Pure Trading Daily Market Summary September 20 2013 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDTL REAL ESTATE TR AAR.UN 187 4.480 4.350 4.480 +0.100 ADVANTAGE OIL & GAS LTD. AAV 27 3.830 3.720 3.730 -0.150 ASIA BIO-CHEM GROUP CORP ABC 250 0.035 0.035 0.035 -0.020 ABSOLUTE SOFTWARE CORP. ABT 1 7.000 7.000 7.000 0.000 BARRICK GOLD CORPORATION ABX 2887 19.750 19.090 19.180 -0.770 AIR CANADA CL A AC.A 20 3.330 3.260 3.300 +0.010 AIR CANADA CL B AC.B 2661 3.330 3.200 3.200 -0.050 ATCO LTD. CL.I NV ACO.X 113 45.800 45.100 45.110 -0.700 AUTOCANADA INC. ACQ 38 36.810 36.520 36.690 +0.020 ALARIS ROYALTY CORP AD 104 35.590 34.800 35.220 -0.420 ALDERON IRON ORE CORP. ADV 28 1.590 1.470 1.500 -0.020 AURORA OIL & GAS LIMITED AEF 54 3.240 3.170 3.210 -0.070 AGNICO EAGLE MINES LIMITED AEM 219 28.870 27.480 27.620 -1.860 ANTRIM ENERGY J AEN 30 0.085 0.085 0.085 0.000 ARGENT ENERGY TRUST AET.UN 116 10.290 10.130 10.250 -0.080 AG GROWTH INTERNATIONAL INC. AFN 4 36.950 36.800 36.800 +0.320 AGF MANAGEMENT LTD. CL.B NV AGF.B 79 12.700 12.470 12.640 +0.200 ALAMOS GOLD INC. AGI 721 16.980 15.880 15.970 -1.460 ALLIANCE GRAIN TRADERS INC. AGT 10 15.910 15.680 15.730 +0.130 AGRIUM INC AGU 155 94.130 92.360 92.720 -0.600 ALTUS GROUP LIMITED AIF 27 13.170 12.900 13.170 +0.470 AIMIA INC. AIM 88 17.830 17.520 17.520 -0.350 ASANKO GOLD INC. AKG 3 2.710 2.560 2.560 -0.300 ALTAGAS LTD. ALA 37 36.490 36.290 36.340 -0.160 ALTAGAS LTD. PR SERIES C USD ALA.PR.U 1 24.900 24.900 24.900 -0.300 ALLBANC SPLIT CORP. II CL B PR SER 1 ALB.PR.B 1 22.400 22.400 22.400 +0.090 ALGOMA CENTRAL ALC 1 14.710 14.710 14.710 +0.110 AUTOMODULAR CORPORATION AM 1 2.120 2.120 2.120 +0.140 AMERICAS BULLION ROYALTY CORP. AMB 20 0.115 0.115 0.115 +0.005 ALPHA MINERALS INC AMW 65 6.820 6.640 6.730 +0.010 AINSWORTH LUMBER CO. LTD ANS 42 3.980 3.960 3.980 +0.020 ALLIED NEVADA GOLD CORP ANV 246 4.890 4.670 4.790 -0.230 AFRICA OIL CORP AOI 99 8.260 8.000 8.000 0.000 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 41 33.080 32.260 32.340 -0.640 ACASTI PHARMA INC. APO 32 2.590 2.460 2.550 -0.030 ALGONQUIN POWER & UTILITIES CORP. AQN 292 6.460 6.370 6.390 -0.130 ARGONAUT GOLD INC. AR 806 6.800 6.210 6.210 -0.550 AECON GROUP INC ARE 1116 13.770 13.430 13.770 +0.270 ARMTEC INFRASTRUCTURE INC. ARF 3 2.340 2.340 2.340 0.000 ARC RESOURCES LTD. ARX 106 26.380 26.000 26.010 -0.180 ALACER GOLD CORP. ASR 662 3.500 3.150 3.150 -0.360 ATS AUTOMATION ATA 441 14.000 13.610 13.700 -0.330 ATRIUM INNOVATIONS INC. ATB 3 18.100 18.010 18.010 0.000 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 45 63.410 62.850 63.410 +0.040 ATHABASCA OIL CORPORATION ATH 213 7.710 7.450 7.460 -0.100 ATLANTIC POWER CORP. ATP 104 4.420 4.260 4.330 -0.040 ATLANTIC POWER CORP 6.25% 15MAR17 ATP.DB.A 320 83.320 82.780 83.320 +0.710 ATLANTIC POWER CORP. B 5.60% 30JUN17 ATP.DB.B 390 71.980 71.500 71.800 -0.100 ATLANTIC POWER CORP. 6% 31DEC19 ATP.DB.D 1030 63.980 62.760 63.980 +1.220 ATLANTIC POWER CORP. 5.75% 30JUN19 ATP.DB.U 270 63.910 63.900 63.900 -0.060 AURICO GOLD INC. AUQ 396 4.490 4.340 4.400 -0.170 AVALON RARE METALS INC. AVL 590 0.980 0.850 0.850 -0.070 AVIGILON CORPORATION AVO 1 17.440 17.440 17.440 +0.340 ARROWSTAR RESOURCES LTD AWS 100 0.020 0.020 0.020 ARTIS REIT S-G 5.75% 30JUN18 USD AX.DB.U 1620 99.990 99.510 99.990 0.000 ARTIS REIT AX.UN 86 14.410 14.030 14.030 -0.430 ALEXCO RESOURCE CORP. AXR 17 1.860 1.740 1.750 -0.140 AMAYA GAMING GROUP INC. AYA 55 6.490 6.340 6.480 +0.030 BELL ALIANT INC. BA 7 25.850 25.740 25.740 -0.180 BANRO CORP. BAA 390 0.700 0.610 0.670 -0.070 BADGER DAYLIGHTING LTD. BAD 2 65.990 65.990 65.990 +0.130 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 58 38.960 38.190 38.320 -0.470 BROOKFIED ASSET MGMT CL A PR 22 BAM.PR.P 7 25.900 25.900 25.900 0.000 BAUER PERFORMANCE SPORTS LTD. BAU 11 12.540 12.470 12.470 -0.040 BLACKBERRY LIMITED BB 2726 10.800 8.270 8.950 -1.850 BOMBARDIER INC. CL. B SV BBD.B 6254 4.920 4.750 4.770 -0.030 COTT CORP BCB 1 8.250 8.250 8.250 -0.140 BCE INC. BCE 181 44.240 43.870 43.950 +0.240 BEAR CREEK MINING CORP BCM 104 2.170 1.900 1.900 -0.270 BLACK DIAMOND GROUP LIMITED BDI 19 25.440 25.220 25.290 +0.040 BIRD CONSTRUCTION