN 57 2.400 2.230 2.400 +0.080 AURICO GOLD INC. AUQ 282 4.110 3.980 4.070 -0.020 AVIGILON CORPORATION AVO 4 15.900 15.870 15.900 -0.180 ARTIS REIT S-G 5.75% 30JUN18 USD AX.DB.U 1140 100.210 100.010 100.210 +0.090 ARTIS REIT AX.UN 71 13.800 13.620 13.690 -0.210 ALEXCO RESOURCE CORP. AXR 1 1.730 1.730 1.730 -0.040 AMAYA GAMING GROUP INC. AYA 93 6.360 6.200 6.310 +0.070 ARMISTICE RESOURCES CORP. AZ 100 0.035 0.035 0.035 0.000 BELL ALIANT INC. BA 57 26.050 25.980 25.990 -0.500 BANRO CORP. BAA 55 0.750 0.730 0.730 -0.070 BADGER DAYLIGHTING LTD. BAD 4 62.380 61.780 61.840 -0.380 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 36 37.510 37.310 37.500 -0.070 BLACKBERRY LIMITED BB 924 11.180 10.720 10.760 -0.540 BOMBARDIER INC. CL. B SV BBD.B 1277 5.070 4.980 5.060 +0.070 COTT CORP BCB 15 8.400 8.310 8.400 +0.040 BCE INC. BCE 85 45.030 44.790 44.810 -0.040 BEAR CREEK MINING CORP BCM 26 2.310 2.270 2.300 -0.020 BACANORA MINERALS LTD. BCN 50 0.270 0.270 0.270 -0.180 BLACK DIAMOND GROUP LIMITED BDI 36 25.310 24.750 25.170 +0.420 BIRD CONSTRUCTION INC. BDT 3 12.200 12.140 12.140 +0.050 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 65 57.110 56.180 56.990 +0.560 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 44 27.020 26.770 26.800 -0.300 BESRA GOLD INC. BEZ 140 0.055 0.055 0.055 0.000 BROOKFIELD GLOBAL INFRASTR SEC INCOME FD BGI.UN 14 9.360 9.330 9.340 -0.020 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 11 25.770 25.670 25.750 +0.220 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 11 37.850 37.820 37.820 -0.190 BIRCHCLIFF ENERGY LTD. BIR 29 7.180 7.110 7.170 -0.100 BNK PETROLEUM INC. BKX 27 1.150 1.150 1.150 -0.030 BALLARD POWER SYSTEMS INC BLD 30 1.660 1.630 1.660 -0.080 BANK OF MONTREAL BMO 45 67.270 66.750 67.190 +0.400 BONTERRA ENERGY CORP. BNE 8 53.730 53.340 53.340 +0.030 BANKERS PETROLEUM LTD. BNK 127 3.850 3.790 3.820 +0.040 BONAVISTA ENERGY CORPORATION BNP 79 13.100 12.980 13.050 -0.030 BANK OF NOVA SCOTIA BNS 73 60.030 59.770 60.010 +0.010 AMERICAS PETROGAS INC. BOE 23 1.040 1.030 1.040 -0.060 BROOKFIELD CANADA OFFICE PROPERTIES BOX.UN 2 25.000 25.000 25.000 -0.140 BROOKFIELD OFFICE PROPERTIES INC. BPO 116 17.150 17.030 17.090 +0.030 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 13 19.700 19.470 19.700 +0.090 BELO SUN MINING CORP. BSX 20 0.630 0.590 0.590 -0.050 BTB REIT BTB.UN 59 4.270 4.230 4.250 +0.060 BAYTEX ENERGY CORP. BTE 23 41.780 41.060 41.690 +0.100 B2GOLD CORP. BTO 1095 2.720 2.620 2.650 -0.030 BELLATRIX EXPLORATION LTD BXE 298 7.660 7.480 7.580 +0.130 BOYD GROUP INCOME FUND BYD.UN 1 26.860 26.860 26.860 +0.480 CAE INC CAE 3 11.650 11.640 11.640 +0.080 CANAM GROUP INC. CAM 9 9.590 9.570 9.590 +0.050 CDN APARTMENT UN CAR.UN 166 20.700 20.510 20.590 -0.070 CASCADES INC CAS 13 5.820 5.800 5.800 +0.080 iSHARES 1-5 YEAR LADD CORP BND IN FND CBO 81 19.580 19.570 19.580 +0.020 COGECO CABLE INC. SV CCA 9 49.330 48.550 49.220 +0.370 CCL INDUSTRIES INC. CL. B NV CCL.B 10 71.600 70.570 70.830 -1.420 CAMECO CORP CCO 215 21.310 20.750 20.910 -0.380 CATAMARAN CORPORATION CCT 72 57.340 56.910 57.020 -0.370 CANELSON DRILLING INC CDI 89 6.330 6.200 6.310 +0.140 COEUR MINING INC. CDM 7 14.250 13.920 14.000 -0.430 COM DEV INTL CDV 70 4.180 4.080 4.150 +0.130 CENTRAL FUND OF CANADA LTD. CL.A NV CEF.A 48 15.980 15.980 15.980 -0.690 COASTAL ENERGY COMPANY CEN 47 18.010 17.950 17.970 +0.040 CATHEDRAL ENERGY SERVICES LTD. CET 1 5.000 5.000 5.000 +0.100 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 25 18.420 18.180 18.290 +0.020 CANACCORD FINANCIAL INC. CF 44 6.850 6.730 6.840 +0.090 CARFINCO FINANCIAL GROUP INC. CFN 20 10.250 10.190 10.250 +0.130 CANFOR CORP CFP 87 22.050 21.880 21.990 +0.480 CALFRAC WELL SERVICES LTD. CFW 46 35.330 34.310 34.310 -0.880 