Pure Trading Daily Market Summary October 24 2013 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDTL REAL ESTATE TR AAR.UN 1063 4.600 4.540 4.590 +0.080 ADVANTAGE OIL & GAS LTD. AAV 17 4.190 4.130 4.180 +0.110 ABSOLUTE SOFTWARE CORP. ABT 35 7.810 7.750 7.790 +0.090 BARRICK GOLD CORPORATION ABX 619 21.210 20.430 20.960 +0.840 AIR CANADA CL A AC.A 23 5.330 5.250 5.300 -0.010 AIR CANADA CL B AC.B 1099 5.310 5.270 5.300 +0.030 ATCO LTD. CL.I NV ACO.X 8 47.500 47.240 47.240 +0.240 AUTOCANADA INC. ACQ 18 38.780 38.220 38.780 +1.550 ALARIS ROYALTY CORP AD 11 35.490 35.450 35.490 +0.040 AURORA OIL & GAS LIMITED AEF 1297 3.280 3.250 3.270 -0.020 AGNICO EAGLE MINES LIMITED AEM 526 31.920 29.030 31.810 +4.850 ANTRIM ENERGY J AEN 50 0.100 0.100 0.100 0.000 ARGENT ENERGY TRUST AET.UN 121 8.800 8.460 8.730 +0.240 AG GROWTH INTERNATIONAL INC. AFN 9 39.660 39.360 39.460 +0.120 AGF MANAGEMENT LTD. CL.B NV AGF.B 16 13.300 13.160 13.260 +0.070 ALAMOS GOLD INC. AGI 74 16.680 16.150 16.490 +0.680 ALLIANCE GRAIN TRADERS INC. AGT 1 15.800 15.800 15.800 -0.020 AGRIUM INC AGU 112 90.250 89.220 89.830 -0.750 ALTUS GROUP LIMITED AIF 25 14.550 14.190 14.470 +0.350 AIMIA INC. AIM 54 18.330 18.210 18.240 -0.100 ASANKO GOLD INC. AKG 3 2.600 2.560 2.560 +0.080 ALTAGAS LTD. ALA 83 37.410 36.450 37.310 +1.210 ALTAGAS LTD. PR SERIES C USD ALA.PR.U 13 24.760 24.750 24.750 -0.150 ABACUS MINERALS & EXPL CP AME 30 0.100 0.100 0.100 -0.015 AINSWORTH LUMBER CO. LTD ANS 459 4.020 3.990 4.000 +0.030 ALLIED NEVADA GOLD CORP ANV 75 4.740 4.590 4.640 +0.190 AFRICA OIL CORP AOI 50 9.430 9.310 9.340 +0.050 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 40 34.250 33.950 34.010 +0.020 ALGONQUIN POWER & UTILITIES CORP. AQN 84 6.850 6.740 6.810 +0.030 ARGONAUT GOLD INC. AR 386 6.470 6.070 6.400 +0.430 AECON GROUP INC ARE 27 14.530 14.320 14.400 0.000 ARC RESOURCES LTD. ARX 49 27.940 27.620 27.860 +0.020 ALACER GOLD CORP. ASR 260 3.200 3.090 3.200 +0.140 ATS AUTOMATION ATA 41 15.110 14.880 14.920 -0.220 ATRIUM INNOVATIONS INC. ATB 3 19.200 18.850 19.070 +0.620 ATAC RESOURCES LTD ATC 10 0.900 0.880 0.900 +0.120 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 13 70.050 69.670 69.670 -0.640 ATHABASCA OIL CORPORATION ATH 645 6.470 6.140 6.430 +0.310 ATLANTIC POWER CORP. ATP 14 5.340 5.270 5.320 -0.010 ATLANTIC POWER CORP 6.25% 15MAR17 ATP.DB.A 560 90.910 90.580 90.580 -0.020 ATLANTIC POWER CORP. B 5.60% 30JUN17 ATP.DB.B 400 81.400 80.830 81.400 +0.660 ATLANTIC POWER CORP. 6% 31DEC19 ATP.DB.D 600 74.490 74.010 74.010 +0.020 ATLANTIC POWER CORP. 5.75% 30JUN19 ATP.DB.U 250 72.390 72.010 72.110 +0.100 AURCANA CORP AUN 15 2.190 2.190 2.190 +0.130 AURICO GOLD INC. AUQ 29 4.460 4.300 4.390 +0.220 AVALON RARE METALS INC. AVL 5 0.850 0.850 0.850 -0.010 AVIGILON CORPORATION AVO 24 19.770 19.620 19.770 +0.270 ARTIS REIT S-G 5.75% 30JUN18 USD AX.DB.U 310 101.010 100.780 101.010 -0.280 ARTIS REIT AX.UN 37 14.860 14.660 14.660 +0.050 ALEXCO RESOURCE CORP. AXR 9 1.680 1.680 1.680 +0.070 AMAYA GAMING GROUP INC. AYA 18 8.360 8.170 8.300 -0.100 BELL ALIANT INC. BA 3 26.860 26.850 26.850 -0.250 BANRO CORP. BAA 45 0.950 0.900 0.950 +0.040 BELL ALIANT PR EQTY INC. SER. E BAF.PR.E 4 22.700 22.600 22.600 +0.070 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 14 42.250 41.750 42.160 +0.340 BAUER PERFORMANCE SPORTS LTD. BAU 1 12.830 12.830 12.830 +0.060 BLACKBERRY LIMITED BB 358 8.600 8.490 8.580 +0.130 BOMBARDIER INC. CL. B SV BBD.B 432 5.380 5.330 5.340 +0.020 COTT CORP BCB 31 8.520 8.300 8.470 +0.140 BCE INC. BCE 193 45.570 45.110 45.200 -0.230 BEAR CREEK MINING CORP BCM 45 2.700 2.640 2.700 +0.340 BLACK DIAMOND GROUP LIMITED BDI 6 25.920 25.070 25.920 +0.040 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 2 59.490 59.350 59.490 +0.010 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 17 27.950 27.770 27.810 -0.250 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 28 27.070 26.680 27.010 -0.350 BIOSIGN TECHNOLOGIES INC. BIO 500 0.065 0.065 0.065 +0.010 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 20 40.440 40.310 40.400 +0.030 BIRCHCLIFF