Pure Trading Daily Market Summary October 10 2013 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDTL REAL ESTATE TR AAR.UN 22 4.350 4.300 4.320 +0.050 ADVANTAGE OIL & GAS LTD. AAV 11 3.940 3.890 3.890 -0.020 ABSOLUTE SOFTWARE CORP. ABT 4 7.410 7.300 7.340 +0.150 BARRICK GOLD CORPORATION ABX 690 18.830 18.220 18.550 +0.200 AIR CANADA CL A AC.A 22 4.910 4.910 4.910 +0.230 AIR CANADA CL B AC.B 1445 4.930 4.740 4.890 +0.210 ATCO LTD. CL.I NV ACO.X 10 45.990 45.320 45.990 +1.260 AUTOCANADA INC. ACQ 4 39.730 39.640 39.730 +0.850 AGELLAN COMMERCIAL REIT ACR.UN 20 8.560 8.560 8.560 -0.070 ALARIS ROYALTY CORP AD 11 35.590 35.470 35.500 +0.060 ALDERON IRON ORE CORP. ADV 29 1.520 1.500 1.500 -0.050 AURORA OIL & GAS LIMITED AEF 374 3.230 3.170 3.220 +0.060 AGNICO EAGLE MINES LIMITED AEM 92 26.290 25.770 25.840 -0.040 ARGENT ENERGY TRUST AET.UN 613 9.850 9.390 9.390 -0.630 AG GROWTH INTERNATIONAL INC. AFN 2 39.610 39.490 39.610 +0.250 AGF MANAGEMENT LTD. CL.B NV AGF.B 60 12.600 12.420 12.580 +0.340 ALAMOS GOLD INC. AGI 64 15.710 15.200 15.220 -0.480 AGRIUM INC AGU 210 87.950 85.800 85.900 -0.840 ALTUS GROUP LIMITED AIF 3 13.640 13.610 13.640 +0.270 AIMIA INC. AIM 71 18.380 17.840 18.280 +0.590 ASANKO GOLD INC. AKG 2 2.350 2.350 2.350 -0.010 ALTAGAS LTD. ALA 43 35.560 35.390 35.490 +0.100 ALLBANC SPLIT BANC CORP II ALB 22 14.990 14.960 14.990 +0.320 ALPHA MINERALS INC AMW 8 6.100 6.100 6.100 -0.120 AINSWORTH LUMBER CO. LTD ANS 2 3.920 3.920 3.920 +0.040 ALLIED NEVADA GOLD CORP ANV 199 4.600 4.410 4.410 -0.190 AFRICA OIL CORP AOI 54 8.600 8.480 8.570 +0.090 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 9 32.990 32.650 32.730 +0.180 AQUA PURE VENTURES INC AQE 50 0.180 0.180 0.180 -0.060 ALGONQUIN POWER & UTILITIES CORP. AQN 331 6.190 6.050 6.100 +0.010 ARGONAUT GOLD INC. AR 122 6.060 5.760 5.770 -0.190 AECON GROUP INC ARE 20 13.970 13.800 13.810 -0.170 AECON GROUP INC. 7.0% 30SEP14 ARE.DB 70 102.940 102.940 102.940 +0.140 ARC RESOURCES LTD. ARX 77 26.710 26.210 26.600 +0.370 ALACER GOLD CORP. ASR 280 3.180 3.080 3.130 -0.120 ATS AUTOMATION ATA 18 14.700 14.610 14.700 +0.230 ATRIUM INNOVATIONS INC. ATB 12 17.750 17.750 17.750 -0.100 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 9 68.770 68.130 68.300 +1.110 ATHABASCA OIL CORPORATION ATH 734 7.380 7.080 7.170 -0.090 ATLANTIC POWER CORP. ATP 36 4.790 4.720 4.750 +0.100 ATLANTIC POWER CORP 6.25% 15MAR17 ATP.DB.A 380 85.100 84.490 85.100 +0.610 ATLANTIC POWER CORP. B 5.60% 30JUN17 ATP.DB.B 880 79.500 77.700 78.770 -1.140 ATLANTIC POWER CORP. 6% 31DEC19 ATP.DB.D 250 74.000 73.070 74.000 +1.000 ATLANTIC POWER CORP. 5.75% 30JUN19 ATP.DB.U 720 71.990 71.790 71.840 -0.070 AURCANA CORP AUN 14 1.800 1.700 1.700 -0.030 AURICO GOLD INC. AUQ 84 3.850 3.740 3.750 -0.040 AVIGILON CORPORATION AVO 13 19.010 18.880 18.930 +0.300 A&W REVENUE ROYALTIES INCOME FUND AW.UN 2 21.920 21.770 21.770 -0.110 ARTIS REIT S-G 5.75% 30JUN18 USD AX.DB.U 200 100.740 100.520 100.740 +0.210 ARTIS REIT AX.UN 113 14.140 13.990 13.990 -0.130 ALEXCO RESOURCE CORP. AXR 1 1.290 1.290 1.290 -0.030 AMAYA GAMING GROUP INC. AYA 32 7.500 7.390 7.470 +0.190 BELL ALIANT INC. BA 92 26.170 26.090 26.120 +0.290 BANRO CORP. BAA 90 0.650 0.640 0.650 +0.050 BADGER DAYLIGHTING LTD. BAD 4 69.960 69.700 69.960 +1.410 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 73 40.280 39.220 40.030 +1.170 BLACKBERRY LIMITED BB 2065 8.590 8.250 8.510 +0.080 BOMBARDIER INC. CL. B SV BBD.B 8059 4.950 4.870 4.940 +0.090 COTT CORP BCB 12 8.010 7.950 7.970 +0.130 BCE INC. BCE 209 44.980 44.800 44.820 +0.130 BCE INC. 1ST PR SERIES AK BCE.PR.K 7 22.260 22.250 22.250 +0.100 BEAR CREEK MINING CORP BCM 1 2.380 2.380 2.380 -0.050 BLACK DIAMOND GROUP LIMITED BDI 1 24.900 24.900 24.900 +0.210 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 18 57.200 56.850 57.140 +0.170 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 24 26.570 26.460 26.550 +0.210 BROOKFIELD GLOBAL INFRASTR SEC INCOME FD BGI.UN 5 9.350 9.350 9.350 -0.020 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 28 27.050 26.560 26.960 +0.570 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 2 38.530 38.360 