INC. BDT 24 12.630 12.310 12.310 -0.100 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 43 57.980 56.840 56.860 -1.030 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 41 27.760 27.360 27.550 -0.080 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 37 26.470 26.070 26.460 +0.280 BIRCHCLIFF ENERGY LTD. BIR 48 7.160 7.090 7.130 -0.050 BNK PETROLEUM INC. BKX 10 1.250 1.250 1.250 -0.030 BALLARD POWER SYSTEMS INC BLD 17 1.570 1.510 1.570 +0.010 BANK OF MONTREAL BMO 218 68.140 67.410 67.760 +0.290 BONTERRA ENERGY CORP. BNE 35 55.520 54.740 55.140 -0.030 BANKERS PETROLEUM LTD. BNK 110 3.760 3.680 3.680 -0.080 BONAVISTA ENERGY CORPORATION BNP 23 13.360 13.220 13.310 -0.110 BANK OF NOVA SCOTIA BNS 188 59.700 59.240 59.270 -0.330 AMERICAS PETROGAS INC. BOE 140 1.250 1.110 1.230 +0.170 BROOKFIELD CANADA OFFICE PROPERTIES BOX.UN 2 25.430 25.290 25.430 -0.090 BROOKFIELD OFFICE PROPERTIES INC. BPO 83 17.780 17.570 17.570 -0.140 BROOKFIELD OFFICE PROPERTIES INC. CL J BPO.PR.J 2 25.280 25.280 25.280 +0.050 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 1 20.260 20.260 20.260 -0.060 BIOTEQ ENVIRONMENTAL TECHNOLOGIES BQE 200 0.095 0.095 0.095 -0.010 BRIGUS GOLD CORP. BRD 40 0.580 0.580 0.580 -0.030 BELO SUN MINING CORP. BSX 20 0.560 0.540 0.540 -0.080 BTB REIT BTB.UN 21 4.560 4.540 4.560 -0.020 BAYTEX ENERGY CORP. BTE 91 41.960 41.600 41.600 -0.410 B2GOLD CORP. BTO 1963 2.850 2.660 2.670 -0.220 BELLATRIX EXPLORATION LTD BXE 128 7.850 7.740 7.770 -0.060 BIOEXX SPECIALTY PROTEINS LTD. BXI 150 0.010 0.010 0.010 0.000 CAE INC CAE 59 11.290 11.150 11.200 -0.160 CANAM GROUP INC. CAM 13 9.320 9.280 9.280 -0.320 CDN APARTMENT UN CAR.UN 93 20.730 20.450 20.470 -0.190 CASCADES INC CAS 12 6.060 6.040 6.040 -0.010 iSHARES 1-5 YEAR LADD CORP BND IN FND CBO 1355 19.590 19.570 19.590 0.000 COGECO CABLE INC. SV CCA 149 48.490 47.490 47.710 -0.580 CCL INDUSTRIES INC. CL. B NV CCL.B 23 70.860 70.300 70.300 -0.690 CAMECO CORP CCO 154 20.150 19.890 19.950 -0.090 CATAMARAN CORPORATION CCT 199 51.770 50.360 51.050 -2.340 CANELSON DRILLING INC CDI 57 6.500 6.390 6.490 +0.020 COEUR MINING INC. CDM 23 14.270 13.630 13.630 -1.100 COASTAL ENERGY COMPANY CEN 109 18.410 18.220 18.350 0.000 CATHEDRAL ENERGY SERVICES LTD. CET 15 5.310 5.250 5.250 -0.080 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 1119 18.190 17.540 17.600 -0.610 CANACCORD FINANCIAL INC. CF 22 6.960 6.890 6.950 +0.060 CARFINCO FINANCIAL GROUP INC. CFN 5 10.230 10.140 10.140 -0.120 CANFOR CORP CFP 33 22.760 22.500 22.620 -0.190 CALFRAC WELL SERVICES LTD. CFW 68 34.000 33.430 33.690 -0.020 CANFOR PULP PRODUCTS INC. CFX 1 9.710 9.710 9.710 -0.050 CENTERRA GOLD INC. CG 408 5.060 4.830 4.830 -0.260 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 238 3.090 2.840 2.840 -0.240 COGECO INC. SV CGO 10 46.330 46.100 46.100 +1.650 COLUMBUS GOLD CORP CGT 10 0.330 0.330 0.330 -0.070 CINEPLEX INC. CGX 111 38.630 37.990 37.990 -0.060 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 20 16.920 16.750 16.780 -0.130 CHOICE PROPERTIES REIT CHP.UN 133 10.250 10.030 10.240 +0.250 CHORUS AVIATION INC. CL B CHR.B 14 2.620 2.600 2.620 +0.050 CI FINANCIAL CORP. CIX 47 32.520 32.070 32.430 -0.190 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 119 25.100 24.440 24.440 -0.360 CML HEALTHCARE INC. CLC 602 10.730 10.720 10.720 0.000 iSHARES 1-5 YEAR LADDERED GOVT BOND IND CLF 57 19.340 19.330 19.340 +0.030 CLEARWATER SEAFOODS INCORPORATED CLR 1 5.620 5.620 5.620 +0.040 CELESTICA INC SV CLS 42 11.350 11.220 11.230 -0.050 CANADIAN IMPERIAL BANK OF COMMERCE CM 63 83.130 82.100 82.850 +0.680 COMPUTER MODELLING GROUP LTD CMG 5 24.490 24.340 24.400 +0.010 C-COM SATELLITE SYS INC CMI 15 1.800 1.800 1.800 -0.030 CANACOL ENERGY LTD CNE 39 4.610 4.430 4.610 +0.180 CONTINENTAL GOLD LIMITED CNL 330 4.250 4.000 4.210 -0.160 CDN NATURAL RES CNQ 334 32.790 32.370 32.460 -0.080 CANADIAN NATIONAL RAILWAY CO. CNR 180 105.400 104.200 104.470 -0.490 COASTAL CONTACTS INC. COA 9 6.170 6.020 6.130 +0.040 CANADIAN OIL SANDS LIMITED COS 121 20.150 20.010 20.030 -0.110 CANADIAN PACIFIC RAILWAY LIMITED CP 35 133.170 130.340 130.610 -1.920 iSHARES S&P/TSX CDN PREF SHARE IND FND CPD 230 16.270 