ENERGY LTD. BIR 46 7.400 7.230 7.400 +0.190 BIRCHCLIFF ENERGY LTD. PR SER C BIR.PR.C 2 24.060 24.060 24.060 0.000 BNK PETROLEUM INC. BKX 177 1.800 1.740 1.790 -0.050 BALLARD POWER SYSTEMS INC BLD 84 1.520 1.450 1.450 +0.020 BANK OF MONTREAL BMO 171 72.790 72.300 72.500 +0.170 BONTERRA ENERGY CORP. BNE 20 58.510 58.290 58.410 +0.110 BANKERS PETROLEUM LTD. BNK 4957 4.070 3.970 4.000 +0.030 BONAVISTA ENERGY CORPORATION BNP 40 12.850 12.700 12.790 +0.040 BANK OF NOVA SCOTIA BNS 154 62.400 62.050 62.170 +0.090 AMERICAS PETROGAS INC. BOE 94 1.680 1.550 1.640 -0.050 BOSTON PIZZA ROYALTIES INCOME FUND BPF.UN 2 20.460 20.400 20.400 -0.130 BRALORNE GOLD MINES LTD BPM 50 0.330 0.330 0.330 -0.130 BROOKFIELD OFFICE PROPERTIES INC. BPO 37 19.530 19.420 19.510 +0.100 BRIGUS GOLD CORP. BRD 165 0.750 0.750 0.750 +0.010 BELO SUN MINING CORP. BSX 20 0.540 0.530 0.540 +0.045 BTB REIT BTB.UN 6 4.490 4.490 4.490 +0.040 BAYTEX ENERGY CORP. BTE 4 42.780 42.750 42.750 -0.630 B2GOLD CORP. BTO 967 2.750 2.650 2.730 +0.170 BELLATRIX EXPLORATION LTD BXE 215 8.060 7.980 8.000 -0.010 CAE INC CAE 413 11.660 11.400 11.550 +0.140 COXE GLOBAL AGRIBUSINESS INCOME FUND CAG.UN 10 9.090 9.090 9.090 +0.030 CANAM GROUP INC. CAM 1138 11.900 11.390 11.510 +1.080 CDN APARTMENT UN CAR.UN 60 21.820 21.600 21.680 +0.020 CASCADES INC CAS 12 5.720 5.720 5.720 +0.030 CANBANC 8 INCOME CORP. CBF 28 9.880 9.880 9.880 iSHARES 1-5 YEAR LADD CORP BND IN FND CBO 18 19.760 19.750 19.760 -0.020 COGECO CABLE INC. SV CCA 23 49.750 49.200 49.640 +0.230 CANADA CARBON INC. CCB 15 0.220 0.220 0.220 -0.070 CCL INDUSTRIES INC. CL. B NV CCL.B 2 70.120 70.070 70.070 -0.780 CAMECO CORP CCO 160 19.270 19.010 19.210 +0.310 CATAMARAN CORPORATION CCT 93 51.970 51.480 51.880 +0.540 CATALYST COPPER CORP. CCY 150 0.010 0.010 0.010 -0.005 CANELSON DRILLING INC CDI 12 6.400 6.350 6.350 -0.010 COEUR MINING INC. CDM 1 13.300 13.300 13.300 +0.370 COM DEV INTL CDV 56 4.340 4.270 4.320 +0.140 CENTRAL FUND OF CANADA LTD. CL.A NV CEF.A 1 15.880 15.880 15.880 +0.720 COASTAL ENERGY COMPANY CEN 41 18.670 18.120 18.670 +0.470 CATHEDRAL ENERGY SERVICES LTD. CET 1 5.690 5.690 5.690 -0.010 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 178 18.280 17.910 18.240 +0.490 CANACCORD GENUITY GROUP INC. CF 112 6.750 6.650 6.710 +0.010 CARFINCO FINANCIAL GROUP INC. CFN 5 11.360 11.010 11.150 -0.260 CANFOR CORP CFP 102 21.870 21.640 21.840 -0.040 CALFRAC WELL SERVICES LTD. CFW 17 31.340 31.170 31.190 -0.240 CENTERRA GOLD INC. CG 448 4.240 3.650 4.020 -0.090 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 17 3.010 2.960 2.980 +0.070 CANADIAN GENERAL INV. LTD 3.9% PR SER3 CGI.PR.C 4 25.100 25.100 25.100 -0.210 CINEPLEX INC. CGX 31 41.550 40.910 41.240 -0.200 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 55 17.060 17.020 17.040 -0.010 CHOICE PROPERTIES REIT CHP.UN 118 10.190 10.120 10.190 +0.030 CI FINANCIAL CORP. CIX 19 33.500 33.290 33.400 -0.060 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 60 24.540 23.550 23.550 -1.190 CARGOJET INC. CJT 84 11.750 11.750 11.750 0.000 iSHARES 1-5 YEAR LADDERED GOVT BOND IND CLF 70 19.470 19.460 19.460 -0.050 CANADA LITHIUM CORP. CLQ 75 0.430 0.430 0.430 -0.030 CELESTICA INC SV CLS 32 11.840 11.720 11.770 +0.050 CANADIAN IMPERIAL BANK OF COMMERCE CM 171 86.790 86.190 86.280 -0.190 COMPUTER MODELLING GROUP LTD CMG 5 26.280 26.120 26.280 +0.280 CASTLE MOUNTAIN MINING COMPANY LIMITED CMM 25 0.380 0.380 0.380 -0.015 CANACOL ENERGY LTD CNE 91 5.170 4.790 5.080 +0.240 CONTINENTAL GOLD LIMITED CNL 140 4.350 4.130 4.290 +0.230 CDN NATURAL RES CNQ 3276 33.110 32.390 33.050 +0.480 CANADIAN NATIONAL RAILWAY CO. CNR 82 115.630 114.790 115.350 +0.800 CANADIAN OIL SANDS LIMITED COS 256 20.630 20.400 20.590 +0.190 COXE COMMODITY STRATEGY FD CL A UNITS COX.UN 5 8.640 8.640 8.640 +0.050 CANADIAN PACIFIC RAILWAY LIMITED CP 64 148.930 146.780 147.790 -0.810 iSHARES S&P/TSX CDN PREF SHARE IND FND CPD 54 16.080 16.040 16.070 0.000 CRESCENT POINT ENERGY CORP. CPG 11 40.480 40.250 40.370 +0.070 CAPITAL POWER CORPORATION CPX 33 20.760 20.580 20.670 -0.080 CEQUENCE ENERGY