Pure Trading Daily Market Summary November 01 2013 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDTL REAL ESTATE TR AAR.UN 121 4.680 4.570 4.620 -0.010 ADVANTAGE OIL & GAS LTD. AAV 42 4.230 4.200 4.200 -0.070 ATHABASCA MINERALS INC ABM 10 1.520 1.520 1.520 +0.220 ABSOLUTE SOFTWARE CORP. ABT 2 7.290 7.250 7.290 -0.110 BARRICK GOLD CORPORATION ABX 4246 19.240 18.640 18.770 -1.550 AIR CANADA CL A AC.A 1 5.860 5.860 5.860 +0.110 AIR CANADA CL B AC.B 518 5.890 5.750 5.890 +0.160 ATCO LTD. CL.I NV ACO.X 32 48.530 47.900 48.020 -0.620 ALARIS ROYALTY CORP AD 7 35.750 35.580 35.750 +0.270 ALDERON IRON ORE CORP. ADV 9 1.830 1.770 1.780 -0.080 AURORA OIL & GAS LIMITED AEF 72 3.190 3.130 3.150 -0.080 AGNICO EAGLE MINES LIMITED AEM 219 30.770 30.110 30.130 -0.700 ARGENT ENERGY TRUST AET.UN 65 8.810 8.640 8.790 +0.100 AG GROWTH INTERNATIONAL INC. AFN 2 37.720 37.690 37.720 +0.020 AGF MANAGEMENT LTD. CL.B NV AGF.B 60 13.670 13.450 13.450 -0.310 ALAMOS GOLD INC. AGI 291 16.280 15.220 15.400 -1.220 AGRIUM INC AGU 91 89.590 88.650 89.220 +0.240 ASTON HILL FINANCIAL INC AHF 2 1.320 1.320 1.320 +0.070 ALTUS GROUP LIMITED AIF 2 13.980 13.810 13.810 -0.260 AIMIA INC. AIM 136 18.640 18.230 18.400 -0.020 ASANKO GOLD INC. AKG 15 2.410 2.330 2.330 -0.160 ALTAGAS LTD. ALA 31 38.700 38.030 38.650 -0.100 ALTAGAS LTD. PR SERIES C USD ALA.PR.U 6 25.000 25.000 25.000 +0.250 AUTOMODULAR CORPORATION AM 10 2.220 2.220 2.220 +0.020 AINSWORTH LUMBER CO. LTD ANS 10 3.910 3.910 3.910 -0.040 ALLIED NEVADA GOLD CORP ANV 172 4.290 4.150 4.280 0.000 AFRICA OIL CORP AOI 400 9.100 9.100 9.100 -0.140 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 25 34.230 33.820 33.850 +0.300 ACASTI PHARMA INC. APO 7 2.010 2.000 2.010 0.000 ALGONQUIN POWER & UTILITIES CORP. AQN 409 6.780 6.670 6.700 -0.030 ALGONQUIN POWER UTIL CORP. PREF SERIES A AQN.PR.A 2 21.810 21.800 21.810 -0.020 ARGONAUT GOLD INC. AR 299 5.710 5.500 5.540 -0.260 AECON GROUP INC ARE 21 14.610 14.120 14.260 -0.240 ARC RESOURCES LTD. ARX 1116 28.270 27.570 28.210 +0.540 ALACER GOLD CORP. ASR 232 2.920 2.820 2.870 -0.020 ATS AUTOMATION ATA 16 14.680 14.490 14.490 +0.010 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 12 71.300 71.070 71.080 +0.450 ATHABASCA OIL CORPORATION ATH 672 6.520 6.340 6.460 -0.060 ATLANTIC POWER CORP. ATP 131 4.690 4.570 4.590 -0.100 ATLANTIC POWER CORP 6.25% 15MAR17 ATP.DB.A 90 88.030 87.890 88.030 +0.170 ATLANTIC POWER CORP. B 5.60% 30JUN17 ATP.DB.B 380 79.480 78.660 78.660 -0.700 ATLANTIC POWER CORP. 6% 31DEC19 ATP.DB.D 20 70.000 69.970 69.970 -0.250 ATLANTIC POWER CORP. 5.75% 30JUN19 ATP.DB.U 30 69.110 69.010 69.010 0.000 AUSTRALIAN BANC INCOME FUND AUI.UN 3 11.520 11.520 11.520 +0.240 