16.220 16.220 0.000 CRESCENT POINT ENERGY CORP. CPG 92 38.520 38.070 38.490 +0.590 CARPATHIAN GOLD INC. CPN 150 0.145 0.145 0.145 0.000 CAPITAL POWER CORPORATION CPX 75 22.070 21.810 21.970 -0.240 CEQUENCE ENERGY LTD. CQE 25 1.610 1.570 1.600 0.000 CREW ENERGY INC CR 119 6.070 5.870 5.890 -0.240 CRH MEDICAL CORPORATION CRH 1830 0.620 0.620 0.620 +0.120 CROMBIE REIT RECEIPTS CRR.R 51 13.050 13.050 13.050 0.000 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 52 13.190 13.010 13.030 -0.120 CAPSTONE MINING CORP. CS 576 2.540 2.490 2.500 -0.030 CAPSTONE INFRASTRUCTURE CORP. CSE 12 3.860 3.840 3.840 -0.040 CHARTWELL RETIREMENT RESIDENCES CSH.UN 43 10.090 9.970 9.970 -0.180 COLOSSUS MINERALS INC CSI 125 0.860 0.790 0.820 -0.040 COLOSSUS MINERALS INC. B WTS. CSI.WT.B 255 0.280 0.270 0.270 -0.030 CONTRANS GROUP INC. CSS 3 12.140 12.000 12.000 -0.050 CONSTELLATION SOFTWARE INC. CSU 26 178.870 175.920 177.010 -0.490 CROCOTTA ENERGY INC. CTA 68 2.770 2.670 2.770 -0.030 CANADIAN TIRE CORPORATION CL. A NV CTC.A 102 92.860 91.320 91.580 -0.750 CITADEL INCOME FUND WTS. CTF.WT 300 0.020 0.020 0.020 0.000 CANADIAN UTILITIES LTD. CL.A NV CU 49 35.570 35.070 35.090 -0.720 COMINAR R E UN CUF.UN 32 19.600 19.020 19.020 -0.520 COPPER MINING CORPORATION CUM 49 1.940 1.880 1.890 -0.050 CHURCHILL CORP A CUQ 4 9.980 9.860 9.860 -0.430 CANEXUS CORPORATION CUS 16 7.350 7.320 7.350 -0.060 CENOVUS ENERGY INC. CVE 228 30.970 30.670 30.740 -0.090 CDN WESTERN BANK CWB 20 31.300 31.000 31.000 -0.190 CDN WESTERN BANK 5YR SERIES 3 CWB.PR.A 2 25.810 25.810 25.810 -0.350 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 40 25.170 24.620 24.800 -0.530 CROWN POINT ENERGY INC. CWV 50 0.260 0.260 0.260 +0.050 CANWEL BUILDING MATERIALS GROUP LTD. CWX 3 2.650 2.650 2.650 +0.060 COUNSEL CORP CXS 429 2.990 2.940 2.970 +0.070 DUNDEE REAL ESTATE INVESTMENT TRUST D.UN 355 30.670 30.080 30.090 -0.410 DOUBLEVIEW CAPITAL CORP. DBV 120 0.055 0.055 0.055 DUNDEE CORP. CL.A SV DC.A 16 18.890 18.330 18.370 -0.130 DIFFERENCE CAPITAL FINANCIAL INC. DCF 1 3.000 3.000 3.000 -0.200 DIRECTCASH PAYMENTS INC. DCI 77 17.590 15.910 16.370 +1.500 DONNYCREEK ENERGY INC. DCK 18 1.840 1.790 1.840 +0.020 DOMINION DIAMOND CORPORATION DDC 10 13.230 13.030 13.080 -0.410 DELPHI ENERGY CORP. DEE 10 1.630 1.630 1.630 -0.020 DETOUR GOLD CORP. DGC 545 10.240 9.610 9.650 -0.940 DATA GROUP INC. DGI 6 1.580 1.570 1.580 +0.020 DAVIS + HENDERSON CORPORATION DH 76 27.030 26.540 26.540 -0.490 DHX MEDIA LTD. DHX 45 3.320 3.300 3.300 +0.020 DUNDEE INTL REIT 5.5% 31JUL18 DI.DB 1190 101.180 100.720 101.010 +0.300 DUNDEE INTERNATIONAL REIT DI.UN 564 9.660 9.400 9.450 -0.220 DOREL INDUSTRIES INC. CL.B SV DII.B 9 38.700 37.970 38.700 -0.360 DUNDEE INDUSTRIAL REIT DIR.UN 60 8.400 8.200 8.240 -0.080 DIAMEDICA INC DMA 100 1.340 1.340 1.340 +0.230 DENISON MINES CORP DML 3093 1.130 1.120 1.130 -0.010 CIPHER PHARMACEUTICALS INC. DND 65 7.470 6.280 7.470 +0.970 DOLLARAMA INC. DOL 107 83.540 82.070 83.070 +0.240 DUNDEE PRECIOUS METALS INC. DPM 246 6.300 5.870 6.050 -0.290 MEDICAL FACILITIES CORP. DR 6 15.580 15.530 15.530 -0.050 DREAM UNLIMITED CORP. DRM 506 12.500 12.000 12.000 -0.360 DESCARTES SYS DSG 4 11.950 11.900 11.900 -0.060 DEETHREE EXPLORATION LTD. DTX 71 9.900 9.750 9.850 +0.070 ENCANA CORP. ECA 248 18.220 18.040 18.160 +0.080 ENERCARE INC. ECI 22 9.760 9.700 9.700 -0.100 ECOSYNTHETIX INC. ECO 10 3.400 3.400 3.400 -0.100 ENDEAVOUR SILVER CORP. EDR 115 4.920 4.600 4.640 -0.390 ENDEAVOUR MINING CORPORATION EDV 45 0.750 0.730 0.730 -0.060 ELEMENT FINANCIAL CORPORATION EFN 210 13.470 13.300 13.300 -0.040 ENERFLEX LTD. EFX 20 14.100 13.840 13.960 -0.250 EAGLE ENERGY TRUST EGL.UN 16 8.530 8.430 8.530 +0.110 EXCHANGE INCOME CORPORATION EIF 4 25.560 25.280 25.500 +0.250 ENERVEST DIV UN EIT.UN 538 11.500 11.350 11.420 +0.090 ELDORADO GOLD ELD 625 7.640 7.050 7.130 -0.630 EASTERN PLATINUM LIMITED ELR 60 0.070 0.070 0.070 0.000 EMERA INCORPORATED EMA 123 29.970 29.550 29.950 -0.070 EMPIRE COMPANY LTD. CL.A NV EMP.A 33 75.990 74.990 75.090 -1.040 ENBRIDGE INC ENB 237 43.810 43.120 43.350 -0.090 ENBRIDGE INC. SERIES H PREFERRED SHARES ENB.PR.H 4 23.380 23.380 23.380 +0.060 