CANFOR PULP PRODUCTS INC. CFX 3 9.540 9.480 9.500 +0.100 CENTERRA GOLD INC. CG 138 6.220 6.080 6.160 +0.040 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 35 3.650 3.480 3.600 -0.080 iSHARES GOLD BULLION FUND CGL 2 12.100 12.100 12.100 -0.510 CINEPLEX INC. CGX 17 39.340 38.710 39.340 +0.640 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 71 16.990 16.850 16.950 +0.130 CENTRIC HEALTH CORPORATION CHH 30 0.395 0.395 0.395 +0.010 CHOICE PROPERTIES REIT CHP.UN 7851 10.040 9.990 10.000 0.000 CHORUS AVIATION INC. CL B CHR.B 19 2.490 2.490 2.490 +0.070 CI FINANCIAL CORP. CIX 38 32.530 32.300 32.430 +0.060 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 19 25.530 25.310 25.510 +0.010 CARIBOU KING RESOURCES LTD. CKR 80 0.075 0.065 0.065 +0.005 CML HEALTHCARE INC. CLC 95 10.720 10.720 10.720 0.000 iSHARES 1-5 YEAR LADDERED GOVT BOND IND CLF 25 19.320 19.290 19.320 +0.030 CONNACHER OIL & GAS LTD. CLL 45 0.225 0.200 0.225 +0.050 CELESTICA INC SV CLS 305 11.570 11.520 11.560 +0.120 CANADIAN IMPERIAL BANK OF COMMERCE CM 40 81.940 81.720 81.840 -0.180 COMPUTER MODELLING GROUP LTD CMG 2 24.750 24.500 24.750 +0.430 CANACOL ENERGY LTD CNE 5 4.250 4.160 4.250 +0.090 CONTINENTAL GOLD LIMITED CNL 210 4.020 3.910 4.010 -0.010 CDN NATURAL RES CNQ 173 32.910 32.420 32.850 +0.450 CANADIAN NATIONAL RAILWAY CO. CNR 20 100.830 99.670 100.820 +0.810 CANADIAN OIL SANDS LIMITED COS 76 20.250 20.130 20.240 +0.010 CANADIAN PACIFIC RAILWAY LIMITED CP 40 126.650 125.520 126.650 -0.200 iSHARES S&P/TSX CDN PREF SHARE IND FND CPD 116 16.140 16.110 16.130 0.000 CRESCENT POINT ENERGY CORP. CPG 223 38.060 37.670 37.910 -0.150 CAPITAL POWER CORPORATION CPX 27 21.540 21.340 21.530 +0.070 CEQUENCE ENERGY LTD. CQE 123 1.690 1.630 1.670 +0.060 CREW ENERGY INC CR 605 6.220 6.040 6.180 +0.190 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 49 12.850 12.750 12.830 +0.060 CAPSTONE MINING CORP. CS 3460 2.360 2.290 2.340 +0.040 CAPSTONE INFRASTRUCTURE CORP. CSE 28 3.830 3.750 3.830 +0.070 CHARTWELL RETIREMENT RESIDENCES CSH.UN 36 9.870 9.660 9.740 -0.050 COLOSSUS MINERALS INC CSI 105 0.780 0.680 0.770 +0.100 CONTRANS GROUP INC. CSS 6 11.700 11.440 11.660 +0.330 CONSTELLATION SOFTWARE INC. CSU 37 176.240 173.590 175.510 +0.300 CROCOTTA ENERGY INC. CTA 73 2.870 2.700 2.870 +0.190 CANADIAN TIRE CORPORATION CL. A NV CTC.A 58 92.230 90.960 92.000 +0.210 CITADEL INCOME FUND CTF.UN 51 3.650 3.630 3.650 +0.020 CANADIAN UTILITIES LTD. CL.A NV CU 80 34.670 34.360 34.480 +0.180 COMINAR R E UN CUF.UN 65 18.750 18.480 18.710 +0.060 COPPER MINING CORPORATION CUM 66 2.030 1.950 1.970 +0.030 CHURCHILL CORP A CUQ 4 9.280 8.980 9.280 +0.410 CANEXUS CORPORATION CUS 52 7.380 7.200 7.370 +0.060 CENOVUS ENERGY INC. CVE 80 31.040 30.820 30.970 -0.410 CDN WESTERN BANK CWB 50 30.820 30.500 30.730 +0.220 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 46 25.000 24.730 24.910 +0.230 COUNSEL CORP CXS 91 2.630 2.600 2.620 +0.040 DUNDEE REAL ESTATE INVESTMENT TRUST D.UN 93 29.910 29.440 29.910 +0.410 DUNDEE CORP. CL.A SV DC.A 34 19.330 18.620 18.740 -0.660 DIRECTCASH PAYMENTS INC. DCI 2 19.750 19.750 19.750 +0.030 DONNYCREEK ENERGY INC. DCK 70 1.840 1.800 1.840 +0.070 DOMINION DIAMOND CORPORATION DDC 1286 13.540 13.300 13.500 +0.100 DELPHI ENERGY CORP. DEE 35 1.590 1.550 1.560 -0.010 DETOUR GOLD CORP. DGC 216 10.300 9.910 10.060 -0.240 DATA GROUP INC. DGI 32 1.620 1.610 1.610 +0.030 DAVIS + HENDERSON CORPORATION DH 1578 26.840 26.490 26.760 -0.120 DHX MEDIA LTD. DHX 23 3.140 3.060 3.060 -0.160 DUNDEE INTL REIT 5.5% 31JUL18 DI.DB 1840 100.930 100.340 100.710 +0.450 DUNDEE INTERNATIONAL REIT DI.UN 50 8.960 8.910 8.960 -0.020 DOREL INDUSTRIES INC. CL.B SV DII.B 5 36.510 36.430 36.510 +0.230 DUNDEE INDUSTRIAL REIT DIR.UN 110 8.340 8.260 8.290 -0.020 