LTD. CQE 281 1.850 1.770 1.850 +0.090 CREW ENERGY INC CR 127 6.350 6.140 6.310 +0.200 CROCODILE GOLD CORP. CRK 400 0.140 0.140 0.140 +0.030 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 10 13.460 13.320 13.350 +0.070 CT REIT CRT.UN 848 10.060 10.030 10.040 -0.030 CAPSTONE MINING CORP. CS 1794 2.930 2.810 2.810 -0.060 CAPSTONE INFRASTRUCTURE CORP. CSE 49 3.680 3.660 3.670 -0.010 CHARTWELL RETIREMENT RESIDENCES CSH.UN 33 10.710 10.560 10.610 +0.010 COLOSSUS MINERALS INC CSI 10 0.570 0.570 0.570 -0.010 CONSTELLATION SOFTWARE INC. CSU 12 192.030 190.610 190.910 -0.560 CROCOTTA ENERGY INC. CTA 246 3.110 3.040 3.050 +0.070 CANADIAN TIRE CORPORATION CL. A NV CTC.A 39 97.060 96.650 96.910 +0.920 CITADEL INCOME FUND CTF.UN 2 3.820 3.820 3.820 -0.020 CANADIAN UTILITIES LTD. CL.A NV CU 29 37.380 37.100 37.200 -0.250 COMINAR R E UN CUF.UN 21 19.260 19.140 19.190 +0.100 COPPER MINING CORPORATION CUM 112 1.810 1.770 1.790 +0.020 CANEXUS CORPORATION CUS 101 7.460 7.240 7.400 +0.080 CENOVUS ENERGY INC. CVE 1107 30.880 30.650 30.880 +0.170 CDN WESTERN BANK CWB 26 32.980 32.680 32.760 +0.030 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 75 25.660 25.400 25.430 -0.100 COLORADO RESOURCES LTD. CXO 50 0.285 0.285 0.285 +0.015 COUNSEL CORP CXS 30 2.820 2.780 2.780 -0.070 CAYDEN RESOURCES INC. CYD 11 1.380 1.380 1.380 -0.030 iSHARES GLBL MONTHLY ADV DIV IND FND CYH 2 17.200 17.200 17.200 -0.030 DUNDEE REAL ESTATE INVESTMENT TRUST D.UN 133 29.770 29.500 29.570 +0.160 DUNDEE CORP. CL.A SV DC.A 18 20.070 19.870 19.890 +0.040 DIRECTCASH PAYMENTS INC. DCI 23 18.010 16.970 17.540 -0.370 DONNYCREEK ENERGY INC. DCK 17 2.030 1.980 1.980 -0.040 DOMINION DIAMOND CORPORATION DDC 16 14.350 14.320 14.330 +0.170 DELPHI ENERGY CORP. DEE 430 1.690 1.640 1.650 +0.040 DETOUR GOLD CORP. DGC 444 8.890 8.590 8.660 +0.230 DATA GROUP INC. DGI 53 1.730 1.660 1.660 -0.050 DAVIS + HENDERSON CORPORATION DH 20 27.350 26.900 27.350 +0.500 DHX MEDIA LTD. DHX 19 3.740 3.710 3.710 -0.030 DUNDEE INTL REIT 5.5% 31JUL18 DI.DB 1620 99.980 99.810 99.910 -0.040 DUNDEE INTERNATIONAL REIT DI.UN 89 9.540 9.300 9.300 -0.180 DOREL INDUSTRIES INC. CL.B SV DII.B 5 38.460 37.980 38.390 +0.120 DUNDEE INDUSTRIAL REIT DIR.UN 130 9.030 8.910 8.980 +0.080 DENISON MINES CORP DML 88 1.100 1.080 1.100 +0.020 CIPHER PHARMACEUTICALS INC. DND 18 7.400 7.390 7.400 +0.020 DYNACOR GOLD MINES INC DNG 20 1.530 1.520 1.530 +0.060 DOLLARAMA INC. DOL 25 89.900 89.510 89.680 +0.270 DONNER METALS LTD DON 50 0.005 0.005 0.005 0.000 BRP INC. DOO 60 27.310 27.300 27.300 -0.040 DPF INDIA OPPORTUNITIES FUND DPF.UN 3 3.380 3.380 3.380 +0.180 DUNDEE PRECIOUS METALS INC. DPM 128 5.120 4.970 5.060 +0.110 MEDICAL FACILITIES CORP. DR 2 16.190 16.160 16.190 +0.030 DESCARTES SYS DSG 2 12.840 12.630 12.840 +0.490 DEETHREE EXPLORATION LTD. DTX 35 9.210 9.100 9.110 -0.140 DRAGONWAVE INC. DWI 1 1.530 1.530 1.530 -0.120 ENCANA CORP. ECA 168 19.220 18.870 19.010 -0.150 EAST COAST INVESTMENT GRADE INCOME FUND ECF.UN 1 10.700 10.700 10.700 -0.020 ENERCARE INC. ECI 9 9.770 9.690 9.770 -0.040 ENDEAVOUR SILVER CORP. EDR 36 5.240 5.010 5.080 +0.250 ENDEAVOUR MINING CORPORATION EDV 45 0.740 0.730 0.740 +0.050 ELEMENT FINANCIAL CORPORATION EFN 74 12.910 12.790 12.860 +0.040 ENERGY FUELS INC. EFR 40 0.145 0.145 0.145 -0.005 ENERFLEX LTD. EFX 23 14.530 14.400 14.460 -0.050 EAGLE ENERGY TRUST EGL.UN 148 8.780 8.610 8.780 +0.160 ECUADOR GOLD AND COPPER CORP. EGX 100 0.060 0.060 0.060 -0.010 ENERVEST DIV UN EIT.UN 1363 11.790 11.730 11.770 +0.050 ENERVEST DIVERSIFIED INCM TR WTS. EIT.WT.D 510 0.040 0.040 0.040 +0.015 ELDORADO GOLD ELD 735 7.210 6.970 7.190 +0.390 EASTERN PLATINUM LIMITED ELR 210 0.060 0.060 0.060 0.000 EMERA INCORPORATED EMA 71 31.110 30.930 31.000 +0.070 EMPIRE COMPANY LTD. CL.A NV EMP.A 6 77.730 76.530 77.050 -0.640 EMPIRE COMPANY LIMITED SUBS RCPTS EMP.R 1 77.200 77.200 77.200 -0.610 ENBRIDGE INC ENB 128 44.450 44.040 44.380 +0.600 ENBRIDGE INC. PR SER L USD ENB.PF.U 6 23.750 23.650 23.750 -0.200 ENBRIDGE INC. PR SERIES P ENB.PR.P 19 23.490 23.400 23.490 +0.390 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 