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 65 24.350 23.430 23.870 +0.120 ENTREC CORPORATION ENT 12 1.470 1.460 1.470 -0.010 ENCANTO POTASH CORP. EPO 25 0.190 0.175 0.185 +0.030 EPSILON ENERGY LTD. EPS 19 3.340 3.200 3.330 +0.130 ENERPLUS CORPORATION ERF 9 17.660 17.480 17.490 -0.120 ENSIGN ENERGY SERVICES INC. ESI 73 18.000 17.950 17.970 +0.150 ESSENTIAL ENERGY SERVICES LTD. ESN 7 2.890 2.860 2.890 +0.010 EVERTZ TECHNOLOGIES LIMITED ET 21 16.000 15.440 15.990 +0.120 EXTENDICARE INC. EXE 22 6.740 6.580 6.730 +0.100 ABDERDEEN ASIA-PACIFIC INCOME INVEST LTD FAP 72 6.350 6.170 6.350 +0.240 FIRST CAPITAL REALTY INC. FCR 17 17.130 16.970 16.970 -0.280 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 22 415.860 415.860 415.860 -2.940 FAIRFAX FINANCIAL HLDGS LTD PR SER I FFH.PR.I 2 23.200 23.200 23.200 +0.060 iSHARES CDN FIN MONTHLY INCOME FND FIE 11 6.730 6.730 6.730 +0.020 FIRST QUANTUM J FM 415 19.720 18.970 18.990 -0.400 FIRST NATIONAL FINANCIAL CORPORATION FN 13 19.250 18.850 19.210 +0.480 FRANCO-NEVADA CORPORATION FNV 341 48.180 46.150 46.150 -2.240 FIRST POINT MINERALS CORP FPX 20 0.220 0.220 0.220 -0.050 FIRST MAJESTIC SILVER CORP FR 116 13.790 13.180 13.370 -0.810 CANYON SERVICES GROUP INC. FRC 33 11.850 11.760 11.850 +0.080 FREEHOLD ROYALTIES LTD. FRU 12 23.640 23.400 23.480 -0.020 FIRSTSERVICE CORPORATION SV FSV 15 39.480 39.080 39.270 -0.460 FORTRESS PAPER LTD FTP 8 7.100 6.900 7.060 +0.130 FORTIS INC FTS 147 31.410 31.200 31.340 +0.140 FINNING INTL FTT 252 22.930 22.530 22.750 -0.250 FORTUNA SILVER MINES INC FVI 38 4.210 3.980 4.000 -0.360 GOLDCORP INC G 2469 27.880 26.830 26.960 -1.050 GABRIEL RES J GBU 65 0.800 0.780 0.790 -0.030 GREAT CANADIAN GAMING CORP GC 3 11.180 11.160 11.180 +0.050 COLABOR GROUP INC. GCL 3 4.420 4.410 4.420 -0.010 GRAN COLOMBIA GOLD CORP. GCM 9 1.490 1.480 1.490 -0.110 GLOBAL COBALT CORPORATION GCO 150 0.045 0.045 0.045 -0.010 GIBSON ENERGY INC. GEI 34 24.200 24.080 24.090 +0.030 GASFRAC ENERGY SERVICES INC. GFS 1 1.660 1.660 1.660 0.000 CGI GROUP INC. CL.A SV GIB.A 2057 36.750 35.970 36.400 +0.040 GILDAN ACTIVEWEAR INC. GIL 164 48.930 48.640 48.700 +0.080 GMP CAPITAL INC. GMP 61 6.640 6.600 6.640 -0.040 GENIVAR INC. GNV 17 26.540 26.160 26.540 +0.330 GPM METALS INC. GPM 2600 0.140 0.120 0.140 +0.010 GREAT PANTHER SILVER LIMITED GPR 71 1.000 0.950 0.950 -0.140 GOLDEN QUEEN MNG J GQM 1 1.280 1.280 1.280 -0.050 GRANITE REIT GRT.UN 17 37.700 36.640 36.740 -0.560 GLUSKIN SHEFF + ASSOCIATES INC. GS 18 19.950 19.800 19.800 +0.070 GOLDEN STAR GSC 90 0.500 0.460 0.495 -0.005 GRAN TIERRA ENERGY INC GTE 2057 7.320 7.070 7.070 -0.240 GUYANA GOLDFIELDS INC GUY 199 2.330 2.190 2.200 -0.140 GREAT WESTERN MINERALS GRP GWG 35 0.115 0.110 0.115 -0.010 GREAT-WEST LIFECO INC GWO 104 30.040 29.840 29.880 -0.120 HUDSON S BAY COMPANY HBC 5 17.460 17.290 17.290 -0.260 HUDBAY MINERALS INC. HBM 167 8.620 8.550 8.570 -0.170 HOME CAPITAL GROUP INC. HCG 110 72.820 71.410 72.180 -0.530 HORIZONS BETAPRO S&P/TSX CAP ENBEAR ETF HED 24 3.600 3.600 3.600 -0.030 HORIZONS ENHANCED INCM ENGY ETF CL E HEE 13 6.090 6.090 6.090 -0.010 HORIZONS ENHANCED INCM EQTY ETF CL E HEX 80 7.020 6.990 6.990 -0.040 HORIZONS ACTIVE FLOATING RATE BOND ETF C HFR 20 10.120 10.120 10.120 0.000 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 187 18.740 17.450 18.550 +1.710 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 95 9.260 9.070 9.230 -1.010 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 30 6.400 6.380 6.380 +0.010 HORIZON NORTH LOGISTICS HNL 27 7.200 7.090 7.160 -0.040 HORIZONS BETAPRO NYMEX NAT GAS BULL PLUS HNU 12 11.380 11.370 11.370 +0.760 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 100 3.950 3.950 3.950 +0.010 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 223 5.500 5.360 5.370 -0.100 H & R REAL EST UN HR.UN 99 21.540 21.000 21.070 -0.370 HEROUX-DEVTEK HRX 1 9.410 9.410 9.410 -0.040 HUSKY ENERGY INC. HSE 128 29.180 28.860 28.860 -0.150 HORIZONS BPRO S&P 500 VIX SHT BULL ETF HVU 179 3.360 3.190 3.350 +0.070 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 44 7.390 7.350 7.390 +0.070 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 80 20.720 20.360 20.390 -0.240 ITHACA ENERGY