AURCANA CORP AUN 2 1.900 1.900 1.900 -0.060 AURICO GOLD INC. AUQ 94 4.370 4.210 4.210 -0.140 AVIGILON CORPORATION AVO 13 19.940 19.580 19.940 +0.450 ARTIS REIT S-G 5.75% 30JUN18 USD AX.DB.U 150 101.110 101.010 101.010 -0.180 ARTIS REIT AX.UN 51 14.530 14.410 14.450 +0.050 AXIA NETMEDIA J AXX 4 2.250 2.250 2.250 +0.100 AMAYA GAMING GROUP INC. AYA 1015 8.180 8.000 8.000 -0.440 AUGUSTA RESOURCE CORPORATION AZC 9 1.990 1.960 1.960 0.000 AZIMUT EXPLORATION INC AZM 200 0.175 0.175 0.175 -0.175 BELL ALIANT INC. BA 70 26.450 26.240 26.280 -0.150 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 45 41.580 41.030 41.400 +0.120 BLACKBERRY LIMITED BB 669 8.370 8.040 8.040 -0.250 BOMBARDIER INC. CL. B SV BBD.B 9285 4.790 4.540 4.580 -0.150 COTT CORP BCB 31 8.960 8.720 8.940 +0.350 BCE INC. BCE 185 45.860 45.400 45.630 +0.250 BLACK DIAMOND GROUP LIMITED BDI 4 27.380 27.100 27.100 -0.220 BIRD CONSTRUCTION INC. BDT 4 12.970 12.900 12.970 +0.280 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 8 59.810 58.880 59.170 -0.140 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 34 28.480 27.780 27.780 -0.780 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 18 28.330 28.060 28.090 +0.030 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 1 41.010 41.010 41.010 -0.170 BIRCHCLIFF ENERGY LTD. BIR 174 7.510 7.450 7.500 +0.050 BNK PETROLEUM INC. BKX 347 1.610 1.570 1.610 -0.030 BANK OF MONTREAL BMO 152 73.180 72.740 72.990 +0.330 BONTERRA ENERGY CORP. BNE 9 58.280 57.710 57.710 -1.020 BANKERS PETROLEUM LTD. BNK 2183 3.980 3.910 3.920 -0.080 BONAVISTA ENERGY CORPORATION BNP 994 12.300 12.150 12.190 +0.150 BANK OF NOVA SCOTIA BNS 46 63.940 63.630 63.680 +0.300 AMERICAS PETROGAS INC. BOE 38 1.530 1.480 1.480 -0.090 AIRBOSS AMERICA J BOS 5 7.530 7.530 7.530 -0.040 BROOKFIELD OFFICE PROPERTIES INC. BPO 91 19.770 19.700 19.770 +0.290 BRIGUS GOLD CORP. BRD 35 0.780 0.750 0.760 -0.020 BTB REIT BTB.UN 3 4.540 4.510 4.510 -0.030 BAYTEX ENERGY CORP. BTE 37 43.140 42.460 42.460 -1.140 B2GOLD CORP. BTO 974 2.580 2.480 2.480 -0.100 BELLATRIX EXPLORATION LTD BXE 129 7.790 7.680 7.770 -0.230 BOYD GROUP INCOME FUND BYD.UN 2 26.400 26.310 26.400 +0.230 CAE INC CAE 26 12.090 12.000 12.060 +0.080 CALEDONIA MNG CAL 110 0.750 0.750 0.750 +0.030 CANAM GROUP INC. CAM 20 11.330 11.180 11.280 -0.020 CANAM GROUP INC. 6.25% 31OCT15 CAM.DB 70 110.200 110.200 110.200 +3.960 CDN APARTMENT UN CAR.UN 61 21.820 21.430 21.470 -0.060 CASCADES INC CAS 11 5.990 5.970 5.990 +0.160 iSHARES 1-5 YEAR LADD CORP BND IN FND CBO 76 19.790 19.780 19.780 -0.020 COGECO CABLE INC. SV CCA 42 51.370 49.870 50.500 +1.250 CCL INDUSTRIES INC. CL. B NV CCL.B 1 71.350 71.350 71.350 +0.960 CAMECO CORP CCO 325 