38.360 +0.210 BIRCHCLIFF ENERGY LTD. BIR 68 7.210 7.170 7.200 +0.090 BNK PETROLEUM INC. BKX 103 1.750 1.690 1.740 +0.060 BALLARD POWER SYSTEMS INC BLD 20 1.450 1.420 1.450 +0.060 BORALEX INC. BLX 1 10.410 10.410 10.410 -0.320 BANK OF MONTREAL BMO 141 69.740 69.150 69.500 +0.820 PARTNERS VALU SPLIT CORP AA PRF SER 3 BNA.PR.C 2 24.330 24.300 24.300 -0.030 BONTERRA ENERGY CORP. BNE 23 54.990 54.720 54.890 -0.030 BANKERS PETROLEUM LTD. BNK 582 4.100 3.860 4.090 +0.290 BONAVISTA ENERGY CORPORATION BNP 118 12.570 12.410 12.500 +0.170 BANK OF NOVA SCOTIA BNS 150 59.940 59.450 59.730 +0.800 AMERICAS PETROGAS INC. BOE 39 1.250 1.200 1.250 +0.050 AIRBOSS AMERICA J BOS 6 7.750 7.750 7.750 +0.250 BROOKFIELD CANADA OFFICE PROPERTIES BOX.UN 11 26.290 26.000 26.000 -0.300 BROOKFIELD OFFICE PROPERTIES INC. BPO 63 19.700 19.540 19.630 +0.150 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 9 20.120 19.880 19.880 +0.010 BTB REIT BTB.UN 5 4.300 4.300 4.300 0.000 BAYTEX ENERGY CORP. BTE 53 41.640 41.290 41.580 +0.530 B2GOLD CORP. BTO 905 2.410 2.340 2.340 -0.060 BELLATRIX EXPLORATION LTD BXE 52 8.390 8.220 8.390 +0.160 BOYD GROUP INCOME FUND BYD.UN 2 27.860 27.830 27.830 +0.040 CAE INC CAE 139 11.310 11.070 11.280 +0.260 CANAM GROUP INC. CAM 23 9.600 9.550 9.590 -0.010 CDN APARTMENT UN CAR.UN 588 20.480 20.360 20.400 -0.080 CASCADES INC CAS 8 5.550 5.540 5.540 +0.040 iSHARES 1-5 YEAR LADD CORP BND IN FND CBO 28 19.690 19.670 19.690 -0.010 COGECO CABLE INC. SV CCA 10 50.000 49.260 50.000 +0.790 CCL INDUSTRIES INC. CL. B NV CCL.B 5 68.830 68.660 68.830 +0.550 CAMECO CORP CCO 272 18.690 18.250 18.330 -0.090 CATAMARAN CORPORATION CCT 10 50.330 49.420 50.310 +2.350 CANELSON DRILLING INC CDI 52 6.250 6.200 6.210 +0.040 COEUR MINING INC. CDM 1 11.800 11.800 11.800 +0.260 COM DEV INTL CDV 1094 4.300 4.150 4.290 +0.240 CENTAMIN PLC. CEE 110 0.800 0.760 0.800 +0.050 COASTAL ENERGY COMPANY CEN 31 18.520 18.400 18.450 +0.150 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 34 16.630 16.580 16.600 0.000 CANACCORD GENUITY GROUP INC. CF 196 6.180 6.000 6.150 +0.200 CARFINCO FINANCIAL GROUP INC. CFN 14 10.190 10.020 10.150 +0.100 CANFOR CORP CFP 73 21.790 21.730 21.750 +0.010 CALFRAC WELL SERVICES LTD. CFW 54 31.650 31.140 31.450 +0.700 CANFOR PULP PRODUCTS INC. CFX 1 10.440 10.440 10.440 -0.140 CENTERRA GOLD INC. CG 130 4.740 4.610 4.620 -0.120 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 19 2.900 2.820 2.860 +0.040 CINEPLEX INC. CGX 17 40.400 39.820 40.210 +0.260 iSHARES ADVANT U.S HIGH YIELD BND IND FN CHB 3 20.800 20.800 20.800 +0.270 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 31 16.890 16.800 16.850 +0.040 CHOICE PROPERTIES REIT CHP.UN 303 10.000 9.910 9.910 -0.040 CHORUS AVIATION INC. CL B CHR.B 50 2.430 2.350 2.430 +0.050 CI FINANCIAL CORP. CIX 649 31.800 31.590 31.650 +0.160 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 6 25.020 24.900 25.000 +0.240 CARGOJET INC. CJT 52 11.750 11.750 11.750 0.000 CARIBOU KING RESOURCES LTD. CKR 80 0.065 0.060 0.060 -0.010 CANADA LITHIUM CORP. CLQ 5 0.440 0.440 0.440 -0.025 CELESTICA INC SV CLS 122 11.470 11.340 11.430 +0.080 CANADIAN IMPERIAL BANK OF COMMERCE CM 98 82.850 82.000 82.510 +0.660 CIBC RATE RESET CL A PR SERIES 35 CM.PR.L 500 25.500 25.500 25.500 0.000 COMPUTER MODELLING GROUP LTD CMG 3 23.900 23.830 23.830 -0.130 CANACOL ENERGY LTD CNE 35 4.760 4.710 4.760 +0.110 CONTINENTAL GOLD LIMITED CNL 226 3.650 3.530 3.560 -0.020 CDN NATURAL RES CNQ 707 33.530 32.400 33.460 +1.410 CANADIAN NATIONAL RAILWAY CO. CNR 183 110.000 108.950 109.850 +1.770 CANADIAN OIL SANDS LIMITED COS 205 20.280 20.060 20.240 +0.400 CANADIAN PACIFIC RAILWAY LIMITED CP 10 136.460 135.440 135.710 +1.480 iSHARES S&P/TSX CDN PREF SHARE IND FND CPD 16 16.100 16.080 16.080 -0.020 CRESCENT POINT ENERGY CORP. CPG 103 38.940 38.330 38.800 +0.600 CARPATHIAN GOLD INC. CPN 30 0.080 0.080 0.080 -0.005 CAPITAL POWER CORPORATION CPX 25 20.680 20.530 20.530 +0.010 CEQUENCE ENERGY LTD. CQE 34 1.730 1.690 1.730 +0.050 CREW ENERGY INC CR 1283 5.830 5.480 5.510 -0.220 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 25 12.980 12.890 12.890 -0.050 