INC IAE 187 2.500 2.420 2.470 -0.020 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 62 42.770 42.390 42.450 -0.170 INTACT FINANCIAL CORPORATION IFC 60 61.490 60.810 61.040 -0.040 INTERNATIONAL FOREST PRODUCTS LTD. CL.A IFP.A 61 12.140 12.000 12.020 -0.080 IGM FINANCIAL INC. IGM 76 49.400 48.940 49.340 +0.070 IMPERIAL METALS CORP. III 1 12.480 12.480 12.480 -0.400 INTERRENT REIT IIP.UN 7 5.540 5.510 5.510 +0.010 IAMGOLD CORP IMG 4457 5.800 5.210 5.250 -0.670 IMPERIAL OIL IMO 61 45.300 44.520 44.520 -0.340 IMAX CORP IMX 1 29.900 29.900 29.900 -0.240 IONA ENERGY INC. INA 5 0.640 0.640 0.640 0.000 INNERGEX RENEWABLE ENERGY INC. INE 12 8.700 8.650 8.650 -0.070 INNVEST REIT TRUST UNIT INN.UN 1 4.230 4.230 4.230 -0.070 INTER PIPELINE LTD. IPL 1493 25.960 25.180 25.740 +0.530 INTL TOWER HILL MINE LTD ITH 15 0.440 0.440 0.440 -0.130 INTERTAPE POLYMER ITP 173 14.990 14.760 14.850 -0.060 IVANHOE MINES LTD. IVN 67 2.590 2.330 2.590 +0.190 JUST ENERGY GROUP INC. JE 95 6.760 6.520 6.520 -0.270 JAGUAR FINANCIAL CORPORATION JFC 117 0.030 0.030 0.030 -0.020 KINROSS GOLD CORP K 1877 5.590 5.310 5.330 -0.350 KELT EXPLORATION LTD. KEL 7 8.460 8.300 8.340 -0.160 KEYERA CORP. KEY 34 58.050 57.600 58.040 -0.190 KIRKLAND LAKE GOLD INC. KGI 107 3.730 3.360 3.360 -0.470 STELLAR BIOTECHNOLOGIES INC. KLH 77 1.920 1.770 1.920 +0.180 KILLAM PROPERTIES INC. KMP 27 10.940 10.740 10.740 -0.200 KP TISSUE INC. KPT 1 17.620 17.620 17.620 +0.480 KARNALYTE RESOURCES INC. KRN 29 1.990 1.910 1.910 -0.090 LOBLAW COMPANIES LIMITED L 294 45.020 44.260 44.440 -0.440 LAURENTIAN BANK LB 18 44.990 44.730 44.820 -0.160 LEGACY OIL AND GAS INC. LEG 119 6.600 6.470 6.490 -0.090 LUNA GOLD CORP LGC 36 1.780 1.580 1.760 +0.060 LABRADOR IRON ORE ROYALTY CORPORATION LIF 82 32.540 31.230 31.460 -0.550 LABRADOR IRON MINES HOLDINGS LIMITED LIM 10 0.440 0.440 0.440 -0.020 LINAMAR CORP LNR 26 33.620 33.310 33.330 -0.420 LONG RUN EXPLORATION LTD LRE 23 5.520 5.470 5.520 +0.070 LAKE SHORE GOLD CORP. LSG 590 0.420 0.370 0.370 -0.075 LIGHTSTREAM RESOURCES LTD. LTS 68 7.310 7.200 7.230 -0.060 LUCARA DIAMOND CORP LUC 20 0.990 0.990 0.990 +0.030 LUNDIN MINING CORP. LUN 225 4.820 4.730 4.740 -0.070 LEISUREWORLD SENIOR CARE CORP LW 16 10.410 10.290 10.390 -0.020 LYDIAN INTERNATIONAL LTD LYD 20 0.860 0.850 0.850 -0.050 MAG SILVER CORP. MAG 3 6.900 6.400 6.400 -0.530 MBAC FERTILIZER CORP. MBC 44 2.240 2.180 2.220 +0.050 MANITOBA TELECOM MBT 14 33.260 32.790 33.080 -0.170 MACDONALD DETTWILER MDA 74 80.500 78.250 78.250 -1.580 MAJOR DRILLING GRP MDI 35 7.670 7.380 7.390 -0.310 MEG ENERGY CORP. MEG 126 36.200 35.810 35.970 +0.190 MANITOK ENERGY INC. MEI 14 2.990 2.990 2.990 +0.050 MANULIFE FIN MFC 760 17.230 17.020 17.020 -0.120 MAPLE LEAF FOODS MFI 101 13.640 13.460 13.590 -0.110 MAGNA INTERNATIONAL INC. COMMON MG 97 87.490 85.910 86.000 -0.830 MARRET HIGH YIELD STRATEGIES FUND MHY.UN 157 8.580 8.550 8.580 -0.020 GENWORTH MI CANADA INC. MIC 23 29.260 29.010 29.010 -0.280 MARRET INVESTMENT GRADE BOND FUND MIG.UN 1 11.020 11.020 11.020 0.000 MCAN MORTGAGE CORPORATION MKP 109 12.750 12.680 12.750 +0.070 MERCATOR MINERALS LTD. ML 40 0.115 0.115 0.115 -0.005 MOOD MEDIA CORPORATION MM 55 0.680 0.680 0.680 +0.050 MART RESOURCES INC MMT 12 1.300 1.240 1.260 -0.020 ROYAL CANADIAN MINT CAD ETR MNT 8 15.050 14.870 15.050 +0.530 MARQUEE ENERGY LTD. MQL 10 0.860 0.860 0.860 +0.360 MORGUARD CORP. MRC 101 109.990 109.950 109.990 +2.000 MARTINREA INTERNATIONAL INC. MRE 84 12.300 12.110 12.140 -0.160 MORGUARD N.A. RESIDENTIAL REIT MRG.UN 2 9.100 9.100 9.100 +0.090 MORGUARD UN MRT.UN 2 16.360 16.140 16.140 -0.100 METRO INC. MRU 104 65.060 63.960 64.410 -0.350 MILESTONE APARTMENTS REIT MST.UN 2 9.740 9.730 9.730 +0.190 MULLEN GROUP LTD. MTL 11 25.420 25.180 25.180 -0.170 MTY FOOD GROUP INC MTY 7 34.150 34.150 34.150 +1.900 MCEWEN MINING INC. MUX 26 2.800 2.660 2.660 -0.320 METHANEX CORP MX 39 53.240 51.750 51.860 -1.190 NATIONAL BANK OF CANADA NA 171 85.930 85.060 85.120 -0.380 NEWALTA CORPORATION NAL 2 15.350 15.260 15.350 +0.030 NORBORD INC. NBD 26 30.700 30.000 30.010 -0.860 NORTHERN DYNASTY MINERALS LTD. NDM 9 1.480 1.430 1.430 -0.060 NORDION INC. NDN 16 8.870 8.840 8.840 +0.590 