214 23.000 23.000 23.000 +0.020 ENTREC CORPORATION ENT 2 1.490 1.490 1.490 +0.010 EASTMAIN RES J ER 110 0.300 0.300 0.300 +0.020 ENERPLUS CORPORATION ERF 42 17.640 17.230 17.610 +0.410 ENSIGN ENERGY SERVICES INC. ESI 57 17.320 17.180 17.230 -0.120 ESSENTIAL ENERGY SERVICES LTD. ESN 583 2.960 2.890 2.910 -0.080 EAST WEST PETROLEUM CORP. EW 40 0.630 0.630 0.630 -0.030 EXTENDICARE INC. EXE 19 6.630 6.570 6.570 +0.150 ABDERDEEN ASIA-PACIFIC INCOME INVEST LTD FAP 232 6.120 6.090 6.090 -0.010 FIRM CAPITAL MORTGAGE INV. CORP. FC 18 11.850 11.760 11.760 -0.070 FIRST CAPITAL REALTY INC. FCR 45 17.860 17.680 17.700 -0.210 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 6 455.990 452.670 454.720 +2.720 FIRST QUANTUM J FM 267 19.230 18.540 19.090 +0.520 FIRST NATIONAL FINANCIAL CORPORATION FN 1 20.420 20.420 20.420 +0.020 FRANCO-NEVADA CORPORATION FNV 76 47.900 46.920 47.690 +2.070 FIRST POINT MINERALS CORP FPX 20 0.190 0.190 0.190 -0.030 FIRST MAJESTIC SILVER CORP FR 47 12.830 12.280 12.700 +0.750 CANYON SERVICES GROUP INC. FRC 28 11.400 11.280 11.330 -0.100 FREEHOLD ROYALTIES LTD. FRU 34 24.580 24.240 24.370 +0.070 FIRSTSERVICE CORPORATION SV FSV 5 44.070 43.660 43.660 -0.110 FORTRESS PAPER LTD FTP 2 5.600 5.600 5.600 0.000 FORTIS INC FTS 29 32.500 32.270 32.270 -0.340 FINNING INTL FTT 11 23.960 23.700 23.960 +0.020 FORTUNA SILVER MINES INC FVI 94 4.320 4.160 4.320 +0.250 GOLDCORP INC G 368 27.980 27.230 27.760 +1.080 GOLD BULLION DEV CORP GBB 150 0.030 0.030 0.030 -0.005 GRAN COLOMBIA GOLD CORP. GCM 2 1.440 1.420 1.440 +0.340 GIBSON ENERGY INC. GEI 50 25.590 25.460 25.510 +0.210 GASFRAC ENERGY SERVICES INC. GFS 4 1.480 1.460 1.470 +0.030 CGI GROUP INC. CL.A SV GIB.A 93 35.900 34.680 35.900 +0.980 GILDAN ACTIVEWEAR INC. GIL 528 50.150 49.610 50.150 +0.490 GITENNES EXPLORATION INC. GIT 150 0.010 0.010 0.010 -0.185 GMP CAPITAL INC. GMP 7 6.270 6.250 6.270 -0.120 GENIVAR INC. GNV 15 29.390 29.080 29.220 +0.120 GRANITE REIT GRT.UN 7 36.630 36.490 36.540 -0.060 GLUSKIN SHEFF + ASSOCIATES INC. GS 2 20.310 19.960 20.310 +0.650 GRAN TIERRA ENERGY INC GTE 380 7.910 7.770 7.860 +0.060 GUYANA GOLDFIELDS INC GUY 95 2.600 2.460 2.560 +0.130 GREAT WESTERN MINERALS GRP GWG 5 0.100 0.100 0.100 -0.005 GREAT-WEST LIFECO INC GWO 70 30.810 30.580 30.710 -0.130 GUESTLOGIX INC GXI 116 1.240 1.230 1.230 -0.030 HUDSON S BAY COMPANY HBC 14 19.260 19.020 19.260 +0.440 HUDBAY MINERALS INC. HBM 137 8.840 8.580 8.760 +0.200 HOME CAPITAL GROUP INC. HCG 26 77.450 77.250 77.370 +0.170 ENERGY LEADERS INCOME FUND HEN.UN 10 11.600 11.600 11.600 HORIZONS ENHANCED INCM EQTY ETF CL E HEX 14 7.150 7.140 7.140 -0.010 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 14 16.920 16.840 16.840 -1.320 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 25 9.760 9.720 9.720 +0.720 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 146 7.050 6.810 6.810 -0.060 HORIZON NORTH LOGISTICS HNL 84 7.800 7.760 7.760 -0.070 HORIZONS BETAPRO NYMEX NAT GAS BULL PLUS HNU 167 10.290 9.970 10.140 -0.080 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 50 4.680 4.680 4.680 +0.030 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 13 4.560 4.520 4.560 -0.030 HORIZONS ACTIVE PERF SHARES ETF CL E UN HPR 22 9.860 9.860 9.860 +0.010 H & R REAL EST UN HR.UN 59 22.130 21.860 21.960 +0.120 HUSKY ENERGY INC. HSE 130 29.720 29.120 29.710 +0.520 HORIZONS BETAPRO S&P 500R BULL PLUS ETF HSU 2 22.480 22.480 22.480 -0.030 HORIZONS BPRO S&P 500 VIX SHT BULL ETF HVU 20 2.850 2.830 2.830 -0.070 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 314 6.800 6.760 6.770 -0.070 HORIZONS S&P/TSX 60 INDEX ETF HXT 122 23.600 23.530 23.600 +0.130 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 99 22.170 22.010 22.160 +0.270 ITHACA ENERGY INC IAE 193 2.460 2.400 2.420 -0.020 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 16 46.000 45.240 45.370 -0.960 CANLAN ICE SPORTS ICE 20 2.260 2.260 2.260 -0.180 INTACT FINANCIAL CORPORATION IFC 6 64.480 64.390 64.460 +0.050 INTERNATIONAL FOREST PRODUCTS LTD. CL.A IFP.A 40 11.430 10.970 11.320 +0.080 IGM FINANCIAL