DENISON MINES CORP DML 242 1.230 1.210 1.230 +0.020 CIPHER PHARMACEUTICALS INC. DND 4 9.300 9.290 9.290 +0.140 DYNACOR GOLD MINES INC DNG 10 1.550 1.550 1.550 0.000 DOLLARAMA INC. DOL 498 80.450 75.500 79.740 +5.090 BRP INC. DOO 7 27.560 26.870 27.350 -0.650 DPF INDIA OPPORTUNITIES FUND DPF.UN 5000 3.170 3.170 3.170 -0.690 DUNDEE PRECIOUS METALS INC. DPM 66 6.310 6.080 6.270 +0.080 DREAM UNLIMITED CORP. DRM 2 10.570 10.440 10.570 +0.240 DESCARTES SYS DSG 5 12.050 11.900 11.900 -0.120 DEETHREE EXPLORATION LTD. DTX 15 9.210 9.190 9.190 -0.050 EAST AFRICA METALS INC. EAM 30 0.140 0.130 0.140 +0.010 ENCANA CORP. ECA 199 17.990 17.800 17.970 -0.070 ENERCARE INC. ECI 10 9.330 9.310 9.310 -0.080 ENDEAVOUR SILVER CORP. EDR 49 4.830 4.620 4.780 +0.010 ENDEAVOUR MINING CORPORATION EDV 45 0.780 0.720 0.780 +0.040 ELEMENT FINANCIAL CORPORATION EFN 926 13.200 13.090 13.140 -0.100 ENERGY FUELS INC. EFR 5 0.200 0.200 0.200 +0.010 ENERFLEX LTD. EFX 30 14.280 14.240 14.240 0.000 EAGLE ENERGY TRUST EGL.UN 16 8.270 8.250 8.270 +0.120 EXCHANGE INCOME CORPORATION EIF 3 24.150 23.760 23.760 +0.160 ENERVEST DIV UN EIT.UN 236 11.240 11.130 11.200 +0.010 ELDORADO GOLD ELD 373 7.850 7.580 7.790 -0.030 EMERA INCORPORATED EMA 43 29.300 28.800 28.970 -0.380 EMPIRE COMPANY LTD. CL.A NV EMP.A 22 82.230 81.000 81.360 -1.530 ENBRIDGE INC ENB 3792 43.000 42.320 42.450 -0.740 ENBRIDGE INC. PR. SERIES 3 ENB.PR.Y 1 23.780 23.780 23.780 +0.120 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 10 23.250 23.110 23.140 +0.050 ENTREC CORPORATION ENT 12 1.420 1.420 1.420 -0.040 ECO (ATLANTIC) OIL & GAS LTD. EOG 30 0.230 0.230 0.230 +0.030 ENCANTO POTASH CORP. EPO 5 0.155 0.155 0.155 0.000 ENERPLUS CORPORATION ERF 85 18.030 17.760 18.030 +0.180 ENSIGN ENERGY SERVICES INC. ESI 18 18.050 17.830 18.040 +0.040 ESSENTIAL ENERGY SERVICES LTD. ESN 18 2.700 2.660 2.690 +0.010 EXTENDICARE INC. EXE 38 6.780 6.650 6.770 +0.070 ABDERDEEN ASIA-PACIFIC INCOME INVEST LTD FAP 62 6.050 6.020 6.020 -0.040 FIRST CAPITAL REALTY INC. FCR 28 16.790 16.630 16.710 -0.030 FISSION URANIUM CORP. FCU 1 1.090 1.090 1.090 -0.010 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 19 415.820 413.010 415.820 -0.850 FIRST QUANTUM J FM 694 19.040 18.470 19.030 +0.030 FIRST NICKEL INC. FNI 30 0.025 0.025 0.025 0.000 FRANCO-NEVADA CORPORATION FNV 251 45.110 43.370 44.250 -0.620 FIRST POINT MINERALS CORP FPX 75 0.280 0.280 0.280 -0.200 FIRST MAJESTIC SILVER CORP FR 63 14.200 13.850 14.090 +0.060 CANYON SERVICES GROUP INC. FRC 8 12.110 12.090 12.090 -0.060 FREEHOLD ROYALTIES LTD. FRU 6 23.520 23.390 23.390 -0.340 FIRSTSERVICE CORPORATION SV FSV 17 39.600 39.180 39.600 +0.070 FORTRESS PAPER LTD FTP 1 7.070 7.070 7.070 -0.100 FORTIS INC FTS 40 30.370 30.160 30.310 +0.210 FINNING INTL FTT 38 22.310 21.800 22.310 +0.440 FORTUNA SILVER MINES INC FVI 5 4.160 4.060 4.160 +0.060 GOLDCORP INC G 929 28.650 27.790 28.640 +0.480 GABRIEL RES J GBU 465 0.790 0.720 0.750 +0.110 GREAT CANADIAN GAMING CORP GC 1 10.860 10.860 10.860 +0.150 GIBSON ENERGY INC. GEI 77 23.010 22.650 22.840 -0.110 CGI GROUP INC. CL.A SV GIB.A 1575 34.240 34.000 34.240 +0.280 GILDAN ACTIVEWEAR INC. GIL 51 47.840 47.560 47.800 +0.090 GENIVAR INC. GNV 2 25.880 25.770 25.880 +0.010 GREAT PANTHER SILVER LIMITED GPR 10 1.010 1.010 1.010 -0.110 GOLDEN REIGN RESOURCES LTD GRR 20 0.300 0.300 0.300 -0.320 GRANITE REIT GRT.UN 10 36.170 35.940 36.090 +0.170 GLUSKIN SHEFF + ASSOCIATES INC. GS 21 20.460 20.230 20.460 -0.940 GRAN TIERRA ENERGY INC GTE 2671 7.190 7.130 7.180 -0.020 GUYANA GOLDFIELDS INC GUY 140 2.270 2.160 2.210 -0.090 GREAT-WEST LIFECO INC GWO 196 30.470 30.300 30.400 -0.020 HUDSON S BAY COMPANY HBC 89 17.100 17.060 17.060 -0.050 HUDSON S BAY COMPANY SUBS RCPTS HBC.R 13 16.880 16.880 16.880 -0.020 HUDBAY