NORTHERN FREEGOLD RES LTD NFR 150 0.040 0.040 0.040 -0.160 NOVAGOLD RES INC. NG 92 2.600 2.440 2.440 -0.270 NEW GOLD INC. NGD 720 6.890 6.410 6.430 -0.550 ANGLE ENERGY INC. NGL 47 2.600 2.510 2.520 -0.100 NGEX RESOURCES INC. NGQ 6 1.830 1.790 1.800 -0.050 NORANDA INCOME FUND NIF.UN 19 5.060 5.050 5.060 +0.020 NIKO RES NKO 470 4.180 3.990 4.100 -0.010 NORTHLAND POWER INC. NPI 84 15.340 15.120 15.290 -0.040 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 182 29.290 28.490 28.490 -0.550 NEVSUN RES J NSU 1346 3.490 3.320 3.370 -0.060 NUVISTA ENERGY LTD. NVA 715 7.290 6.850 7.000 -0.400 THE NORTH WEST COMPANY INC. NWC 18 23.600 23.380 23.430 -0.070 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 11 11.080 11.040 11.060 +0.010 YIELD ADVANTAGED CV DB FUND OCV.UN 2 8.600 8.600 8.600 +0.060 ONEX CORPORATION SV OCX 37 53.240 52.690 52.950 +0.200 OCEANAGOLD CORP. OGC 264 1.740 1.570 1.580 -0.210 ONCOLYTICS BIO ONC 24 2.900 2.840 2.850 -0.030 ORBITE ALUMINAE INC. ORT 55 0.475 0.430 0.435 -0.045 OSISKO MINING CORPORATION OSK 1039 5.590 5.250 5.400 -0.170 OPEN TEXT CORP OTC 34 75.870 74.920 75.110 -0.510 PRIMERO MINING CORP. P 75 5.820 5.670 5.800 -0.040 PAN AMERICAN J PAA 103 11.950 11.470 11.510 -0.590 PARTNERS REIT PAR.UN 30 6.850 6.680 6.820 +0.420 PETROBANK ENERGY AND RESOURCES LTD. PBG 35 0.430 0.420 0.420 -0.005 PROPHECY COAL CORP. PCY 5 0.100 0.100 0.100 -0.060 PRECISION DRILLING CORPORATION PD 85 10.890 10.690 10.750 -0.040 N A PALLADIUM PDL 1 1.010 1.010 1.010 -0.010 PALADIN RESOURCES LTD. PDN 40 0.520 0.510 0.510 -0.010 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 25 30.100 29.960 30.010 +0.010 PREMIER GOLD MINES LTD. PG 64 2.290 2.120 2.120 -0.300 PENGROWTH ENERGY CORPORATION PGF 155 6.010 5.950 5.970 -0.040 PNG GOLD CORPORATION PGK 60 0.035 0.035 0.035 -0.105 PATIENT HOME MONITORING CORP. PHM 20 0.330 0.320 0.325 +0.020 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 36 18.000 17.820 17.950 +0.010 PARKLAND FUEL CORPORATION PKI 28 17.870 17.760 17.870 +0.020 PALADIN LABS J PLB 4 57.870 57.450 57.450 -0.040 PILOT GOLD INC. PLG 2 1.040 1.040 1.040 -0.030 PROMETIC LIFE SCIENCES INC. PLI 3860 0.680 0.680 0.680 +0.050 PETROMINERALES LTD. PMG 40 7.290 7.190 7.220 +0.130 PERPETUAL ENERGY INC. PMT 7 1.010 1.000 1.000 -0.010 PANORIENT ENERGY CORP. POE 1 1.790 1.790 1.790 +0.130 POTASH CORPORATION OF SASKATCHEWAN INC POT 943 33.510 32.900 33.170 +0.270 PARAMOUNT RESOURCES LTD. POU 227 34.640 33.770 34.050 -0.500 POWER CORPORATION OF CANADA SV POW 50 29.050 28.790 28.800 -0.050 PEMBINA PIPELINE CORPORATION PPL 56 33.320 33.000 33.160 -0.080 PAINTED PONY PETROLEUM LTD. PPY 44 8.250 8.200 8.250 +0.230 PROBE MINES LTD PRB 30 2.200 2.170 2.170 +0.030 PACIFIC RUBIALES ENERGY CORP PRE 145 21.690 21.410 21.490 -0.030 PERSEUS MINING LIMITED PRU 1615 0.620 0.540 0.540 -0.110 PINECREST ENERGY INC. PRY 10 0.440 0.440 0.440 -0.010 PULSE SEISMIC INC. PSD 5 4.070 4.030 4.040 -0.120 PASON SYSTEMS INC. PSI 104 22.570 21.850 22.190 +0.200 POWERSHARES TACTICAL BOND ETF PTB 13 18.900 18.900 18.900 -0.810 PETAQUILLA MINERALS LTD. PTQ 15 0.340 0.330 0.330 -0.005 PURE TECHNOLOGIES LTD. PUR 2 4.800 4.770 4.770 -0.210 PRETIUM RESOURCES INC. PVG 28 7.620 7.160 7.220 -0.620 POWER FINANCIAL CORP. PWF 103 32.360 32.070 32.110 -0.160 POWER FIN SER A PR PWF.PR.A 59 23.500 23.500 23.500 -0.490 PENN WEST PETROLEUM LTD. PWT 128 11.850 11.640 11.650 -0.150 PAREX RESOURCES INC. PXT 9 6.000 5.880 5.880 -0.110 BLACKPEARL RESOURCES INC. PXX 81 2.080 2.010 2.030 +0.010 PARAMOUNT GOLD AND SILVER CORP. PZG 8 1.410 1.360 1.360 +0.100 QUEBECOR INC. CL.B SV QBR.B 39 24.120 23.830 23.880 -0.230 RITCHIE BROS AUCTIONEERS INC. RBA 76 21.340 20.990 21.070 -0.420 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 39 44.840 44.680 44.800 +0.560 RENEWABLE ENERGY DEVELOPERS INC RDZ 89 0.990 0.970 0.970 -0.030 CDN REAL ESTATE UN REF.UN 53 42.030 41.290 41.490 -0.500 RIOCAN REAL EST UN REI.UN 320 24.850 24.200 24.200 -0.680 RARE ELEMENT RESOURCES LTD RES 29 3.060 2.700 3.000 +0.270 REITMANS CANADA LTD. CL.A NV RET.A 26 7.850 7.760 7.840 -0.060 RIFCO INC. RFC 1 6.000 6.000 6.000 +0.120 RIO ALTO MINING LIMITED RIO 76 2.250 2.120 2.120 -0.240 