CAPSTONE MINING CORP. CS 1206 2.580 2.480 2.560 +0.060 CAPSTONE INFRASTRUCTURE CORP. CSE 63 3.720 3.690 3.700 -0.040 CHARTWELL RETIREMENT RESIDENCES CSH.UN 29 10.200 10.060 10.160 +0.090 COLOSSUS MINERALS INC CSI 55 0.780 0.750 0.750 -0.030 CONSTELLATION SOFTWARE INC. CSU 6 183.310 179.420 183.310 +5.040 CROCOTTA ENERGY INC. CTA 94 2.780 2.730 2.760 +0.020 CANADIAN TIRE CORPORATION CL. A NV CTC.A 45 94.570 93.200 93.920 +1.190 CITADEL INCOME FUND CTF.UN 29 3.620 3.620 3.620 +0.010 CANADIAN UTILITIES LTD. CL.A NV CU 48 35.990 35.440 35.750 +0.470 COMINAR R E UN CUF.UN 40 18.890 18.690 18.690 -0.160 COPPER MINING CORPORATION CUM 7 1.760 1.740 1.740 -0.040 CANEXUS CORPORATION CUS 4820 7.230 7.140 7.160 +0.020 CENOVUS ENERGY INC. CVE 221 30.980 30.480 30.820 +0.700 CDN WESTERN BANK CWB 29 31.380 31.000 31.380 +0.570 CWC WELL SERVICES CORP. CWC 40 0.670 0.670 0.670 +0.220 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 36 24.510 24.250 24.310 -0.080 CANWEL BUILDING MATERIALS GROUP LTD. CWX 4 2.910 2.890 2.890 -0.080 COUNSEL CORP CXS 104 2.860 2.810 2.850 +0.020 DUNDEE REAL ESTATE INVESTMENT TRUST D.UN 94 28.610 28.320 28.370 -0.070 DUNDEE CORP. CL.A SV DC.A 8 19.250 19.180 19.210 +0.200 DIRECTCASH PAYMENTS INC. DCI 5 17.870 17.600 17.660 -0.030 DONNYCREEK ENERGY INC. DCK 28 1.990 1.960 1.990 +0.040 DOMINION DIAMOND CORPORATION DDC 14 12.890 12.740 12.890 +0.120 DELPHI ENERGY CORP. DEE 53 1.640 1.590 1.590 -0.010 DETOUR GOLD CORP. DGC 248 8.080 7.880 7.880 -0.220 DIVIDEND GROWTH SPLIT CORP. CLASS A DGS 43 9.070 9.060 9.070 -0.010 DAVIS + HENDERSON CORPORATION DH 25 26.050 25.960 25.960 -0.080 DHX MEDIA LTD. DHX 71 3.570 3.520 3.530 +0.060 DUNDEE INTL REIT 5.5% 31JUL18 DI.DB 300 100.970 100.340 100.740 +0.480 DUNDEE INTERNATIONAL REIT DI.UN 52 9.250 9.170 9.200 -0.030 DOREL INDUSTRIES INC. CL.B SV DII.B 13 37.700 37.700 37.700 +0.450 DUNDEE INDUSTRIAL REIT DIR.UN 215 8.550 8.510 8.520 -0.060 DULUTH METALS LIMITED DM 40 1.080 1.080 1.080 -0.080 DENISON MINES CORP DML 256 1.080 1.050 1.050 0.000 CIPHER PHARMACEUTICALS INC. DND 8 7.100 7.070 7.070 +0.050 DOLLARAMA INC. DOL 5 85.790 85.500 85.500 +0.070 DUNDEE PRECIOUS METALS INC. DPM 61 5.260 5.090 5.100 -0.160 DREAM UNLIMITED CORP. DRM 81 13.000 12.980 13.000 +0.010 DESCARTES SYS DSG 3 12.040 11.870 12.040 +0.340 DEETHREE EXPLORATION LTD. DTX 19 9.370 9.250 9.310 +0.110 DRAGONWAVE INC. DWI 141 2.020 1.700 1.730 -0.190 ENCANA CORP. ECA 351 17.980 17.790 17.940 +0.220 ENERCARE INC. ECI 37 9.370 9.360 9.360 -0.090 ENDEAVOUR SILVER CORP. EDR 37 4.290 4.100 4.100 -0.120 ENDEAVOUR MINING CORPORATION EDV 150 0.610 0.590 0.590 0.000 ELEMENT FINANCIAL CORPORATION EFN 106 13.270 13.100 13.240 +0.250 ENERGY FUELS INC. EFR 50 0.145 0.140 0.140 0.000 ENERFLEX LTD. EFX 1 13.560 13.560 13.560 +0.050 EAGLE ENERGY TRUST EGL.UN 32 8.550 8.500 8.530 +0.120 EXCHANGE INCOME CORPORATION EIF 8 19.020 18.810 18.940 +0.050 ENERVEST DIV UN EIT.UN 117 11.620 11.540 11.620 +0.050 ENERVEST DIVERSIFIED INCM TR WTS. EIT.WT.D 710 0.010 0.010 0.010 0.000 ELDORADO GOLD ELD 464 6.460 6.230 6.300 -0.050 EASTERN PLATINUM LIMITED ELR 3330 0.060 0.055 0.060 +0.005 EMERA INCORPORATED EMA 16 29.400 29.300 29.380 +0.170 EMPIRE COMPANY LTD. CL.A NV EMP.A 7 76.150 76.020 76.100 +1.000 ENBRIDGE INC ENB 351 42.860 42.550 42.750 +0.430 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 5 23.200 23.090 23.090 +0.050 ENTREC CORPORATION ENT 3 1.450 1.440 1.440 +0.070 ENCANTO POTASH CORP. EPO 5 0.175 0.175 0.175 +0.005 ENERPLUS CORPORATION ERF 49 17.210 16.850 17.050 +0.400 ENSIGN ENERGY SERVICES INC. ESI 14 17.590 17.520 17.540 +0.230 ESSENTIAL ENERGY SERVICES LTD. ESN 9 2.780 2.760 2.780 +0.050 EXTENDICARE INC. EXE 27 6.570 6.520 6.540 +0.020 EXFO INC. EXF 2 5.290 5.290 5.290 -0.240 ABDERDEEN ASIA-PACIFIC INCOME INVEST LTD FAP 55 6.140 6.080 6.140 +0.100 FIRST CAPITAL REALTY INC. FCR 40 17.090 16.970 16.970 -0.060 FLINDERS RESOURCES LIMITED FDR 30 0.490 0.490 0.490 -0.500 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 5 437.430 435.440 437.300 +2.300 CAN-FINANCIALS INCOME CORP. FIC 10 8.480 8.480 8.480 +1.270 iSHARES CDN FIN MONTHLY INCOME FND FIE 10 