MINERALS INC. HBM 721 8.230 8.030 8.140 0.000 HOME CAPITAL GROUP INC. HCG 145 68.500 68.300 68.370 +0.110 HORIZONS ENHANCED INCM ENGY ETF CL E HEE 45 6.040 6.040 6.040 +0.030 HORIZONS ENHANCED INCM EQTY ETF CL E HEX 11 6.970 6.970 6.970 -0.010 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 1 18.210 18.210 18.210 +0.490 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 12 9.890 9.850 9.890 +0.070 HEALTHLEASE PROPERTIES REIT HLP.UN 10 9.760 9.750 9.760 -0.170 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 81 6.860 6.820 6.860 +0.050 HORIZON NORTH LOGISTICS HNL 66 7.210 7.140 7.150 -0.040 HORIZONS BETAPRO NYMEX NAT GAS BULL PLUS HNU 1 10.610 10.610 10.610 -0.110 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 52 3.910 3.870 3.870 +0.080 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 25 5.610 5.570 5.600 +0.070 H & R REAL EST UN HR.UN 193 21.000 20.860 20.950 +0.010 HRT PARTICIPACOES EM PETROLEO S.A. HRP 50 0.210 0.210 0.210 -0.005 HORIZONS BETAPRO S&P 500R BEAR PLUS ETF HSD 36 4.180 4.180 4.180 -0.020 HUSKY ENERGY INC. HSE 64 29.310 29.100 29.230 +0.120 HORIZONS BETAPRO S&P 500R BULL PLUS ETF HSU 10 20.720 20.720 20.720 +0.050 HORIZONS BPRO S&P 500 VIX SHT BULL ETF HVU 120 4.000 3.760 3.760 -0.220 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 109 7.340 7.340 7.340 -0.020 HORIZONS S&P/TSX 60 INDEX ETF HXT 1 22.610 22.610 22.610 +11.270 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 38 20.460 20.340 20.460 +0.030 ITHACA ENERGY INC IAE 2090 2.420 2.330 2.340 +0.300 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 44 43.360 42.730 43.190 +0.140 IBC ADVANCED ALLOYS CORP. IB 100 0.050 0.050 0.050 -0.095 INTACT FINANCIAL CORPORATION IFC 76 62.150 61.620 61.990 +0.420 INTERNATIONAL FOREST PRODUCTS LTD. CL.A IFP.A 23 12.520 12.350 12.430 +0.190 IGM FINANCIAL INC. IGM 9 49.180 49.020 49.120 -0.110 IMPERIAL METALS CORP. III 10 12.240 11.940 12.240 +0.600 INTERRENT REIT IIP.UN 2 5.140 5.130 5.130 -0.030 IMRIS INC IM 13 1.840 1.800 1.810 +0.010 IAMGOLD CORP IMG 684 5.890 5.650 5.720 -0.090 IMPERIAL OIL IMO 67 44.590 44.110 44.590 -0.010 IMAX CORP IMX 2 29.880 29.800 29.800 +0.070 INNERGEX RENEWABLE ENERGY INC. INE 14 8.760 8.620 8.680 -0.040 INNVEST REIT TRUST UNIT INN.UN 29 4.130 4.090 4.120 +0.010 INTER PIPELINE LTD. IPL 588 25.740 24.900 24.990 -0.790 IMVESCOR RESTAURANT GROUP INC. IRG 24 1.510 1.480 1.510 +0.020 ING FLOATING RATE SENIOR LOAN FUND CL A ISL.UN 6 9.800 9.780 9.780 -0.070 INTERTAPE POLYMER ITP 55 15.150 14.940 14.960 -0.210 IVANHOE MINES LTD. IVN 36 2.090 2.050 2.050 -0.050 JUST ENERGY GROUP INC. JE 38 6.850 6.670 6.850 -0.060 KINROSS GOLD CORP K 1095 5.590 5.450 5.570 +0.030 KELT EXPLORATION LTD. KEL 44 8.100 7.980 7.980 -0.140 KEYERA CORP. KEY 59 57.760 56.700 57.760 +0.850 KIRKLAND LAKE GOLD INC. KGI 59 4.000 3.850 3.890 -0.100 STELLAR BIOTECHNOLOGIES INC. KLH 20 1.470 1.470 1.470 +0.050 KILLAM PROPERTIES INC. KMP 16 10.730 10.380 10.480 -0.140 LOBLAW COMPANIES LIMITED L 206 46.500 45.750 46.050 -0.720 LAURENTIAN BANK LB 14 44.890 44.700 44.700 +0.100 LUMINA COPPER CORP LCC 3 4.780 4.620 4.780 +0.120 LEGACY OIL AND GAS INC. LEG 125 6.410 6.310 6.400 +0.140 CANADIAN LIFE COMPANIES SPLIT CORP. LFE 26 3.390 3.370 3.390 +0.030 LUNA GOLD CORP LGC 23 1.640 1.550 1.550 -0.100 LABRADOR IRON ORE ROYALTY CORPORATION LIF 35 30.920 30.570 30.750 -0.450 LIQUOR STORES N.A. LTD. LIQ 9 15.690 15.480 15.690 +0.220 LEONS FURNITURE LNF 3 12.870 12.860 12.870 -0.120 LINAMAR CORP LNR 50 33.250 32.900 32.900 -0.110 LONGVIEW OIL CORP. LNV 51 6.380 6.250 6.250 0.000 LONE PINE RESOURCES INC. LPR 10 0.110 0.110 0.110 0.000 LONG RUN EXPLORATION LTD LRE 48 5.120 5.010 5.120 +0.150 LAKE SHORE GOLD CORP. LSG 10 0.435 0.435 0.435 -0.015 LIGHTSTREAM RESOURCES LTD. LTS 