REDKNEE SOLUTIONS INC. RKN 1118 5.540 5.130 5.170 -0.110 ROCKY MOUNTAIN DEALERSHIPS INC. RME 1 11.430 11.430 11.430 -0.050 RETROCOM REIT 5.45% 30JUN18 RMM.DB.B 190 97.750 97.740 97.750 +0.010 RETROCOM REIT RMM.UN 112 4.950 4.810 4.830 -0.030 RMP ENERGY INC. RMP 65 5.520 5.420 5.440 -0.110 RUBICON MINERALS CORP. RMX 24 1.430 1.360 1.360 -0.180 TRANSALTA RENEWABLES INC. RNW 322 10.300 10.300 10.300 0.000 RONA INC. RON 28 11.320 11.010 11.210 -0.060 RAM POWER CORP. RPG 30 0.165 0.165 0.165 0.000 RENEGADE PETROLEUM LTD. RPL 2 1.060 1.060 1.060 +0.010 RAGING RIVER EXPLORATION INC. RRX 320 5.590 5.470 5.590 +0.070 ROGERS SUGAR INC. RSI 87 5.830 5.770 5.830 +0.030 ARTEK EXPLORATION LTD. RTK 29 3.370 3.320 3.370 -0.010 RUSSEL METALS RUS 28 27.910 27.730 27.840 -0.020 BIOSYENT INC. RX 8 2.440 2.440 2.440 +0.100 ROYAL BANK OF CANADA RY 259 66.410 66.040 66.070 -0.060 RBC NON CUM FIRST PREF SHARE SER AF RY.PR.F 1 25.090 25.090 25.090 +1.350 SHERRITT INTL RV S 924 3.870 3.800 3.860 0.000 SAPUTO INC. SAP 94 48.360 47.450 47.940 -0.680 ST. AUGUSTINE GOLD AND COPPOER LIMITED SAU 10 0.255 0.250 0.250 +0.020 SABINA GOLD & SILVER CORP. SBB 60 1.030 1.000 1.000 -0.070 SHOPPERS DRUG MART CORPORATION SC 382 59.130 58.550 58.850 -0.120 SEARS CANADA INC SCC 5 12.280 11.970 12.280 -0.050 SHAWCOR LTD SCL 24 42.630 42.430 42.600 +0.150 SPROTT RESOURCE CORP SCP 126 2.920 2.770 2.790 -0.110 STRAD ENERGY SERVICES LTD. SDY 1 3.840 3.840 3.840 +0.280 SEABRIDGE GOLD INC. SEA 23 12.870 12.640 12.870 -1.770 SERINUS ENERGY INC. SEN 10 3.540 3.540 3.540 -0.120 SECURE ENERGY SERVICES INC. SES 587 13.880 13.480 13.600 -0.280 SPYGLASS RESOURCES CORP SGL 593 1.720 1.690 1.690 -0.010 SURGE ENERGY INC. SGY 202 6.200 5.920 5.990 -0.160 SPROTT INC SII 136 2.790 2.700 2.750 +0.070 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 436 24.300 24.000 24.030 -0.130 SUN LIFE FINANCIAL INC. SLF 217 32.870 32.460 32.470 -0.380 SILVER WHEATON CORP. SLW 688 26.950 25.540 25.760 -1.330 SMART TECHNOLOGIES INC SMA 1 2.770 2.770 2.770 +0.080 SEMAFO J SMF 627 2.470 2.270 2.320 -0.130 SANTA MARIA PETROLEUM INC. SMQ 10 0.025 0.025 0.025 -0.050 SNC-LAVALIN SV SNC 90 41.840 41.110 41.290 +0.120 SHAMARAN PETROLEUM CORP. SNM 70 0.410 0.410 0.410 0.000 SUPERIOR PLUS CORP. SPB 161 11.160 10.860 10.900 -0.260 SCORPIO MINING CORP. SPM 5065 0.350 0.245 0.335 +0.030 STORM RESOURCES LTD. SRX 1 3.660 3.660 3.660 +0.210 SANDSTORM GOLD LTD. SSL 25 5.860 5.660 5.690 -0.370 SILVER STANDARD RES INC. SSO 97 6.940 6.720 6.940 -0.180 STUDENT TRANSPORTATION INC. COMMON STB 26 6.560 6.470 6.500 -0.050 SANTONIA ENERGY INC. STE 11 2.050 2.020 2.020 -0.080 STANTEC INC STN 54 53.230 52.500 53.210 +0.880 SOUTHERN PACIFIC RESOURES CORP STP 25 0.570 0.550 0.550 +0.010 SUNCOR ENERGY INC. SU 505 37.240 36.950 36.950 -0.150 SULLIDEN GOLD CORPORATION LTD. SUE 7597 1.010 0.960 0.960 -0.060 SOLIUM CAPITAL INC. SUM 56 5.810 5.650 5.790 -0.070 SANDVINE CORPORATION SVC 15 1.950 1.930 1.950 +0.010 SILVERCREST MINES INC SVL 29 2.010 1.930 1.930 -0.130 SILVERCORP METALS INC. SVM 36 3.600 3.390 3.410 -0.260 SAVANNA ENERGY SERVICES CORP SVY 7 7.960 7.870 7.950 0.000 SIERRA WIRELESS SW 44 15.340 12.930 15.220 +2.520 SWISHER HYGIENE INC. SWI 5 0.750 0.750 0.750 -0.030 TELUS CORPORATION T 302 34.920 34.420 34.560 +0.030 TRANSALTA CORPORATION TA 138 13.780 13.530 13.690 -0.060 TAG OIL LTD TAO 16 4.460 4.350 4.350 -0.150 TWIN BUTTE ENERGY LTD. TBE 583 2.070 2.040 2.050 0.000 TECK RESOURCES LTD. CL.B SV TCK.B 591 29.500 28.420 28.430 -0.920 TRANSCONTINENTAL INC. CL A SV TCL.A 92 14.960 14.720 14.810 -0.140 THOMPSON CREEK METALS COMPANY TCM 66 3.730 3.580 3.710 +0.020 TRICON CAPITAL GROUP INC. TCN 1206 7.050 6.920 7.000 +0.060 TRICAN WELL TCW 60 15.040 14.820 14.850 +0.100 TORONTO-DOMINION BANK TD 190 91.600 91.050 91.050 -0.050 TRINIDAD DRILLING LTD. TDG 154 10.650 10.490 10.490 -0.110 TRILOGY ENERGY CORP. TET 204 27.250 26.630 26.630 -0.970 TRANSFORCE INC. TFI 10 21.650 21.390 21.500 -0.110 TRANSGLOBE J TGL 128 7.980 7.870 7.910 -0.090 TERANGA GOLD CORPORATION TGZ 50 0.740 0.700 0.740 +0.040 TIM HORTONS INC. THI 69 59.650 58.980 59.040 -0.290 TAHOE RESOURCES INC. THO 33 18.470 17.350 17.350 -1.270 