6.790 6.790 6.790 +0.060 FIRST QUANTUM J FM 335 18.790 18.250 18.660 +0.550 FRANCO-NEVADA CORPORATION FNV 35 44.790 43.970 44.020 -0.620 FIRST MAJESTIC SILVER CORP FR 34 11.610 11.320 11.360 +0.070 CANYON SERVICES GROUP INC. FRC 20 11.900 11.830 11.840 +0.020 FRONTIER RARE EARTHS LIMITED FRO 60 0.430 0.430 0.430 -0.170 FREEHOLD ROYALTIES LTD. FRU 4 23.610 23.590 23.610 +0.120 FIRSTSERVICE CORPORATION SV FSV 1 42.390 42.390 42.390 +1.040 FORTRESS PAPER LTD FTP 1 6.420 6.420 6.420 -0.080 FORTIS INC FTS 98 31.330 31.080 31.330 +0.420 FINNING INTL FTT 247 23.570 23.300 23.500 +0.270 FORTUNA SILVER MINES INC FVI 32 3.720 3.660 3.690 -0.030 GOLDCORP INC G 403 25.640 25.160 25.250 -0.430 GREAT CANADIAN GAMING CORP GC 5 11.900 11.880 11.880 +0.210 COLABOR GROUP INC. GCL 1 4.440 4.440 4.440 +0.050 GRAN COLOMBIA GOLD CORP. GCM 1 1.160 1.160 1.160 -0.050 GIBSON ENERGY INC. GEI 62 24.610 24.430 24.500 +0.180 GASFRAC ENERGY SERVICES INC. GFS 23 1.420 1.340 1.370 +0.010 CGI GROUP INC. CL.A SV GIB.A 527 37.130 36.250 36.810 +0.390 GILDAN ACTIVEWEAR INC. GIL 49 48.250 47.880 48.000 +0.200 GMP CAPITAL INC. GMP 11 6.340 6.340 6.340 +0.010 GOLDEN HOPE MINES LTD GNH 120 0.015 0.015 0.015 -0.065 GENIVAR INC. GNV 46 28.050 27.950 28.000 +0.210 GREAT PANTHER SILVER LIMITED GPR 5 0.840 0.840 0.840 +0.020 GRANITE REIT GRT.UN 4 36.470 36.130 36.360 +0.110 GLUSKIN SHEFF + ASSOCIATES INC. GS 13 18.930 18.920 18.920 +0.150 GOLD STANDARD VENTURES CORP. GSV 5 1.020 1.020 1.020 +0.020 GRAN TIERRA ENERGY INC GTE 100 7.680 7.560 7.630 +0.080 GUYANA GOLDFIELDS INC GUY 13 2.150 2.080 2.130 -0.010 GREAT-WEST LIFECO INC GWO 90 30.080 29.660 30.000 +0.520 HUDSON S BAY COMPANY HBC 8 17.970 17.890 17.890 +0.180 HUDBAY MINERALS INC. HBM 92 8.170 7.930 7.930 +0.090 HOME CAPITAL GROUP INC. HCG 9 73.650 73.430 73.560 +1.110 HORIZONS BETAPRO S&P/TSX CAP ENBEAR ETF HED 47 3.580 3.570 3.580 -0.130 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 45 5.730 5.730 5.730 +0.200 HORIZONS ENHANCED INCM EQTY ETF CL E HEX 7 6.960 6.960 6.960 +0.060 HORIZONS BETAPRO S&P CAP FIN BEAR PL HFD 77 4.190 4.190 4.190 -0.090 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 215 21.100 20.400 20.940 -0.430 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 91 8.220 7.960 8.010 -0.110 HEALTHLEASE PROPERTIES REIT HLP.UN 65 9.830 9.810 9.820 -0.010 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 92 6.440 6.350 6.400 -0.160 HORIZON NORTH LOGISTICS HNL 18 7.540 7.440 7.500 +0.170 HORIZONS BETAPRO NYMEX NAT GAS BULL PLUS HNU 34 11.190 11.080 11.080 +0.140 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 24 4.120 4.120 4.120 -0.120 AMERICAN HOTEL INCOME PROPERTIES REIT LP HOT.UN 10 10.260 10.260 10.260 -0.400 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 30 5.140 5.140 5.140 +0.100 H & R REAL EST UN HR.UN 72 21.140 21.060 21.070 +0.040 HEROUX-DEVTEK HRX 2 9.490 9.420 9.420 -0.180 HORIZONS BETAPRO S&P 500R BEAR PLUS ETF HSD 50 4.180 4.180 4.180 -0.140 HUSKY ENERGY INC. HSE 48 29.360 29.050 29.270 +0.250 HORIZONS BETAPRO S&P 500R BULL PLUS ETF HSU 28 20.790 20.530 20.760 +0.680 HORIZONS BPRO S&P 500 VIX SHT BULL ETF HVU 372 4.270 3.710 3.720 -0.790 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 105 7.290 7.180 7.220 -0.210 HORIZONS S&P/TSX 60 INDEX ETF HXT 11 22.850 22.850 22.850 +0.370 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 69 20.910 20.550 20.790 +0.530 ITHACA ENERGY INC IAE 127 2.500 2.460 2.490 +0.050 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 18 44.330 43.700 44.220 +0.950 INTACT FINANCIAL CORPORATION IFC 23 63.280 62.680 63.090 +0.810 INTERNATIONAL FOREST PRODUCTS LTD. CL.A IFP.A 7 11.250 11.150 11.170 +0.450 IGM FINANCIAL INC. IGM 27 48.910 48.070 48.870 +1.170 IMPERIAL METALS CORP. III 3 12.000 11.950 11.950 -0.120 IMRIS INC IM 2 1.760 1.760 1.760 +0.030 IAMGOLD CORP IMG 439 4.910 4.630 4.670 0.000 IMPERIAL OIL IMO 33 44.740 44.180 44.660 +1.000 INTERNATIONAL MINERALS CORPORATION IMZ 83 2.860 2.850 2.860 +0.010 IONA ENERGY INC. INA 80 0.640 0.640 0.640 0.000 INNERGEX RENEWABLE ENERGY INC. INE 15 8.850 8.720 8.840 +0.090 INNVEST REIT SER F 5.75% 30MAR18 INN.DB.F 10 