74 7.340 7.270 7.340 -0.040 LUNDIN MINING CORP. LUN 511 4.940 4.840 4.890 +0.050 LEISUREWORLD SENIOR CARE CORP LW 1 10.630 10.630 10.630 0.000 LYDIAN INTERNATIONAL LTD LYD 15 0.920 0.920 0.920 -0.020 MAG SILVER CORP. MAG 14 7.470 7.370 7.420 +0.110 MEADOW BAY GOLD CORP. MAY 150 0.220 0.220 0.220 +0.010 MEGA BRANDS INC. MB 2 15.400 15.400 15.400 -0.100 MBAC FERTILIZER CORP. MBC 14 2.220 2.150 2.150 +0.040 MANITOBA TELECOM MBT 30 33.580 33.430 33.470 -0.030 MACRO ENTERPRISES INC. MCR 18 5.920 5.720 5.920 +0.350 MACDONALD DETTWILER MDA 70 82.370 81.260 81.740 -0.850 MAJOR DRILLING GRP MDI 109 7.600 7.400 7.600 +0.210 MEG ENERGY CORP. MEG 63 35.420 34.570 35.420 +0.260 MANITOK ENERGY INC. MEI 46 2.960 2.910 2.910 -0.050 MANULIFE FIN MFC 626 18.040 17.780 18.010 +0.190 MAPLE LEAF FOODS MFI 18 13.710 13.610 13.620 -0.070 MAGNA INTERNATIONAL INC. COMMON MG 67 84.100 83.510 83.670 -0.560 MEGA URANIUM LTD. MGA 340 0.085 0.085 0.085 -0.005 MARRET HIGH YIELD STRATEGIES FUND MHY.UN 160 8.510 8.480 8.500 +0.010 GENWORTH MI CANADA INC. MIC 22 29.320 28.930 29.260 +0.260 MERCATOR MINERALS LTD. ML 10 0.115 0.115 0.115 0.000 MARLIN GOLD MINING LTD MLN 650 0.100 0.100 0.100 PRECIOUS METALS AND MINING TRUST MMP.UN 22 3.040 3.010 3.020 -0.030 MART RESOURCES INC MMT 123 1.470 1.360 1.420 -0.120 NORTHWEST INTER HEALTHCARE REIT 6.5% MOB.DB 20 90.510 90.010 90.010 -0.880 MOUNTAIN PROV J MPV 1 5.400 5.400 5.400 -0.110 MORGUARD CORP. MRC 100 107.990 107.990 107.990 -0.510 MARTINREA INTERNATIONAL INC. MRE 49 12.300 12.210 12.210 -0.060 MORGUARD N.A. RESIDENTIAL REIT MRG.UN 3 9.040 9.040 9.040 -0.040 MIRA RESOURCES CORP. MRP 100 0.020 0.020 0.020 -0.010 MORGUARD UN MRT.UN 3 15.990 15.980 15.990 +0.210 METRO INC. MRU 26 67.380 67.010 67.230 -0.070 MORNEAU SHEPELL INC. MSI 2 13.210 13.170 13.170 +0.080 MERUS LABS INTERNATIONAL INC. MSL 25 1.010 1.010 1.010 -0.090 MULLEN GROUP LTD. MTL 37 25.200 25.060 25.060 -0.030 MTY FOOD GROUP INC MTY 3 32.250 32.250 32.250 +0.750 METHANEX CORP MX 17 52.270 51.840 52.150 -0.020 MAXIM POWER CORP. MXG 2 3.250 3.230 3.230 -0.070 NATIONAL BANK OF CANADA NA 26 84.240 83.200 84.110 +0.460 NEWALTA CORPORATION NAL 7 15.450 15.380 15.380 +0.040 NORBORD INC. NBD 51 30.750 30.200 30.200 -0.600 NORTH AMERICAN ADVANTAGED CV FD NCD.UN 20 8.240 8.240 8.240 -0.440 NEW FLYER INDUSTIRES INC. NFI 6 10.830 10.830 10.830 0.000 NOVAGOLD RES INC. NG 4 2.810 2.780 2.810 -0.030 NEW GOLD INC. NGD 193 6.580 6.430 6.540 +0.070 ANGLE ENERGY INC. NGL 34 2.900 2.840 2.840 -0.110 NORTHERN GOLD MINING INC NGM 500 0.050 0.050 0.050 0.000 NGEX RESOURCES INC. NGQ 11 1.780 1.780 1.780 -0.020 VICTORY NICKEL NI 460 0.030 0.030 0.030 +0.005 NORANDA INCOME FUND NIF.UN 6 5.130 5.110 5.110 +0.020 NIKO RES NKO 395 4.190 3.980 4.080 -0.020 NORONT RES LTD NOT 15 0.340 0.340 0.340 +0.090 NORTHLAND POWER INC. NPI 205 14.660 14.510 14.540 -0.100 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 10 27.240 27.070 27.200 +0.150 NEVSUN RES J NSU 31 3.740 3.640 3.690 -0.030 NEPTUNE TECHNOLOGIES & BIORESSOURCESINC. NTB 8 3.600 3.550 3.600 -0.060 NUVISTA ENERGY LTD. NVA 76 7.530 7.400 7.500 -0.010 NOVUS ENERGY INC. NVS 1430 1.110 1.110 1.110 -0.010 THE NORTH WEST COMPANY INC. NWC 3 23.100 23.010 23.010 -0.010 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 5 10.400 10.400 10.400 +0.070 NEXC PARTNERS CORP. NXC 1 9.100 9.100 9.100 0.000 NEXJ SYSTEMS INC. NXJ 1 2.510 2.510 2.510 -0.480 ONEX CORPORATION SV OCX 28 52.670 52.180 52.630 +0.350 OCEANAGOLD CORP. OGC 37 1.680 1.650 1.670 -0.030 ONCOLYTICS BIO ONC 55 2.930 2.860 2.920 -0.010 ORBITE ALUMINAE INC. ORT 60 0.400 0.390 0.390 -0.015 OSISKO MINING CORPORATION OSK 1960 5.000 4.750 4.940 -0.030 OPEN TEXT CORP OTC 35 74.750 73.860 74.450 +0.520 ORYX PETROLEUM CORP LTD. OXC 1 14.440 