INC. IGM 54 49.550 49.460 49.490 -0.020 IMPERIAL METALS CORP. III 4 13.050 12.980 13.050 +0.160 INTERRENT REIT IIP.UN 1 5.820 5.820 5.820 +0.270 IAMGOLD CORP IMG 541 5.610 5.390 5.610 +0.350 IMPERIAL OIL IMO 111 45.860 45.300 45.530 -0.060 IMAX CORP IMX 15 30.330 29.590 29.950 +1.710 IONA ENERGY INC. INA 25 0.630 0.630 0.630 +0.030 INNERGEX RENEWABLE ENERGY INC. INE 8 9.200 9.140 9.180 -0.020 INNVEST REIT TRUST UNIT INN.UN 17 4.150 4.110 4.130 +0.040 INOVALIS REIT INO.UN 16 8.640 8.640 8.640 -0.600 INTER PIPELINE LTD. IPL 144 26.380 26.210 26.230 +0.360 INTERTAPE POLYMER ITP 43 15.370 15.060 15.240 +0.090 IVANHOE MINES LTD. IVN 81 2.480 2.400 2.460 +0.080 JUST ENERGY GROUP INC. JE 55 7.580 7.400 7.550 +0.110 KINROSS GOLD CORP K 5003 5.360 5.240 5.350 +0.180 KIMBER RES INC. KBR 160 0.145 0.145 0.145 0.000 KLONDEX MINES LTD. KDX 1 1.750 1.750 1.750 +0.040 KELT EXPLORATION LTD. KEL 12 8.340 8.230 8.280 -0.080 KEYERA CORP. KEY 123 60.820 59.000 60.410 +1.550 KIRKLAND LAKE GOLD INC. KGI 68 3.990 3.860 3.890 +0.140 KILLAM PROPERTIES INC. KMP 8 11.130 11.110 11.120 +0.030 LOBLAW COMPANIES LIMITED L 23 47.980 47.730 47.750 -0.180 LAURENTIAN BANK LB 6 46.360 45.940 46.340 +0.160 LIFE & BANC SPLIT CORP LBS 15 9.170 9.160 9.170 -0.040 LEGACY OIL AND GAS INC. LEG 393 7.310 7.090 7.290 +0.160 LUNA GOLD CORP LGC 8 1.750 1.750 1.750 +0.010 LARGO RESOURCES LTD LGO 20 0.205 0.205 0.205 +0.015 LABRADOR IRON ORE ROYALTY CORPORATION LIF 37 31.540 31.110 31.330 +0.550 LIQUOR STORES N.A. LTD. LIQ 5 15.760 15.640 15.760 +0.060 LINAMAR CORP LNR 7 35.470 35.190 35.240 -0.360 LONGVIEW OIL CORP. LNV 11 5.840 5.720 5.720 -0.160 LONG RUN EXPLORATION LTD LRE 8 5.850 5.830 5.840 -0.160 LIGHTSTREAM RESOURCES LTD. LTS 56 7.050 6.990 7.030 +0.080 LUCARA DIAMOND CORP LUC 83 1.250 1.240 1.250 +0.020 LUNDIN MINING CORP. LUN 903 4.940 4.690 4.820 +0.180 LYNDEN ENERGY CORP LVL 435 0.800 0.800 0.800 -0.020 LEISUREWORLD SENIOR CARE CORP LW 45 11.020 10.930 11.020 +0.020 LYDIAN INTERNATIONAL LTD LYD 5 0.960 0.960 0.960 -0.050 MANAC INC. MA 2 7.900 7.900 7.900 -0.100 MAG SILVER CORP. MAG 16 5.700 5.400 5.650 +0.320 MEGA BRANDS INC. MB 5 17.410 17.100 17.290 +0.750 MBAC FERTILIZER CORP. MBC 5 1.990 1.980 1.980 -0.020 MANITOBA TELECOM MBT 155 29.400 29.280 29.280 -0.180 MCCOY BROS INC. MCB 1 6.810 6.810 6.810 -0.030 MACRO ENTERPRISES INC. MCR 1 6.790 6.790 6.790 +0.010 MACDONALD DETTWILER MDA 25 79.970 79.000 79.040 -1.030 MAJOR DRILLING GRP MDI 2006 8.300 7.980 8.120 +0.270 MONETA PORCUPINE J ME 70 0.085 0.085 0.085 0.000 MEG ENERGY CORP. MEG 113 35.250 34.310 34.390 +0.190 MANITOK ENERGY INC. MEI 373 2.860 2.800 2.800 -0.140 MANULIFE FIN MFC 381 18.110 17.930 18.050 +0.070 MANULIFE FINANCIAL CORP. PR A SER 4 MFC.PR.D 3 25.750 25.750 25.750 +0.050 MAPLE LEAF FOODS MFI 332 15.700 15.490 15.610 +0.260 MARIFIL MINES LIMITED MFM 150 0.015 0.015 0.015 -0.025 MAGNA INTERNATIONAL INC. COMMON MG 13 88.610 88.270 88.480 +0.560 MARRET HIGH YIELD STRATEGIES FUND MHY.UN 35 8.070 8.050 8.070 -0.040 GENWORTH MI CANADA INC. MIC 19 31.810 31.620 31.700 +0.200 MERCATOR MINERALS LTD. ML 20 0.085 0.085 0.085 0.000 MOOD MEDIA CORPORATION MM 5 0.690 0.690 0.690 +0.010 MART RESOURCES INC MMT 21 1.170 1.120 1.130 -0.030 ROYAL CANADIAN MINT CAD ETR MNT 2 15.150 15.070 15.070 +0.290 MARTINREA INTERNATIONAL INC. MRE 55 11.100 10.930 11.060 -0.130 MORGUARD UN MRT.UN 5 16.960 16.900 16.960 +0.200 METRO INC. MRU 8 65.250 65.000 65.000 -0.300 MORNEAU SHEPELL INC. MSI 11 14.280 14.220 14.220 +0.010 MORNEAU SHEPELL INC. 5.75% 31MAR17 MSI.DB 10 106.010 106.010 106.010 +1.510 TIMBERCREEK SENIOR MTGE INV CORP. MTG 1 8.320 8.320 8.320 -0.090 MULLEN GROUP LTD. MTL 151 27.290 27.000 27.000 +1.300 MCEWEN MINING INC. MUX 3 2.480 2.480 2.480 +0.040 METHANEX CORP MX 32 59.260 58.460 59.200 +0.770 NATIONAL BANK OF CANADA NA 37 89.570 88.940 89.120 -0.060 NEWALTA CORPORATION NAL 501 16.030 15.980 16.020 +0.010 NORBORD INC. NBD 5 30.000 30.000 30.000 -0.040 NEWSTRIKE CAPITAL INC. NES 5 0.950 0.950 0.950 +0.120 NORTHERN FREEGOLD RES LTD NFR 40 0.030 0.030 0.030 -0.010 NOVAGOLD RES INC. NG 1 2.470 2.470 