93.990 93.990 93.990 -2.000 INNVEST REIT TRUST UNIT INN.UN 41 4.130 4.090 4.120 +0.010 INTER PIPELINE LTD. IPL 383 25.020 24.860 24.960 +0.230 IMVESCOR RESTAURANT GROUP INC. IRG 1 1.900 1.900 1.900 -0.050 ING FLOATING RATE SENIOR LOAN FUND CL A ISL.UN 18 9.640 9.610 9.640 -0.040 INFORMATION SERVICES CORPORATION ISV 5 16.550 16.550 16.550 +0.050 INTERTAPE POLYMER ITP 20 15.100 14.890 14.890 -0.100 IVANHOE MINES LTD. IVN 18 2.090 2.040 2.070 +0.030 JUST ENERGY GROUP INC. JE 1206 6.760 6.730 6.760 +0.040 KINROSS GOLD CORP K 1084 5.000 4.860 4.890 -0.070 KELT EXPLORATION LTD. KEL 17 8.420 8.310 8.310 +0.140 KEYERA CORP. KEY 26 57.270 56.800 57.040 +0.030 KIRKLAND LAKE GOLD INC. KGI 10 3.390 3.280 3.280 -0.130 KELSO TECHNOLOGIES INC KLS 13 2.080 2.080 2.080 +0.110 KILLAM PROPERTIES INC. KMP 10 10.800 10.720 10.790 +0.070 KARNALYTE RESOURCES INC. KRN 29 2.050 2.000 2.000 -0.050 LOBLAW COMPANIES LIMITED L 70 46.740 45.980 46.430 +0.620 LAURENTIAN BANK LB 12 44.980 44.610 44.800 +0.280 LUMINA COPPER CORP LCC 42 5.510 5.360 5.400 -0.410 LEGACY OIL AND GAS INC. LEG 112 6.670 6.550 6.630 +0.170 LABRADOR IRON ORE ROYALTY CORPORATION LIF 25 30.830 30.370 30.390 +0.100 LABRADOR IRON MINES HOLDINGS LIMITED LIM 10 0.400 0.400 0.400 0.000 LIQUOR STORES N.A. LTD. LIQ 2 15.750 15.520 15.520 -0.260 LINAMAR CORP LNR 39 34.830 34.550 34.550 +0.290 LONGVIEW OIL CORP. LNV 1 5.930 5.930 5.930 +0.050 LOYALIST GROUP LIMITED LOY 120 0.570 0.570 0.570 0.000 LONG RUN EXPLORATION LTD LRE 6 5.600 5.530 5.600 +0.100 LIGHTSTREAM RESOURCES LTD. LTS 404 7.250 6.690 6.730 -0.550 LUCARA DIAMOND CORP LUC 792 1.190 1.150 1.170 +0.040 LUNDIN MINING CORP. LUN 1489 4.510 4.390 4.460 +0.110 LEISUREWORLD SENIOR CARE CORP LW 67 10.550 10.500 10.550 +0.040 LYDIAN INTERNATIONAL LTD LYD 20 0.650 0.630 0.630 -0.020 MANAC INC. MA 15 8.050 8.050 8.050 MAG SILVER CORP. MAG 14 5.660 5.470 5.470 -0.180 MARRET RESOURCE CORP. MAR 15 3.600 3.600 3.600 -0.250 MIDAS GOLD INC. MAX 10 0.900 0.900 0.900 -0.010 MANITOBA TELECOM MBT 21 29.360 29.200 29.230 -0.030 MACRO ENTERPRISES INC. MCR 3 6.100 6.010 6.100 +0.210 MACDONALD DETTWILER MDA 17 78.790 77.760 78.670 +0.790 MAJOR DRILLING GRP MDI 26 7.220 7.000 7.140 +0.120 MONETA PORCUPINE J ME 200 0.085 0.085 0.085 -0.005 MEG ENERGY CORP. MEG 79 34.330 33.690 33.830 +0.360 MANITOK ENERGY INC. MEI 42 3.140 3.130 3.130 +0.070 MANULIFE FIN MFC 303 17.660 17.280 17.620 +0.500 MAPLE LEAF FOODS MFI 19 13.350 13.190 13.190 +0.140 MAGNA INTERNATIONAL INC. COMMON MG 13 87.500 87.170 87.480 +1.820 MARRET HIGH YIELD STRATEGIES FUND MHY.UN 89 8.450 8.430 8.440 +0.030 GENWORTH MI CANADA INC. MIC 95 29.400 29.180 29.310 +0.290 MARRET INVESTMENT GRADE BOND FUND MIG.UN 10 11.220 11.220 11.220 +0.010 MCAN MORTGAGE CORPORATION MKP 3 11.710 11.600 11.710 +0.290 MERCATOR MINERALS LTD. ML 40 0.095 0.090 0.095 +0.005 MART RESOURCES INC MMT 108 1.150 1.020 1.030 -0.120 NORTHWEST INTER HEALTHCARE REIT 6.5% MOB.DB 170 90.990 90.010 90.010 0.000 MOUNTAIN PROV J MPV 3 5.150 5.140 5.150 +0.130 MARTINREA INTERNATIONAL INC. MRE 1487 10.920 10.530 10.880 +0.370 MORGUARD NORTH AM REIT 4.65% 30MAR18 MRG.DB 50 99.000 99.000 99.000 +1.380 METRO INC. MRU 24 66.200 65.530 66.010 +0.860 MERUS LABS INTERNATIONAL INC. MSL 1 1.380 1.380 1.380 +0.050 MILESTONE APARTMENTS REIT MST.UN 20 9.400 9.400 9.400 -0.090 MULLEN GROUP LTD. MTL 22 25.660 25.450 25.570 +0.460 METHANEX CORP MX 21 55.400 55.210 55.380 +0.870 NATIONAL BANK OF CANADA NA 122 85.960 85.400 85.570 +0.640 NEWALTA CORPORATION NAL 2 15.730 15.600 15.730 +0.180 NORBORD INC. NBD 35 28.950 28.510 28.600 +0.160 NEW FLYER INDUSTIRES INC. NFI 4 10.920 10.910 10.910 -0.030 AFRICA HYDROCARBONS INC. NFK 2140 0.165 0.120 0.165 +0.055 NOVAGOLD RES INC. NG 21 2.240 2.190 2.190 0.000 NEW GOLD INC. NGD 193 6.070 5.880 5.950 +0.030 ANGLE ENERGY INC. NGL 109 3.150 3.030 3.040 +0.080 NORTHERN GOLD MINING INC NGM 100 0.045 0.045 0.045 +0.005 NGEX RESOURCES INC. NGQ 9 1.760 1.710 1.760 +0.170 NORANDA INCOME FUND NIF.UN 31 5.010 5.000 5.000 -0.040 NIKO RES NKO 403 2.850 2.740 2.830 +0.190 NORTHLAND POWER INC. NPI 74 16.160 15.960 16.110 +0.110 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 