14.440 14.440 +0.120 PRIMERO MINING CORP. P 70 5.360 5.260 5.330 -0.020 PAN AMERICAN J PAA 294 12.080 11.870 12.060 +0.060 PETROBANK ENERGY AND RESOURCES LTD. PBG 5 0.415 0.415 0.415 -0.010 PRECISION DRILLING CORPORATION PD 281 10.760 10.600 10.680 -0.100 N A PALLADIUM PDL 61 1.040 1.020 1.020 -0.030 PALADIN RESOURCES LTD. PDN 15 0.560 0.560 0.560 +0.020 PETRODORADO ENERGY LTD. PDQ 310 0.050 0.045 0.050 +0.005 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 419 30.230 30.070 30.200 +0.170 PREMIER GOLD MINES LTD. PG 112 2.350 2.290 2.300 -0.040 PENGROWTH ENERGY CORPORATION PGF 86 6.070 5.960 6.060 +0.060 PHX ENERGY SERVICES CORP. PHX 3 10.280 10.270 10.280 -0.020 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 8 18.260 18.170 18.260 -0.260 PARKLAND FUEL CORPORATION PKI 103 17.250 17.030 17.250 0.000 PARALLEL ENERGY TRUST PLT.UN 49 4.070 4.050 4.050 +0.030 SENTRY SELECT PRIMARY METALS CORP. PME 24 3.750 3.710 3.750 -0.140 PETROMINERALES LTD. PMG 115 7.090 6.830 6.950 +0.120 PERPETUAL ENERGY INC. PMT 21 1.090 1.040 1.090 +0.060 PERPETUAL ENERGY INC. 7.25% 31JAN15 PMT.DB.D 100 96.980 96.980 96.980 +0.870 PMI GOLD CORPORATION PMV 40 0.345 0.345 0.345 -0.050 PINECLIFF ENERGY INC. PNE 513 1.170 1.120 1.170 +0.060 PINETREE CAPITAL LTD PNP 35 0.395 0.395 0.395 0.000 POTASH CORPORATION OF SASKATCHEWAN INC POT 2840 33.610 32.490 32.980 -1.020 PARAMOUNT RESOURCES LTD. POU 71 33.120 32.470 32.960 -0.140 POWER CORPORATION OF CANADA SV POW 77 29.470 29.190 29.440 +0.160 PASSPORT POTASH INC PPI 280 0.100 0.095 0.100 +0.005 PEMBINA PIPELINE CORPORATION PPL 39 32.680 32.480 32.570 +0.070 PAINTED PONY PETROLEUM LTD. PPY 22 8.550 8.330 8.430 +0.230 PROBE MINES LTD PRB 9 2.120 2.120 2.120 -0.030 PACIFIC RUBIALES ENERGY CORP PRE 142 20.210 19.730 20.180 +0.340 PERSEUS MINING LIMITED PRU 95 0.610 0.600 0.610 0.000 PINECREST ENERGY INC. PRY 50 0.380 0.380 0.380 -0.015 PULSE SEISMIC INC. PSD 17 4.080 4.060 4.060 -0.110 PASON SYSTEMS INC. PSI 19 22.540 22.050 22.540 +0.470 PETROAMERICA OIL CORP. PTA 35 0.345 0.340 0.340 -0.010 PLATINUM GROUP METALS LTD. PTM 2 1.130 1.130 1.130 -0.010 PRETIUM RESOURCES INC. PVG 72 8.060 7.990 8.060 +0.150 POWER FINANCIAL CORP. PWF 51 32.620 32.290 32.620 +0.200 PENN WEST PETROLEUM LTD. PWT 123 12.090 11.910 12.080 +0.210 PAREX RESOURCES INC. PXT 11 6.030 5.950 5.950 -0.020 BLACKPEARL RESOURCES INC. PXX 45 2.190 2.090 2.190 +0.020 QUEBECOR INC. CL.B SV QBR.B 14 23.750 23.560 23.670 0.000 RITCHIE BROS AUCTIONEERS INC. RBA 38 20.540 20.270 20.290 -0.160 RICHELIEU HARDWARE RCH 1 42.550 42.550 42.550 -0.440 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 25 43.490 43.420 43.430 -0.560 ROCK ENERGY INC. RE 250 1.900 1.900 1.900 +0.050 CDN REAL ESTATE UN REF.UN 39 41.590 41.250 41.370 -0.080 RIOCAN REAL EST UN REI.UN 61 24.090 23.910 24.060 +0.090 RARE ELEMENT RESOURCES LTD RES 5 2.390 2.200 2.390 +0.160 REITMANS CANADA LTD. CL.A NV RET.A 5 9.240 9.100 9.240 +0.020 RIO ALTO MINING LIMITED RIO 54 2.360 2.280 2.280 -0.160 REDKNEE SOLUTIONS INC. RKN 77 4.740 4.690 4.690 +0.030 RETROCOM REIT 5.45% 30JUN18 RMM.DB.B 20 98.300 98.290 98.300 +0.120 RETROCOM REIT RMM.UN 42 4.660 4.620 4.640 -0.030 RMP ENERGY INC. RMP 240 5.170 5.030 5.110 +0.010 RUBICON MINERALS CORP. RMX 50 1.500 1.460 1.460 -0.060 TRANSALTA RENEWABLES INC. RNW 58 10.030 9.990 10.020 0.000 RONA INC. RON 9 11.200 11.040 11.200 +0.140 RENEGADE PETROLEUM LTD. RPL 40 1.030 1.020 1.020 +0.010 RAGING RIVER EXPLORATION INC. RRX 1625 5.760 5.590 5.620 -0.140 ROGERS SUGAR INC. RSI 236 5.840 5.790 5.800 -0.010 ARTEK EXPLORATION LTD. RTK 11 3.600 3.530 3.530 -0.060 RUSSEL METALS RUS 47 27.210 27.000 27.160 +0.160 REVETT MINERALS INC. RVM 5 1.250 1.250 1.250 -0.210 ROYAL BANK OF CANADA RY 79 66.280 65.920 66.230 +0.180 SHERRITT