2.470 +0.060 NEW GOLD INC. NGD 90 6.480 6.310 6.480 +0.290 ANGLE ENERGY INC. NGL 211 3.780 3.760 3.770 0.000 NGEX RESOURCES INC. NGQ 8 2.000 1.960 2.000 0.000 VICTORY NICKEL NI 200 0.025 0.025 0.025 -0.005 NORANDA INCOME FUND NIF.UN 4 5.080 5.060 5.080 -0.030 NIKO RES NKO 334 3.990 3.720 3.940 -0.050 NORTHLAND POWER INC. NPI 27 17.150 16.970 16.970 -0.240 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 4 28.480 28.380 28.390 -0.020 NEVSUN RES J NSU 22 3.820 3.740 3.740 +0.050 NUVISTA ENERGY LTD. NVA 29 6.830 6.730 6.820 +0.080 NOVUS ENERGY INC. NVS 57 1.150 1.150 1.150 0.000 THE NORTH WEST COMPANY INC. NWC 3 25.910 25.650 25.650 +0.260 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 11 11.330 11.260 11.260 -0.030 NATCORE TECHNOLOGY INC. NXT 3 1.170 1.170 1.170 -0.010 OCP CREDIT STRATEGY FUND OCS.UN 21 8.720 8.700 8.720 -0.040 ONEX CORPORATION SV OCX 16 54.730 54.380 54.440 +0.140 OCEANAGOLD CORP. OGC 96 1.470 1.440 1.470 +0.020 ONCOLYTICS BIO ONC 3 2.920 2.920 2.920 -0.050 ORBITE ALUMINAE INC. ORT 90 0.610 0.580 0.580 -0.050 OSISKO MINING CORPORATION OSK 2511 5.430 5.160 5.200 -0.070 OPEN TEXT CORP OTC 43 81.170 80.930 80.950 +0.460 PRIMERO MINING CORP. P 19 5.900 5.830 5.880 +0.180 PAN AMERICAN J PAA 23 11.550 11.410 11.490 +0.320 PARTNERS REIT 5.5% 31MAR18 PAR.DB.B 70 91.250 91.250 91.250 0.000 PARTNERS REIT PAR.UN 56 6.390 6.340 6.360 +0.090 PREMIUM BRANDS HOLDINGS CORP PBH 5 19.330 19.280 19.300 +0.280 PRECISION DRILLING CORPORATION PD 1572 10.720 10.410 10.580 -0.310 N A PALLADIUM PDL 10 0.990 0.980 0.990 +0.020 PALADIN RESOURCES LTD. PDN 60 0.430 0.425 0.430 -0.010 PETRODORADO ENERGY LTD. PDQ 40 0.050 0.050 0.050 +0.010 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 72 30.820 30.170 30.720 +0.070 PACIFIC NORTH WEST CAPITAL CORP. PFN 20 0.025 0.025 0.025 0.000 PREMIER GOLD MINES LTD. PG 81 2.500 2.410 2.440 +0.090 PENGROWTH ENERGY CORPORATION PGF 134 6.560 6.340 6.550 +0.110 PREMIUM INCOME PR PIC.PR.A 3 15.210 15.210 15.210 +0.120 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 30 18.270 18.200 18.200 -0.080 PARKLAND FUEL CORPORATION PKI 130 19.250 18.990 19.140 +0.150 PALADIN LABS J PLB 2 64.240 64.030 64.030 -0.040 PROMETIC LIFE SCIENCES INC. PLI 25 0.990 0.990 0.990 +0.010 POLARIS MINERALS CORPORATION PLS 129 1.700 1.700 1.700 +0.030 PARALLEL ENERGY TRUST PLT.UN 24 4.040 3.920 4.030 +0.110 PLAZACORP RETAIL PROPERTIES LTD. PLZ 20 4.240 4.230 4.240 +0.020 SENTRY SELECT PRIMARY METALS CORP. PME 10 3.640 3.640 3.640 +0.070 PERPETUAL ENERGY INC. 7% 31DEC15 PMT.DB.E 200 92.990 92.990 92.990 -0.570 PANORIENT ENERGY CORP. POE 16 1.990 1.980 1.980 -0.070 POTASH CORPORATION OF SASKATCHEWAN INC POT 1577 32.590 31.230 32.370 -0.560 PARAMOUNT RESOURCES LTD. POU 42 37.080 36.560 36.940 +0.140 POWER CORPORATION OF CANADA SV POW 32 29.410 29.170 29.270 -0.070 PEMBINA PIPELINE CORPORATION PPL 183 34.250 33.830 34.090 +0.180 PAINTED PONY PETROLEUM LTD. PPY 123 7.310 7.160 7.190 -0.060 PRD ENERGY INC. PRD 53 1.440 1.380 1.410 +0.090 PACIFIC RUBIALES ENERGY CORP PRE 46 22.550 22.200 22.400 +0.130 PERSEUS MINING LIMITED PRU 85 0.600 0.600 0.600 +0.020 PINECREST ENERGY INC. PRY 70 0.560 0.540 0.540 -0.030 PULSE SEISMIC INC. PSD 10 3.750 3.680 3.750 +0.050 PASON SYSTEMS INC. PSI 44 21.520 21.320 21.480 -0.010 PLATINUM GROUP METALS LTD. PTM 62 1.230 1.210 1.220 +0.030 PURE TECHNOLOGIES LTD. PUR 6 5.910 5.850 5.910 +0.010 PRETIUM RESOURCES INC. PVG 917 4.190 3.330 4.000 +0.690 POWER FINANCIAL CORP. PWF 54 32.970 32.720 32.810 -0.030 PENN WEST PETROLEUM LTD. PWT 200 11.640 11.430 11.630 +0.180 PAREX RESOURCES INC. PXT 23 5.950 5.870 5.910 +0.010 BLACKPEARL RESOURCES INC. PXX 55 1.970 1.890 1.920 0.000 PIZZA PIZZA ROYALTY CORP. PZA 8 13.400 13.400 13.400 0.000 QUEBECOR INC. CL.B SV QBR.B 69 25.390 24.490 24.730 -0.530 QUEST RARE MINERALS LTD. QRM 125 0.870 0.870 0.870 0.000 RITCHIE BROS AUCTIONEERS INC. RBA 62 20.330 19.620 20.220 +0.950 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 20 46.250 45.540 45.710 -1.390 ROCK ENERGY INC. RE 61 3.670 3.360 3.600 +0.350 CDN REAL ESTATE UN REF.UN 19 42.740 