8 27.980 27.740 27.880 +0.180 NEVSUN RES J NSU 1389 3.370 3.280 3.280 -0.070 NEPTUNE TECHNOLOGIES & BIORESSOURCESINC. NTB 13 3.760 3.720 3.720 +0.030 NUVISTA ENERGY LTD. NVA 117 6.980 6.770 6.970 +0.180 THE NORTH WEST COMPANY INC. NWC 8 24.300 24.180 24.300 +0.050 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 14 11.030 10.870 10.980 +0.240 NEXJ SYSTEMS INC. NXJ 5 2.140 2.140 2.140 +0.130 OCP CREDIT STRATEGY FUND OCS.UN 11 8.670 8.650 8.660 -0.010 ONEX CORPORATION SV OCX 13 53.330 53.010 53.280 +0.380 OCEANAGOLD CORP. OGC 25 1.390 1.340 1.370 0.000 ONCOLYTICS BIO ONC 50 2.920 2.900 2.920 +0.040 ORBITE ALUMINAE INC. ORT 50 0.450 0.445 0.450 +0.030 OSISKO MINING CORPORATION OSK 194 5.310 5.160 5.180 -0.060 OPEN TEXT CORP OTC 14 77.960 76.620 77.280 +1.190 PRIMERO MINING CORP. P 41 5.390 5.250 5.350 -0.030 PAN AMERICAN J PAA 35 10.650 10.320 10.500 +0.060 PARTNERS REIT PAR.UN 2 6.140 6.130 6.130 -0.230 PETROBANK ENERGY AND RESOURCES LTD. PBG 45 0.410 0.390 0.410 +0.010 PRECISION DRILLING CORPORATION PD 37 10.620 10.510 10.580 +0.240 N A PALLADIUM PDL 5 0.990 0.990 0.990 0.000 PALADIN RESOURCES LTD. PDN 140 0.430 0.420 0.425 +0.005 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 66 31.640 31.060 31.100 +0.090 PREMIER GOLD MINES LTD. PG 1 2.070 2.070 2.070 -0.030 PENGROWTH ENERGY CORPORATION PGF 121 6.500 6.430 6.470 +0.120 PHX ENERGY SERVICES CORP. PHX 1 11.130 11.130 11.130 +0.040 PREMIUM INCOME PR PIC.PR.A 17 15.140 15.060 15.140 -0.100 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 62 18.370 18.170 18.210 +0.010 PARKLAND FUEL CORPORATION PKI 72 18.380 18.240 18.340 +0.110 PARALLEL ENERGY TRUST PLT.UN 124 3.860 3.840 3.850 -0.010 PLAZACORP RETAIL PROPERTIES LTD. PLZ 23 4.260 4.250 4.260 +0.010 SENTRY SELECT PRIMARY METALS CORP. PME 12 3.380 3.380 3.380 -0.020 PETROMINERALES LTD. PMG 32 11.930 11.860 11.920 +0.070 PERPETUAL ENERGY INC. PMT 12 1.090 1.060 1.060 -0.010 PERPETUAL ENERGY INC. 7.25% 31JAN15 PMT.DB.D 270 96.000 95.500 96.000 +0.500 PMI GOLD CORPORATION PMV 20 0.305 0.305 0.305 -0.035 PANORIENT ENERGY CORP. POE 28 2.200 2.180 2.200 +0.050 POTASH CORPORATION OF SASKATCHEWAN INC POT 1444 33.460 32.930 32.970 -0.510 PARAMOUNT RESOURCES LTD. POU 70 37.180 36.490 37.010 +0.990 POWER CORPORATION OF CANADA SV POW 85 28.870 28.800 28.840 +0.360 PEMBINA PIPELINE CORPORATION PPL 16 33.220 32.780 32.980 +0.170 PAINTED PONY PETROLEUM LTD. PPY 10 7.800 7.760 7.770 +0.050 PROBE MINES LTD PRB 1 2.120 2.120 2.120 -0.030 PACIFIC RUBIALES ENERGY CORP PRE 173 22.210 22.010 22.210 +0.560 PERSHIMCO RESOURCES INC. PRO 50 0.330 0.330 0.330 -0.090 PERSEUS MINING LIMITED PRU 140 0.475 0.470 0.470 -0.010 PULSE SEISMIC INC. PSD 16 3.610 3.600 3.600 -0.030 PASON SYSTEMS INC. PSI 15 22.000 21.810 21.810 +0.060 PETROAMERICA OIL CORP. PTA 45 0.325 0.320 0.325 +0.010 PLATINUM GROUP METALS LTD. PTM 3 1.240 1.240 1.240 +0.040 PETAQUILLA MINERALS LTD. PTQ 15 0.310 0.300 0.300 -0.010 PURE TECHNOLOGIES LTD. PUR 1 5.440 5.440 5.440 +0.390 PRETIUM RESOURCES INC. PVG 1620 5.650 4.870 5.090 +0.220 POWER FINANCIAL CORP. PWF 58 32.110 31.800 32.070 +0.480 PENN WEST PETROLEUM LTD. PWT 184 11.550 11.320 11.490 +0.290 PALLISER OIL & GAS CORPORATION PXL 30 0.540 0.540 0.540 -0.060 PAREX RESOURCES INC. PXT 51 5.950 5.930 5.930 0.000 BLACKPEARL RESOURCES INC. PXX 125 1.940 1.870 1.920 +0.030 PARAMOUNT GOLD AND SILVER CORP. PZG 5 1.320 1.320 1.320 0.000 QUEBECOR INC. CL.B SV QBR.B 16 24.670 24.400 24.570 +0.390 QUESTERRE ENERGY CORP QEC 16 1.260 1.260 1.260 +0.060 QUEST RARE MINERALS LTD. QRM 50 0.870 0.870 0.870 +0.010 RITCHIE BROS AUCTIONEERS INC. RBA 41 19.630 19.220 19.220 +0.320 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 50 45.770 45.540 45.570 +0.370 ROCK ENERGY INC. RE 101 2.270 2.270 2.270 -0.020 CDN REAL ESTATE UN REF.UN 19 40.810 40.550 40.570 -0.230 RIOCAN REAL EST UN REI.UN 53 24.710 24.320 24.420 -0.150 RARE ELEMENT RESOURCES LTD RES 3 2.400 2.340 2.400 +0.010 REITMANS CANADA LTD. CL.A NV RET.A 86 7.190 7.020 7.050 -0.150 ROCKGATE CAPITAL CORP. RGT 20 0.190 0.185 0.185 0.000 ARGEX TITANIUM INC. RGX 20 0.920 0.910 0.910 -0.020 RICHMONT MINES