TOROMONT IND TIH 12 23.340 23.240 23.250 -0.050 TASEKO MINES LTD. TKO 9 2.210 2.150 2.150 -0.040 TALISMAN ENERGY INC. TLM 418 11.590 11.310 11.350 -0.180 TITAN MEDICAL INC TMD 40 0.405 0.405 0.405 -0.005 TIMMINS GOLD CORP TMM 47 1.900 1.810 1.830 -0.050 TANZANIAN ROYALTY EXPLORATION CORP. TNX 207 3.500 3.140 3.240 -0.370 TORC OIL & GAS LTD. TOG 123 8.180 8.050 8.180 +0.010 TRIOIL RESOURCES LTD. TOL 1317 2.810 2.800 2.800 -0.010 TOTAL ENERGY SERVICES INC. TOT 1 17.500 17.500 17.500 +0.290 TOURMALINE OIL CORP. TOU 23 41.620 41.170 41.490 -0.260 TEMPLE HOTELS INC. TPH 21 5.950 5.920 5.920 +0.230 THOMSON REUTERS CORP. TRI 154 36.000 35.810 35.970 -0.030 TRANSCANADA CORPORATION TRP 135 46.350 45.700 45.770 -0.010 TURQUOISE HILL RESOURCES LTD. TRQ 391 5.210 4.950 4.970 -0.290 TRANSAT A.T. INC. CLASS B TRZ.B 6 11.390 11.330 11.390 +0.290 TORSTAR CORP. CL. B NV TS.B 18 5.660 5.650 5.660 +0.010 TOREX GOLD RESOURCES INC. TXG 1549 1.530 1.380 1.380 -0.200 URANIUM PARTICIPATION CORP. U 19 4.940 4.910 4.920 -0.030 DOMTAR CORPORATION UFS 33 82.180 81.560 82.100 +1.150 URTHECAST CORP. UR 2 1.800 1.800 1.800 -0.100 UR-ENERGY INC. URE 6 1.070 1.070 1.070 +0.020 URANIUM ONE INC UUU 7265 2.800 2.770 2.790 0.000 VERMILION ENERGY INC. VET 131 57.660 56.520 57.500 +0.350 VISTA GOLD CORP VGZ 115 0.780 0.690 0.750 -0.030 ASTON HILL VIP INCOME FUND VIP.UN 1 9.380 9.380 9.380 +0.280 5N PLUS INC. VNP 432 3.210 2.320 2.650 +0.330 VALEANT PHARMACEUTICALS INTL INC. VRX 66 109.900 107.370 107.750 -1.090 VERESEN INC. VSN 37 12.350 12.140 12.330 +0.220 VOLTA RESOURCES INC. VTR 15 0.235 0.230 0.230 +0.035 WHISTLER BLACKCOMB HOLDINGS INC. WB 3 12.720 12.690 12.690 -0.100 WHITECAP RESOURCES INC. WCP 421 11.990 11.790 11.940 +0.140 WESTERN FOREST PRODUCTS INC. WEF 2229 1.450 1.400 1.430 -0.110 WEBTECH WIRELESS INC WEW 20 0.370 0.370 0.370 0.000 WEST FRASER TIMBER WFT 120 89.990 89.110 89.400 -0.440 WI-LAN INC WIN 103 4.080 4.020 4.080 +0.010 WESTJET AIRLINES LTD. WJA 41 24.890 24.430 24.460 -0.260 WAJAX CORP WJX 17 37.630 37.240 37.540 +0.060 GEORGE WESTON LIMITED WN 269 81.740 80.130 81.160 +0.260 WOULFE MINING CORP. WOF 15 0.170 0.170 0.170 -0.015 WESTPORT INNOV WPT 15 28.480 28.080 28.400 +0.110 WESTERN POTASH CORPORATION WPX 195 0.410 0.410 0.410 -0.050 WESTERN ENERGY SVCS CORP WRG 24 8.550 8.420 8.470 -0.110 WESTSHORE TERMINALS INVESTMENT CORP. WTE 17 30.400 30.110 30.380 0.000 FIRST ASSET MORNINGSTAR CDA MOMENTUM ETF WXM 1 12.400 12.400 12.400 WESTERNZAGROS RESOURCES LTD WZR 1665 0.930 0.870 0.900 -0.030 TMX GROUP LIMITED X 21 47.770 47.220 47.700 +0.010 iSHARES DEX UNIVERSE BOND INDEX FUND XBB 11 29.780 29.700 29.780 +0.060 iSHARES DEX ALL CORPORATE BOND INDEX FUN XCB 17 20.510 20.490 20.500 0.000 iSHARES S&P/TSX CAPPED ENERGY INDEX FUND XEG 272 16.610 16.500 16.530 -0.030 iSHARES S&P/TSX CAPPED FINLS INDEX FD XFN 5 26.470 26.430 26.430 +0.050 iSHARES S&P/TSX GLOBAL GOLD INDEX FUND XGD 41 11.210 11.120 11.160 -0.620 iSHARES S&P/TSX 60 INDEX FUND XIU 2145 18.600 18.390 18.410 -0.120 iSHARES DEX LONG TERM BOND INDEX FUND XLB 1 20.840 20.840 20.840 +0.070 iSHARES DEX REAL RETURN BOND INDEX FUND XRB 1 22.130 22.130 22.130 +0.040 ISHARES CDN S&P/TSX CAPPED REIT INDX FND XRE 912 15.320 15.080 15.130 -0.270 iSHARES DEX SHORT TERM BOND INDEX FUND XSB 46 28.440 28.420 28.440 +0.020 iSHARES S&P 500 INDEX FUND CAD-HEDGED XSP 6 19.750 19.700 19.700 -0.070 SIRIUS XM CANADA HOLDINGS INC. SV XSR 5 8.520 8.500 8.500 +0.050 iSHARES RUSSELL 2000 INDEX FUND CAD-HEDG XSU 10 23.140 23.140 23.140 +0.010 YAMANA GOLD INC YRI 1629 11.520 10.860 10.900 -0.730 ZARGON OIL & GAS LTD. ZAR 3 7.340 7.310 7.310 -0.050 BMO MID CORPORATE BOND INDEX ETF ZCM 10 15.320 15.320 15.320 +0.030 BMO SHORT CORPORATE BOND INDEX ETF ZCS 5 14.680 14.680 14.680 0.000 ZENYATTA VENTURES LTD. ZEN 34 3.730 3.640 3.650 -0.030 ZODIAC EXPLORATION INC. ZEX 435 0.100 0.100 0.100 -0.005 BMO EQUAL WEIGHT UTILITIES INDEX ETF ZUT 131 13.920 13.920 13.920 +0.180 BMO COVERED CALL CANADIAN BANKS ETF ZWB 3 15.370 15.360 15.360 +0.140 Trades: 34,370 Total Volume: 14,170,679 Total Value: $151,239,160 Advanced: 178 Declined: 354 Unchanged: 4,001 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.