42.290 42.290 -0.060 RIOCAN REAL EST UN REI.UN 258 25.810 25.570 25.600 +0.070 RARE ELEMENT RESOURCES LTD RES 4 2.250 2.150 2.200 +0.090 REITMANS CANADA LTD. CL.A NV RET.A 24 6.890 6.760 6.810 -0.080 RESOLUTE FOREST PRODUCTS INC. RFP 10 15.370 15.080 15.090 +0.630 RIO ALTO MINING LIMITED RIO 44 1.950 1.940 1.940 0.000 REDKNEE SOLUTIONS INC. RKN 50 5.850 5.750 5.820 +0.030 RESERVOIR MINERALS INC. RMC 10 4.740 4.740 4.740 +0.220 RETROCOM REIT 5.45% 30JUN18 RMM.DB.B 90 98.150 98.000 98.150 +0.400 RETROCOM REIT 5.5% 30JUN20 RMM.DB.C 440 96.560 96.510 96.510 -0.820 RETROCOM REIT RMM.UN 36 4.990 4.930 4.960 +0.060 RMP ENERGY INC. RMP 1421 6.370 6.180 6.260 -0.020 RUBICON MINERALS CORP. RMX 16 1.560 1.490 1.560 +0.120 TRANSALTA RENEWABLES INC. RNW 74 10.200 10.150 10.200 +0.010 RONA INC. RON 4 11.990 11.960 11.990 -0.080 RENEGADE PETROLEUM LTD. RPL 10 1.090 1.090 1.090 -0.010 RAGING RIVER EXPLORATION INC. RRX 141 5.750 5.670 5.690 -0.030 ROGERS SUGAR INC. RSI 319 5.660 5.600 5.610 -0.040 ARTEK EXPLORATION LTD. RTK 157 3.800 3.750 3.800 +0.020 RUSSEL METALS RUS 44 28.450 27.990 28.300 +0.360 BIOSYENT INC. RX 18 2.750 2.720 2.750 +0.060 ROYAL BANK OF CANADA RY 294 69.640 69.280 69.390 +0.270 ROYAL BANK OF CANADA 5 YR SER. AN RY.PR.N 1 25.150 25.150 25.150 0.000 SHERRITT INTL RV S 156 3.780 3.670 3.680 -0.040 SOUTH AMERICAN SILVER CORP. SAC 80 0.380 0.350 0.350 -0.045 SAPUTO INC. SAP 65 51.410 51.170 51.370 +0.100 SABINA GOLD & SILVER CORP. SBB 5 0.930 0.930 0.930 +0.050 BROMPTON SPLIT BANC CORP. CL A SBC 30 13.120 13.040 13.110 +0.170 SHOPPERS DRUG MART CORPORATION SC 10 61.110 60.920 60.920 -0.180 SEARS CANADA INC SCC 4 13.200 13.080 13.140 +0.040 SHAWCOR LTD SCL 32 43.260 42.850 43.260 +0.260 SPROTT RESOURCE CORP SCP 116 3.050 2.930 2.970 -0.070 STRAD ENERGY SERVICES LTD. SDY 1 3.700 3.700 3.700 +0.060 SEABRIDGE GOLD INC. SEA 2 10.380 10.380 10.380 +0.180 SECURE ENERGY SERVICES INC. SES 72 14.700 14.180 14.700 +0.500 SPROTT STRATEGIC FIXED INCOME FUND SFI.UN 30 7.660 7.660 7.660 -0.010 SPYGLASS RESOURCES CORP SGL 313 2.000 1.980 2.000 +0.010 SOUTHGOBI RESOURCES LTD. SGQ 1 1.150 1.150 1.150 +0.010 SURGE ENERGY INC. SGY 262 7.100 6.940 7.040 +0.160 SPROTT INC SII 889 2.600 2.580 2.600 +0.010 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 105 24.810 24.250 24.480 -0.870 SUN LIFE FINANCIAL INC. SLF 163 34.690 34.380 34.590 +0.010 SILVER WHEATON CORP. SLW 419 25.790 25.100 25.500 +0.990 SEMAFO J SMF 409 2.950 2.820 2.890 +0.130 SNC-LAVALIN SV SNC 46 43.670 43.330 43.570 +0.400 SUPERIOR PLUS CORP. SPB 44 11.160 11.060 11.150 +0.080 SCORPIO MINING CORP. SPM 50 0.295 0.295 0.295 -0.005 SANDSTORM GOLD LTD. SSL 30 6.010 5.810 6.000 +0.310 SILVER STANDARD RES INC. SSO 33 6.490 6.260 6.450 +0.340 STUDENT TRANSPORTATION INC. COMMON STB 40 6.830 6.770 6.820 +0.040 SANTONIA ENERGY INC. STE 2545 2.100 2.000 2.000 -0.010 STANTEC INC STN 9 55.990 55.650 55.990 +0.230 SUNCOR ENERGY INC. SU 435 37.090 36.510 37.090 +0.430 SULLIDEN GOLD CORPORATION LTD. SUE 60 0.870 0.860 0.860 0.000 SOLIUM CAPITAL INC. SUM 2 6.340 6.340 6.340 +0.080 SANDVINE CORPORATION SVC 25 2.670 2.650 2.650 0.000 SILVERCREST MINES INC SVL 2 1.950 1.940 1.950 +0.020 SILVERCORP METALS INC. SVM 41 3.740 3.530 3.690 +0.240 SAVANNA ENERGY SERVICES CORP SVY 24 7.900 7.770 7.770 -0.150 SIERRA WIRELESS SW 11 19.990 19.710 19.880 -0.240 SOLIMAR ENERGY LIMITED SXS 1000 0.005 0.005 0.005 -0.005 TELUS CORPORATION T 24 36.620 36.130 36.260 -0.200 TRANSALTA CORPORATION TA 43 14.210 14.100 14.160 +0.040 TAG OIL LTD TAO 29 4.360 4.350 4.350 -0.370 TWIN BUTTE ENERGY LTD. TBE 336 2.340 2.330 2.340 0.000 TECK RESOURCES LTD. CL.B SV TCK.B 344 31.230 30.400 30.520 +1.100 TRANSCONTINENTAL INC. CL A SV TCL.A 115 16.580 16.290 16.460 +0.060 THOMPSON CREEK METALS COMPANY TCM 32 3.560 3.520 3.520 +0.140 TRICON CAPITAL GROUP INC. TCN 19 7.670 7.580 7.640 -0.060 TRICAN WELL TCW 40 13.710 13.560 13.560 -0.100 TORONTO-DOMINION BANK TD 167 93.750 93.460 93.590 +0.160 TRINIDAD DRILLING LTD. TDG 80 10.040 9.850 10.040 +0.140 TRILOGY ENERGY CORP. TET 2063 29.170 28.880 29.170 +0.340 TRANSFORCE