RIC 1 1.300 1.300 1.300 -0.100 RIO ALTO MINING LIMITED RIO 53 1.860 1.800 1.830 -0.040 REDKNEE SOLUTIONS INC. RKN 22 5.410 5.370 5.390 +0.140 RESERVOIR MINERALS INC. RMC 1 4.460 4.460 4.460 -0.270 ROCKY MOUNTAIN DEALERSHIPS INC. RME 2 11.430 11.430 11.430 +0.110 RETROCOM REIT 5.45% 30JUN18 RMM.DB.B 270 98.600 98.030 98.600 +0.090 RETROCOM REIT 5.5% 30JUN20 RMM.DB.C 30 96.510 95.910 95.910 -0.920 RETROCOM REIT RMM.UN 29 4.760 4.710 4.760 +0.010 RMP ENERGY INC. RMP 196 5.920 5.730 5.890 +0.220 RUBICON MINERALS CORP. RMX 17 1.260 1.220 1.220 -0.010 RIO NOVO GOLD INC. RN 190 0.030 0.030 0.030 0.000 TRANSALTA RENEWABLES INC. RNW 81 10.190 10.130 10.130 -0.070 ROXGOLD INC. ROG 10 0.610 0.610 0.610 -0.010 RONA INC. RON 67 12.080 11.940 12.060 +0.210 RENEGADE PETROLEUM LTD. RPL 42 1.010 1.010 1.010 -0.010 RAGING RIVER EXPLORATION INC. RRX 127 5.450 5.330 5.430 +0.120 ROGERS SUGAR INC. RSI 65 5.670 5.630 5.640 +0.030 ARTEK EXPLORATION LTD. RTK 13 3.590 3.470 3.470 +0.010 RUSSEL METALS RUS 70 26.560 25.970 26.190 -0.180 REVETT MINERALS INC. RVM 25 1.260 1.260 1.260 -0.040 BIOSYENT INC. RX 26 2.450 2.430 2.450 +0.010 ROYAL BANK OF CANADA RY 235 67.950 66.800 67.670 +1.160 SHERRITT INTL RV S 313 3.560 3.490 3.500 -0.030 SAPUTO INC. SAP 36 52.150 51.590 51.700 +0.490 ST. AUGUSTINE GOLD AND COPPOER LIMITED SAU 5 0.205 0.205 0.205 0.000 SABINA GOLD & SILVER CORP. SBB 40 0.870 0.850 0.870 +0.060 BROMPTON SPLIT BANC CORP. CL A SBC 14 12.530 12.510 12.530 +0.020 SHOPPERS DRUG MART CORPORATION SC 112 60.220 59.790 60.040 +0.320 SHAWCOR LTD SCL 45 43.390 42.760 43.150 +0.350 SPROTT RESOURCE CORP SCP 81 2.940 2.890 2.940 +0.020 SECURE ENERGY SERVICES INC. SES 60 13.590 13.300 13.530 +0.320 SPROTT STRATEGIC FIXED INCOME FUND SFI.UN 33 7.600 7.590 7.600 -0.070 SPYGLASS RESOURCES CORP SGL 687 1.650 1.600 1.630 -0.010 SOUTHGOBI RESOURCES LTD. SGQ 6 1.230 1.160 1.230 +0.030 SURGE ENERGY INC. SGY 184 6.160 6.080 6.090 +0.010 SURE ENERGY INC. SHR 1165 0.325 0.325 0.325 +0.015 SPROTT INC SII 15 2.530 2.530 2.530 +0.060 STELLA JONES INC SJ 2 106.600 106.020 106.600 +0.720 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 16 25.000 24.740 24.990 +0.390 SUN LIFE FINANCIAL INC. SLF 270 33.490 32.960 33.340 +0.640 SILVER WHEATON CORP. SLW 158 23.680 23.200 23.240 -0.220 SMART TECHNOLOGIES INC SMA 1 2.880 2.880 2.880 -0.080 SEMAFO J SMF 245 2.570 2.410 2.520 -0.010 SNC-LAVALIN SV SNC 76 44.800 44.390 44.650 +0.390 SUPERIOR PLUS CORP. SPB 109 10.620 10.510 10.550 +0.050 SANDSTORM GOLD LTD. SSL 44 5.220 5.040 5.140 -0.040 SILVER STANDARD RES INC. SSO 68 5.760 5.570 5.580 -0.070 STUDENT TRANSPORTATION INC. COMMON STB 2 6.500 6.490 6.490 +0.040 SANTONIA ENERGY INC. STE 72 2.100 2.000 2.000 -0.060 STANTEC INC STN 21 56.200 55.590 55.920 +0.400 SUNCOR ENERGY INC. SU 322 36.970 36.410 36.840 +0.600 SULLIDEN GOLD CORPORATION LTD. SUE 10 0.870 0.870 0.870 -0.060 SANDVINE CORPORATION SVC 171 2.430 2.360 2.400 +0.070 SILVERCREST MINES INC SVL 5 1.740 1.720 1.730 +0.040 SILVERCORP METALS INC. SVM 19 3.280 3.180 3.250 +0.100 SAVANNA ENERGY SERVICES CORP SVY 19 7.590 7.450 7.460 -0.070 SIERRA WIRELESS SW 25 18.480 18.240 18.240 -0.050 TELUS CORPORATION T 96 35.070 34.660 34.960 +0.550 TRANSALTA CORPORATION TA 216 13.410 13.280 13.380 +0.030 TAG OIL LTD TAO 16 4.340 4.330 4.330 -0.090 TWIN BUTTE ENERGY LTD. TBE 4040 2.240 2.110 2.230 +0.190 TAIGA BUILDING PRODUCTS LTD. 14% DEBS TBL.NT 100 104.250 104.250 104.250 -2.750 TECK RESOURCES LTD. CL.B SV TCK.B 3260 26.900 26.590 26.770 +0.320 TRANSCONTINENTAL INC. CL A SV TCL.A 42 15.790 15.630 15.700 +0.180 THOMPSON CREEK METALS COMPANY TCM 105 3.470 3.270 3.400 +0.190 TRICON CAPITAL GROUP INC. TCN 30 6.770 6.730 6.740 +0.040 TRICAN WELL TCW 105 14.360 13.950 14.210 +0.490 TORONTO-DOMINION BANK TD 108 92.580 91.760 92.290 +1.150 TRINIDAD DRILLING LTD. TDG 58 10.330 10.250 10.280 +0.170 TRILOGY ENERGY CORP. TET 30 28.160 27.930 28.060 +0.260 TRANSFORCE INC. TFI 71 21.610 21.380 21.490 +0.150 TRANSGLOBE J TGL 21 9.390 9.240 9.370 +0.260 TIM HORTONS INC. THI 80 60.160 59.950 60.160 +0.380 TAHOE RESOURCES INC. THO 30 17.970 17.750 17.950 +0.260 TITANIUM CORP INC TIC 