19.880 19.600 19.760 -0.060 CATAMARAN CORPORATION CCT 46 49.810 47.780 48.330 -0.610 CANELSON DRILLING INC CDI 8 6.300 6.200 6.280 0.000 CORBY DISTILLERIES LTD. CL B. NV CDL.B 1 19.770 19.770 19.770 +0.920 COEUR MINING INC. CDM 3 12.210 12.060 12.060 -0.720 CENTAMIN PLC. CEE 120 0.830 0.830 0.830 -0.020 COASTAL ENERGY COMPANY CEN 76 18.500 18.250 18.490 -0.030 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 52 18.740 18.360 18.390 -0.400 CANACCORD GENUITY GROUP INC. CF 23 6.690 6.630 6.660 +0.050 CANACCORD GENUITY GRP INC. 5 YR PR CL A CF.PR.A 40 18.490 18.490 18.490 -0.480 CARFINCO FINANCIAL GROUP INC. CFN 2 11.040 11.030 11.040 -0.210 CLIFTON STAR RES INC CFO 10 0.220 0.220 0.220 0.000 CANFOR CORP CFP 37 21.500 21.210 21.360 -0.290 CALFRAC WELL SERVICES LTD. CFW 77 32.630 32.270 32.580 +0.080 CENTERRA GOLD INC. CG 215 4.100 3.950 3.960 -0.220 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 44 2.850 2.670 2.710 -0.100 COGECO INC. SV CGO 7 48.200 48.100 48.100 +2.200 CINEPLEX INC. CGX 6 42.130 42.030 42.030 +0.030 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 66 17.030 16.990 17.000 -0.060 CHAMPION IRON MINES LIMITED CHM 20 0.240 0.240 0.240 +0.005 CHOICE PROPERTIES REIT CHP.UN 146 10.160 10.110 10.140 -0.050 CANBANC INCOME CORP. CIC 20 10.560 10.560 10.560 +0.010 CI FINANCIAL CORP. CIX 53 34.710 33.940 34.000 -0.860 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 60 24.230 23.860 23.960 -0.340 CLARKE INC. SER 2 DEBS 6% 31DEC18 CKI.DB.A 2340 105.000 105.000 105.000 +8.000 CARIBOU KING RESOURCES LTD. CKR 10 0.060 0.060 0.060 +0.005 iSHARES 1-5 YEAR LADDERED GOVT BOND IND CLF 44 19.460 19.460 19.460 -0.020 CANADA LITHIUM CORP. CLQ 45 0.390 0.390 0.390 -0.040 CELESTICA INC SV CLS 31 11.420 11.210 11.260 -0.180 CANADIAN IMPERIAL BANK OF COMMERCE CM 100 89.720 89.000 89.130 +0.430 CANACOL ENERGY LTD CNE 31 4.730 4.660 4.680 -0.080 CONTINENTAL GOLD LIMITED CNL 149 3.820 3.600 3.630 -0.390 CDN NATURAL RES CNQ 1474 33.250 32.530 32.610 +0.610 CANADIAN NATIONAL RAILWAY CO. CNR 149 116.970 115.480 115.840 +1.230 COASTAL CONTACTS INC. COA 1 7.630 7.630 7.630 -0.010 CANADIAN OIL SANDS LIMITED COS 199 20.340 20.050 20.270 -0.050 CANADIAN PACIFIC RAILWAY LIMITED CP 15 151.540 150.240 151.530 +2.310 iSHARES S&P/TSX CDN PREF SHARE IND FND CPD 16 16.140 16.130 16.130 -0.020 CRESCENT POINT ENERGY CORP. CPG 53 40.500 40.220 40.220 -0.380 CAPITAL POWER CORPORATION CPX 38 21.640 21.420 21.500 -0.100 CEQUENCE ENERGY LTD. CQE 499 1.880 1.830 1.830 -0.070 CREW ENERGY INC CR 730 6.000 5.900 5.920 -0.140 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 100 13.680 13.360 13.380 +0.100 CT REIT CRT.UN 11 10.320 10.300 10.300 +0.010 CAPSTONE MINING