INTL RV S 171 4.000 3.920 3.990 +0.020 SOUTH AMERICAN SILVER CORP. SAC 10 0.395 0.395 0.395 +0.040 SAPUTO INC. SAP 107 48.950 48.460 48.810 -0.120 ST. AUGUSTINE GOLD AND COPPOER LIMITED SAU 5 0.230 0.230 0.230 +0.010 SABINA GOLD & SILVER CORP. SBB 29 1.130 1.110 1.130 +0.020 SHOPPERS DRUG MART CORPORATION SC 175 59.810 59.280 59.490 -0.350 SHAWCOR LTD SCL 12 42.830 42.600 42.750 +0.050 SPROTT RESOURCE CORP SCP 10 2.900 2.870 2.870 -0.080 STRAD ENERGY SERVICES LTD. SDY 6 3.740 3.700 3.700 -0.090 SECURE ENERGY SERVICES INC. SES 33 13.800 13.440 13.470 -0.310 SPYGLASS RESOURCES CORP SGL 298 1.790 1.740 1.740 -0.060 SOUTHGOBI RESOURCES LTD. SGQ 13 1.350 1.300 1.330 +0.040 SURGE ENERGY INC. SGY 37 6.220 6.170 6.170 +0.020 SPROTT INC SII 87 2.690 2.630 2.640 -0.110 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 97 24.500 23.930 24.450 +0.190 SUN LIFE FINANCIAL INC. SLF 111 33.640 33.440 33.530 +0.190 ST. ELIAS MINES LTD SLI 150 0.040 0.040 0.040 0.000 SILVER WHEATON CORP. SLW 164 26.260 25.670 26.190 +0.510 SMART TECHNOLOGIES INC SMA 4 2.600 2.570 2.570 +0.030 SEMAFO J SMF 128 2.030 1.930 2.000 -0.030 SNC-LAVALIN SV SNC 12 41.380 41.240 41.380 -0.180 SANDSTORM METALS & ENERGY LTD. SND 28 1.500 1.450 1.490 -0.100 SONDE RESOURCES CORP. SOQ 5 0.820 0.820 0.820 0.000 SUPERIOR PLUS CORP. SPB 32 11.110 10.910 11.050 -0.280 SCORPIO MINING CORP. SPM 115 0.330 0.320 0.330 +0.005 SANDSTORM GOLD LTD. SSL 53 6.030 5.940 6.000 -0.120 SILVER STANDARD RES INC. SSO 46 8.020 7.860 7.960 -0.010 STUDENT TRANSPORTATION INC. COMMON STB 1 6.590 6.590 6.590 +0.050 SANTONIA ENERGY INC. STE 261 1.780 1.760 1.780 +0.010 STANTEC INC STN 21 52.890 52.100 52.100 -0.810 SOUTHERN PACIFIC RESOURES CORP STP 5 0.590 0.590 0.590 +0.150 SUNCOR ENERGY INC. SU 430 36.770 36.320 36.720 +0.270 SULLIDEN GOLD CORPORATION LTD. SUE 3684 1.140 1.060 1.060 0.000 SOLIUM CAPITAL INC. SUM 1 5.290 5.290 5.290 -0.070 SANDVINE CORPORATION SVC 21 2.000 1.940 2.000 +0.070 SILVERCREST MINES INC SVL 24 2.050 2.000 2.010 -0.060 SILVERCORP METALS INC. SVM 56 3.860 3.750 3.780 -0.020 SAVANNA ENERGY SERVICES CORP SVY 27 7.990 7.890 7.990 +0.100 SIERRA WIRELESS SW 3 12.970 12.710 12.710 -0.270 STORNOWAY DIAMOND CORP. SWY 50 0.670 0.670 0.670 +0.090 SYLOGIST LTD SYZ 1 6.600 6.600 6.600 -0.200 TELUS CORPORATION T 78 33.560 33.400 33.500 +0.060 TRANSALTA CORPORATION TA 209 13.700 13.460 13.590 -0.160 TAG OIL LTD TAO 9 4.490 4.430 4.490 +0.020 TWIN BUTTE ENERGY LTD. TBE 4494 2.030 1.910 2.030 +0.140 TECK RESOURCES LTD. CL.B SV TCK.B 1108 29.590 28.760 29.460 -0.060 TRANSCONTINENTAL INC. CL A SV TCL.A 26 14.190 13.960 13.960 -0.230 THOMPSON CREEK METALS COMPANY TCM 31 3.920 3.840 3.920 -0.030 TRICON CAPITAL GROUP INC. TCN 111 6.470 6.310 6.380 -0.090 TRICAN WELL TCW 76 15.570 15.190 15.200 -0.450 TORONTO-DOMINION BANK TD 54 91.140 90.320 90.910 +0.300 TORONTO-DOMINION BK 5 YR PR SER Y TD.PR.Y 5 24.820 24.820 24.820 -0.190 TRINIDAD DRILLING LTD. TDG 176 10.300 10.100 10.170 +0.090 TRILOGY ENERGY CORP. TET 88 28.180 27.140 27.140 -0.950 TRANSFORCE INC. TFI 35 21.320 21.120 21.310 -0.170 TRANSGLOBE J TGL 14 7.620 7.500 7.620 +0.050 TIM HORTONS INC. THI 44 58.440 57.990 58.320 +0.200 TAHOE RESOURCES INC. THO 47 18.910 18.350 18.910 +0.200 TOROMONT IND TIH 48 23.330 23.050 23.060 -0.540 TALISMAN ENERGY INC. TLM 752 11.480 11.350 11.430 -0.020 TEMBEC INC. TMB 1 2.580 2.580 2.580 -0.020 TITAN MEDICAL INC TMD 30 0.480 0.480 0.480 -0.070 TIMMINS GOLD CORP TMM 47 1.870 1.770 1.810 -0.080 TRUE NORTH APARTMENT REIT TN.UN 1 7.950 7.950 7.950 -0.110 TRANSATLANTIC PETROLEUM CORP. TNP 5 0.900 0.900 0.900 -0.040 TANZANIAN ROYALTY EXPLORATION CORP. TNX 61 3.770 3.500 3.530 -0.180 TORC OIL & GAS LTD. TOG 2431 1.800 1.750 1.790 +0.040 TOURMALINE OIL CORP. TOU 66 43.190 42.520 