INC. TFI 21 22.090 21.960 22.010 +0.050 TRANSGLOBE J TGL 41 9.620 9.450 9.460 -0.120 TIM HORTONS INC. THI 1200 62.600 62.160 62.240 -0.090 TAHOE RESOURCES INC. THO 79 19.850 19.130 19.140 +0.460 TOROMONT IND TIH 7 22.450 22.240 22.280 -0.060 TEKMIRA PHAMACEUTICALS CORP TKM 50 9.550 9.300 9.500 +0.470 TASEKO MINES LTD. TKO 11 2.520 2.500 2.520 +0.110 TALISMAN ENERGY INC. TLM 217 12.790 12.600 12.770 +0.130 TIMBERCREEK MORTGAGE INVEST TMC 10 9.210 9.210 9.210 -0.040 TIMMINS GOLD CORP TMM 345 1.680 1.600 1.670 +0.110 TANZANIAN ROYALTY EXPLORATION CORP. TNX 13 2.520 2.510 2.510 +0.060 TORC OIL & GAS LTD. TOG 94 9.780 9.540 9.760 +0.150 TOURMALINE OIL CORP. TOU 124 39.960 39.600 39.960 +0.420 TAIPAN RESOURCES INC TPN 15 0.330 0.330 0.330 +0.025 MOLSON COORS CANADA INC. CL.B NV TPX.B 8 55.500 55.500 55.500 -0.240 THOMSON REUTERS CORP. TRI 64 37.040 36.830 36.900 -0.010 THOMSON REUTERS CORP II PR TRI.PR.B 1 20.280 20.280 20.280 -4.100 TRANSCANADA CORPORATION TRP 101 46.340 46.120 46.270 +0.130 TURQUOISE HILL RESOURCES LTD. TRQ 111 5.120 4.950 5.010 +0.080 TRANSAT A.T. INC. CLASS B TRZ.B 5 12.000 11.750 12.000 +0.470 TORSTAR CORP. CL. B NV TS.B 8 5.440 5.420 5.430 +0.110 TOP 20 U.S. DIVIDEND TRUST CL A TUT.UN 20 10.400 10.400 10.400 +0.450 TOREX GOLD RESOURCES INC. TXG 255 1.270 1.240 1.260 +0.010 URANIUM PARTICIPATION CORP. U 37 4.800 4.800 4.800 0.000 DOMTAR CORPORATION UFS 4 90.750 89.630 90.750 +1.840 URTHECAST CORP. UR 2 1.970 1.900 1.900 -0.050 URBANA CORPORATION CLASS A URB.A 1 1.810 1.810 1.810 0.000 UR-ENERGY INC. URE 15 1.200 1.170 1.180 +0.100 VERMILION ENERGY INC. VET 58 57.030 56.410 56.720 +0.410 VICWEST INC VIC 4 12.200 12.200 12.200 -0.350 5N PLUS INC. VNP 13 3.060 3.060 3.060 -0.120 VALEANT PHARMACEUTICALS INTL INC. VRX 36 119.630 118.940 119.260 +0.460 VERESEN INC. VSN 83 12.710 12.610 12.710 +0.100 WHISTLER BLACKCOMB HOLDINGS INC. WB 1 14.040 14.040 14.040 -0.030 WHITECAP RESOURCES INC. WCP 973 12.400 12.220 12.300 -0.050 WESTERN FOREST PRODUCTS INC. WEF 586 1.400 1.380 1.390 -0.010 WATERFURNACE RENEWABLE ENGY INC. WFI 6 22.120 22.120 22.120 +0.870 WEST FRASER TIMBER WFT 62 89.150 88.480 89.000 -0.250 WI-LAN INC WIN 4300 3.500 2.980 3.150 -0.950 WPT INDUSTRIAL REIT USD WIR.U 200 7.650 7.650 7.650 +0.150 WESTJET AIRLINES LTD. WJA 43 26.880 26.590 26.750 +0.110 WAJAX CORP WJX 23 37.200 36.280 36.280 -0.180 GEORGE WESTON LIMITED WN 38 85.760 85.130 85.760 -0.050 WESTPORT INNOV WPT 6 25.550 25.260 25.550 +0.500 WESTERN ENERGY SVCS CORP WRG 13 7.830 7.690 7.690 -0.260 WESTSHORE TERMINALS INVESTMENT CORP. WTE 33 33.330 32.860 33.280 +0.320 TMX GROUP LIMITED X 15 45.650 45.140 45.430 +0.010 iSHARES DEX ALL CORPORATE BOND INDEX FUN XCB 106 20.840 20.830 20.830 -0.040 XTREME DRILLING AND COIL SERVICES CORP. XDC 12 3.730 3.700 3.700 +0.040 iSHARES S&P/TSX CAPPED ENERGY INDEX FUND XEG 36 16.880 16.740 16.870 +0.130 iSHARES S&P/TSX GLOBAL GOLD INDEX FUND XGD 71 11.630 11.430 11.570 +0.430 iSHARES DEX HYBRID BOND INDEX FUND XHB 4 20.640 20.610 20.640 +0.200 iSHARES S&P/TSX 60 INDEX FUND XIU 514 19.240 19.160 19.230 +0.110 ISHARES CDN S&P/TSX CAPPED REIT INDX FND XRE 36 15.680 15.620 15.620 0.000 iSHARES DEX SHORT TERM BOND INDEX FUND XSB 15 28.590 28.590 28.590 -0.030 ISHARES DEX SHT TRM CORP UNIV MAPLE BD XSH 13 19.810 19.810 19.810 -0.040 iSHARES S&P 500 INDEX FUND CAD-HEDGED XSP 26 20.150 20.100 20.150 +0.060 iSHARES RUSSELL 2000 INDEX FUND CAD-HEDG XSU 16 24.090 24.080 24.080 +0.140 EXCO TECH XTC 1 7.030 7.030 7.030 +0.220 YELLOW MEDIA LIMITED Y 3 12.950 12.910 12.910 +0.060 YAMANA GOLD INC YRI 882 10.690 10.460 10.620 +0.330 ZARGON OIL & GAS LTD. ZAR 3 7.450 7.420 7.420 +0.030 BMO SHORT CORPORATE BOND INDEX ETF ZCS 74 14.810 14.790 14.810 +0.020 ZENYATTA VENTURES LTD. ZEN 4 2.580 2.570 2.570 +0.180 BMO S&P/TSX LADDERED PREF SHARE IND ETF ZPR 12 14.010 14.000 14.010 +0.010 BMO COVERED CALL CANADIAN BANKS ETF ZWB 12 15.930 15.930 15.930 +0.010 Trades: 22,660 Total Volume: 9,400,402 Total Value: $117,294,376 Advanced: 327 Declined: 199 Unchanged: 3,998 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.