15 0.400 0.400 0.400 0.000 TOROMONT IND TIH 9 22.360 22.260 22.320 +0.100 TASEKO MINES LTD. TKO 1 2.150 2.150 2.150 +0.060 TALISMAN ENERGY INC. TLM 695 12.920 12.670 12.720 +0.010 TIMBERCREEK MORTGAGE INVEST TMC 22 9.100 9.050 9.100 -0.120 TIMMINS GOLD CORP TMM 1461 1.590 1.540 1.590 +0.010 TANZANIAN ROYALTY EXPLORATION CORP. TNX 23 2.410 2.390 2.410 +0.060 TORC OIL & GAS LTD. TOG 307 9.010 8.730 8.920 +0.320 TRIOIL RESOURCES LTD. TOL 73 2.810 2.810 2.810 0.000 TOTAL ENERGY SERVICES INC. TOT 2 18.050 17.970 17.970 0.000 TOURMALINE OIL CORP. TOU 30 40.030 39.540 39.620 +0.190 TEMPLE HOTELS INC. TPH 4 5.840 5.820 5.820 0.000 TAIPAN RESOURCES INC TPN 45 0.380 0.370 0.380 +0.070 THOMSON REUTERS CORP. TRI 83 35.940 35.640 35.910 +0.660 TRANSCANADA CORPORATION TRP 170 44.890 44.490 44.820 +0.350 TRANSCANADA CORP 1ST PR SER 7 TRP.PR.D 345 24.700 24.650 24.700 +0.050 TURQUOISE HILL RESOURCES LTD. TRQ 283 4.360 4.330 4.340 +0.040 TORSTAR CORP. CL. B NV TS.B 4 5.400 5.350 5.400 +0.040 TOREX GOLD RESOURCES INC. TXG 497 1.250 1.210 1.220 0.000 URANIUM PARTICIPATION CORP. U 132 4.840 4.740 4.840 +0.020 DOMTAR CORPORATION UFS 7 87.050 86.230 87.050 +0.470 FIRST ASSET U.S. & CDA LIFECO INCOME FD ULC.UN 3 10.000 10.000 10.000 +0.080 UNI SELECT INC UNS 100 23.880 23.880 23.880 0.000 URTHECAST CORP. UR 10 2.130 2.050 2.080 -0.120 URANIUM ONE INC UUU 1900 2.850 2.850 2.850 0.000 VATIC VENTURES CORP. VCV 15 0.100 0.095 0.095 +0.010 VERMILION ENERGY INC. VET 33 57.700 57.170 57.510 +0.540 VICWEST INC VIC 14 12.550 12.330 12.550 -0.230 5N PLUS INC. VNP 11 2.620 2.460 2.490 -0.110 VALENER INC. VNR 1 15.360 15.360 15.360 -0.160 VALEANT PHARMACEUTICALS INTL INC. VRX 8 114.400 113.620 114.400 +3.230 VERESEN INC. VSN 35 11.990 11.910 11.940 -0.030 WHISTLER BLACKCOMB HOLDINGS INC. WB 1 13.790 13.790 13.790 +0.040 WHITECAP RESOURCES INC. WCP 613 12.120 12.000 12.040 +0.120 WESTERN FOREST PRODUCTS INC. WEF 1716 1.400 1.360 1.390 +0.040 WESTERN FOREST PRODUCTS INC. WTS. WEF.WT 270 0.100 0.100 0.100 0.000 WEST FRASER TIMBER WFT 58 88.420 88.050 88.390 +0.980 WI-LAN INC WIN 37 4.120 4.040 4.080 +0.180 WESTJET AIRLINES LTD. WJA 18 24.460 24.230 24.420 +0.350 WAJAX CORP WJX 25 34.960 34.170 34.260 +0.220 GEORGE WESTON LIMITED WN 25 83.460 82.110 82.820 +1.040 GEORGE WESTON LIMITED PR SERIES 1 WN.PR.A 1 25.050 25.050 25.050 0.000 WINPAK LTD WPK 1 24.200 24.200 24.200 +2.100 WESTPORT INNOV WPT 7 25.900 25.600 25.810 +0.360 WESTERN ENERGY SVCS CORP WRG 6 7.750 7.740 7.740 -0.030 WESTSHORE TERMINALS INVESTMENT CORP. WTE 22 31.490 31.280 31.290 +0.120 TMX GROUP LIMITED X 8 46.550 46.390 46.470 +0.570 iSHARES DEX UNIVERSE BOND INDEX FUND XBB 16 29.960 29.960 29.960 -0.040 iSHARES DEX ALL CORPORATE BOND INDEX FUN XCB 241 20.650 20.630 20.640 -0.020 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 24 16.680 16.550 16.680 +0.290 iSHARES S&P/TSX CAPPED FINLS INDEX FD XFN 12 26.900 26.710 26.900 +0.350 iSHARES S&P/TSX GLOBAL GOLD INDEX FUND XGD 19 10.580 10.450 10.460 -0.070 iSHARES S&P/TSX 60 INDEX FUND XIU 1531 18.660 18.480 18.600 +0.250 ISHARES CDN S&P/TSX CAPPED REIT INDX FND XRE 18 15.060 15.020 15.020 -0.060 iSHARES DEX SHORT TERM BOND INDEX FUND XSB 69 28.510 28.480 28.510 0.000 ISHARES DEX SHT TRM CORP UNIV MAPLE BD XSH 6 19.740 19.740 19.740 -0.010 iSHARES S&P 500 INDEX FUND CAD-HEDGED XSP 10 19.350 19.350 19.350 +0.350 iSHARES DIVERSIFIED MONTHLY INCOME FUND XTR 2 11.810 11.810 11.810 0.000 YELLOW MEDIA LIMITED Y 1 11.240 11.240 11.240 +0.050 YAMANA GOLD INC YRI 632 10.090 9.780 9.830 -0.300 ZARGON OIL & GAS LTD. ZAR 3 7.230 7.230 7.230 +0.070 BMO MID CORPORATE BOND INDEX ETF ZCM 8 15.430 15.430 15.430 -0.010 ZENYATTA VENTURES LTD. ZEN 140 3.180 3.050 3.080 +0.070 ZODIAC EXPLORATION INC. ZEX 300 0.075 0.075 0.075 -0.005 BMO S&P/TSX LADDERED PREF SHARE IND ETF ZPR 16 14.060 14.060 14.060 -0.020 BMO COVERED CALL CANADIAN BANKS ETF ZWB 13 15.470 15.470 15.470 +0.080 BMO COVERED CALL UTILITIES ETF ZWU 6 13.870 13.870 13.870 -0.230 Trades: 22,733 Total Volume: 9,541,400 Total Value: $100,260,099 Advanced: 354 Declined: 173 Unchanged: 3,990 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.