42.890 -0.240 TEMPLE HOTELS INC. TPH 56 5.580 5.470 5.470 -0.110 TETHYS PETROLEUM LTD. TPL 50 0.640 0.640 0.640 -0.050 THOMSON REUTERS CORP. TRI 117 35.890 35.390 35.880 +0.260 TRANSCANADA CORPORATION TRP 64 46.140 45.560 45.740 -0.360 TURQUOISE HILL RESOURCES LTD. TRQ 507 5.670 5.340 5.670 +0.270 TRANSAT A.T. INC. CLASS B TRZ.B 13 9.350 9.250 9.350 +0.050 TORSTAR CORP. CL. B NV TS.B 2 5.980 5.970 5.980 -0.030 TOREX GOLD RESOURCES INC. TXG 539 1.550 1.410 1.550 +0.090 URANIUM PARTICIPATION CORP. U 55 4.990 4.920 4.980 +0.030 DOMTAR CORPORATION UFS 72 79.360 68.930 79.020 +10.410 FIRST ASSET U.S. & CDA LIFECO INCOME FD ULC.UN 10 9.950 9.950 9.950 0.000 URTHECAST CORP. UR 2 1.550 1.540 1.550 +0.130 UR-ENERGY INC. URE 10 1.060 1.060 1.060 -0.030 URANIUM ONE INC UUU 5343 2.800 2.790 2.800 +0.010 VERMILION ENERGY INC. VET 55 57.380 56.510 57.380 +0.520 VISTA GOLD CORP VGZ 55 0.820 0.760 0.820 +0.040 VICWEST INC VIC 3 13.290 13.080 13.080 -0.140 IPATH S&P 500 VIX SHT FT CAD HDGD ETN VIX 1 9.010 9.010 9.010 -16.270 5N PLUS INC. VNP 8 2.240 2.240 2.240 0.000 VALENER INC. VNR 1 15.660 15.660 15.660 -0.050 VALEANT PHARMACEUTICALS INTL INC. VRX 25 103.950 103.130 103.400 -0.300 VERESEN INC. VSN 81 11.890 11.710 11.850 +0.110 WHISTLER BLACKCOMB HOLDINGS INC. WB 6 13.260 13.080 13.200 -0.200 WHITECAP RESOURCES INC. WCP 839 11.600 11.450 11.540 -0.040 WESTERN FOREST PRODUCTS INC. WEF 205 1.480 1.470 1.480 0.000 WEST FRASER TIMBER WFT 224 90.170 86.180 88.620 +2.700 WI-LAN INC WIN 50 3.420 3.380 3.390 -0.010 WESTJET AIRLINES LTD. WJA 19 23.540 23.250 23.490 +0.070 WAJAX CORP WJX 55 37.410 36.760 37.240 +0.680 GEORGE WESTON LIMITED WN 53 84.500 83.110 84.200 -1.040 WESTPORT INNOV WPT 6 30.100 29.890 30.100 -0.100 WESTERN ENERGY SVCS CORP WRG 36 8.760 8.550 8.750 +0.240 WESTSHORE TERMINALS INVESTMENT CORP. WTE 49 30.630 30.450 30.600 +0.060 WESTERNZAGROS RESOURCES LTD WZR 5 0.970 0.970 0.970 -0.010 TMX GROUP LIMITED X 67 48.150 46.830 46.830 -1.410 iSHARES DEX UNIVERSE BOND INDEX FUND XBB 56 29.640 29.560 29.640 +0.040 iSHARES DEX ALL CORPORATE BOND INDEX FUN XCB 16 20.440 20.420 20.440 -0.010 XTREME DRILLING AND COIL SERVICES CORP. XDC 8 3.400 3.400 3.400 +0.060 iSHARES S&P/TSX CAPPED ENERGY INDEX FUND XEG 59 16.640 16.600 16.640 +0.070 iSHARES S&P/TSX GLOBAL GOLD INDEX FUND XGD 41 11.580 11.520 11.550 +0.050 iSHARES DEX HYBRID BOND INDEX FUND XHB 1 20.120 20.120 20.120 -0.040 iSHARES S&P/TSX 60 INDEX FUND XIU 1262 18.600 18.500 18.600 +0.030 iSHARES DEX LONG TERM BOND INDEX FUND XLB 2 20.740 20.650 20.650 -0.100 iSHARES S&P/TSX N AMER PREF INDEX FUND XPF 5 19.100 19.100 19.100 -0.010 ISHARES CDN S&P/TSX CAPPED REIT INDX FND XRE 96 14.980 14.940 14.970 +0.030 iSHARES DEX SHORT TERM BOND INDEX FUND XSB 86 28.360 28.340 28.360 0.000 iSHARES S&P 500 INDEX FUND CAD-HEDGED XSP 32 19.360 19.330 19.360 +0.060 iSHARES DIVERSIFIED MONTHLY INCOME FUND XTR 55 11.750 11.740 11.750 0.000 YELLOW MEDIA LIMITED WTS. Y.WT 2 2.700 2.690 2.690 +0.990 YAMANA GOLD INC YRI 781 11.090 10.700 11.080 +0.120 BMO SHORT CORPORATE BOND INDEX ETF ZCS 732 14.640 14.620 14.620 0.000 ZENYATTA VENTURES LTD. ZEN 20 3.520 3.230 3.480 +0.170 ZODIAC EXPLORATION INC. ZEX 30 0.100 0.100 0.100 0.000 BMO LONG CORPORATE BOND INDEX ETF ZLC 2 15.980 15.980 15.980 -0.430 ZINCORE METALS INC. ZNC 75 0.270 0.270 0.270 +0.235 BMO S&P/TSX LADDERED PREF SHARE IND ETF ZPR 10 14.130 14.130 14.130 -0.010 BMO EQUAL WEIGHT REIT INDEX ETF ZRE 2 18.170 18.170 18.170 +0.220 BMO S&P 500 INDEX ETF ZSP 911 19.260 19.260 19.260 +0.240 BMO COVERED CALL CANADIAN BANKS ETF ZWB 14 15.320 15.310 15.320 +0.040 Trades: 24,556 Total Volume: 13,109,643 Total Value: $143,344,902 Advanced: 269 Declined: 257 Unchanged: 4,008 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.