CORP. CS 606 2.750 2.610 2.630 -0.140 CAPSTONE INFRASTRUCTURE CORP. CSE 71 3.920 3.880 3.900 +0.050 CHARTWELL RETIREMENT RESIDENCES CSH.UN 51 10.800 10.460 10.460 -0.250 COLOSSUS MINERALS INC CSI 65 0.500 0.485 0.485 -0.025 CONSTELLATION SOFTWARE INC. CSU 4 192.600 190.060 192.600 +2.740 CROCOTTA ENERGY INC. CTA 49 2.980 2.940 2.970 -0.070 CANADIAN TIRE CORPORATION CL. A NV CTC.A 25 97.680 97.100 97.250 +0.340 CITADEL INCOME FUND CTF.UN 15 3.800 3.770 3.770 -0.030 CANADIAN UTILITIES LTD. CL.A NV CU 29 38.680 38.420 38.420 +0.040 COMINAR R E UN CUF.UN 24 19.090 18.910 18.970 -0.020 COPPER MINING CORPORATION CUM 377 1.750 1.710 1.710 0.000 CHURCHILL CORP A CUQ 1 9.870 9.870 9.870 +0.690 CANEXUS CORPORATION CUS 69 7.320 7.250 7.260 -0.010 CENOVUS ENERGY INC. CVE 298 30.870 30.500 30.530 -0.460 CDN WESTERN BANK CWB 13 33.500 33.350 33.410 -0.120 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 205 25.380 25.170 25.270 +0.170 iSHARES S&P GLOBAL WATER INDEX FUND CWW 10 20.810 20.810 20.810 +3.050 CANWEL BUILDING MATERIALS GROUP LTD. CWX 72 2.950 2.950 2.950 -0.010 COUNSEL CORP CXS 105 2.700 2.670 2.700 -0.020 CAYDEN RESOURCES INC. CYD 69 1.220 1.150 1.190 +0.010 CDN ZINC CORP J CZN 10 0.455 0.455 0.455 -0.005 DUNDEE REAL ESTATE INVESTMENT TRUST D.UN 60 29.200 29.020 29.040 +0.130 DUNDEE CORP. CL.A SV DC.A 24 20.280 19.940 20.260 +0.320 DIRECTCASH PAYMENTS INC. DCI 1 18.460 18.460 18.460 +0.040 DONNYCREEK ENERGY INC. DCK 41 2.010 1.970 2.010 +0.010 DOMINION DIAMOND CORPORATION DDC 30 14.100 14.020 14.100 +0.050 DELPHI ENERGY CORP. DEE 1 1.620 1.620 1.620 0.000 DETOUR GOLD CORP. DGC 84 8.280 8.070 8.080 -0.460 DAVIS + HENDERSON CORPORATION DH 304 26.900 26.820 26.850 -0.010 DHX MEDIA LTD. DHX 100 4.010 3.980 4.000 +0.070 DUNDEE INTL REIT 5.5% 31JUL18 DI.DB 870 99.880 99.770 99.880 +0.070 DUNDEE INTERNATIONAL REIT DI.UN 67 9.120 8.960 9.040 -0.010 DUNDEE INDUSTRIAL REIT DIR.UN 48 8.940 8.860 8.880 -0.080 DENISON MINES CORP DML 361 1.130 1.100 1.110 -0.030 CIPHER PHARMACEUTICALS INC. DND 17 7.920 7.760 7.760 -0.150 DOLLARAMA INC. DOL 21 90.480 90.100 90.110 +0.500 DUNDEE PRECIOUS METALS INC. DPM 182 4.430 4.250 4.320 -0.140 DREAM UNLIMITED CORP. DRM 3 14.590 14.110 14.590 +0.710 DESCARTES SYS DSG 29 12.800 12.530 12.690 -0.150 DEETHREE EXPLORATION LTD. DTX 92 9.130 8.600 8.600 -0.500 DRAGONWAVE INC. DWI 16 1.450 1.450 1.450 -0.050 ENCANA CORP. ECA 249 18.740 18.500 18.570 -0.110 ENERCARE INC. ECI 7 9.860 9.760 9.760 -0.190 ENDEAVOUR SILVER CORP. EDR 51 4.220 4.100 4.150 -0.180 ENDEAVOUR MINING CORPORATION EDV 55 0.640 0.610 0.620 -0.010 ELEMENT FINANCIAL CORPORATION EFN 173 13.280 13.210 13.260 -0.050 ENERGY FUELS INC. EFR 25 0.135 0.125 0.125 -0.015 ENERFLEX LTD. EFX 18 14.700 14.290 14.300 -0.490 EAGLE ENERGY TRUST EGL.UN 8 8.630 8.580 8.580 +0.010 EXCHANGE INCOME CORPORATION EIF 1 19.710 19.710 19.710 -0.300 ENERVEST DIV UN EIT.UN 555 11.700 11.670 11.690 0.000 ENERVEST DIVERSIFIED INCM TR WTS. EIT.WT.D 260 0.025 0.020 0.020 -0.005 ELDORADO GOLD ELD 339 6.990 6.810 6.850 -0.180 EASTERN PLATINUM LIMITED ELR 220 0.060 0.060 0.060 0.000 EMERA INCORPORATED EMA 19 30.800 30.610 30.610 -0.170 EMPIRE COMPANY LTD. CL.A NV EMP.A 11 77.610 77.170 77.180 +0.400 EURASIAN MINERALS INC EMX 1 1.170 1.170 1.170 -0.060 ENBRIDGE INC ENB 844 45.430 45.200 45.320 +0.090 ENTREC CORPORATION ENT 28 1.560 1.510 1.530 +0.020 EQUITABLE GROUP INC. EQB 20 49.050 49.000 49.000 -0.020 ENERPLUS CORPORATION ERF 34 17.980 17.880 17.950 -0.050 ENSIGN ENERGY SERVICES INC. ESI 11 18.080 17.830 18.050 +0.200 ENGHOUSE SYSTEMS LTD. ESL 2 28.000 28.000 28.000 +0.500 ESSENTIAL ENERGY SERVICES LTD. ESN 34 3.000 2.940 2.990 +0.040 EVERTZ TECHNOLOGIES LIMITED ET 2 16.700 16.700 16.700 +0.900 EVOLVING GOLD CORP EVG 100 0.040 0.040 0.040 -0.010 EXTENDICARE INC. EXE 18 6.720 6.610 6.610 -0.030 EXFO INC. EXF 4 5.850 5.800 5.850 +0.030 ABDERDEEN ASIA-PACIFIC INCOME INVEST LTD FAP 41 6.120 6.070 6.070 -0.080 FIRST CAPITAL REALTY INC. FCR 19 18.070 17.830 17.890 -0.290 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 15 448.550 434.960 435.480 -19.570 FAIRFAX FINANCIAL HLDGS LTD PR SER I FFH.PR.I 20 21.020 21.020 21.020 -0.790 iSHARES CDN FIN MONTHLY INCOME ETF FIE 30 7.060 7.060 7.060 -0.020 FIRST QUANTUM J FM 395 20.000 19.700 19.720 -0.080 FRANCO-NEVADA CORPORATION FNV 76 46.230 45.500 45.530 -1.300 FIRST MAJESTIC SILVER CORP FR 79 11.690 11.370 11.390 -0.420 CANYON SERVICES GROUP INC. FRC 79 11.420 11.220 11.320 -0.080 FREEHOLD ROYALTIES LTD. FRU 6 23.600 23.500 23.550 -0.140 FIRSTSERVICE CORPORATION SV FSV 12 44.190 43.550 44.040 +0.850 FINANCIAL 15 SPLIT CORP FTN 40 8.810 8.770 8.770 +0.070 FORTRESS PAPER LTD FTP 8 5.710 5.660 5.710 -0.050 FORTIS INC FTS 10 32.700 32.470 32.500 +0.010 FINNING INTL FTT 59 24.220 24.080 24.220 +0.110 FORTUNA SILVER MINES INC FVI 23 4.090 4.020 4.020 -0.090 GOLDCORP INC G 1143 26.150 25.210 25.340 -1.200 GABRIEL RES J GBU 35 0.890 0.840 0.840 -0.060 GREAT CANADIAN GAMING CORP GC 1 13.000 13.000 13.000 +0.270 GIBSON ENERGY INC. GEI 80 25.840 25.560 25.800 +0.150 CGI GROUP INC. CL.A SV GIB.A 20 35.230 34.540 34.650 -0.400 GILDAN ACTIVEWEAR INC. GIL 95 50.960 50.350 50.950 +0.550 GROUPE LAPERRIERE & VERREAULT INC. GLV.A 12 4.050 3.960 3.960 -0.040 GMP CAPITAL INC. GMP 3 6.400 6.400 6.400 +0.100 GENIVAR INC. GNV 12 29.990 29.940 29.960 +0.100 GRANITE REIT GRT.UN 20 36.310 36.010 36.180 +0.080 GLUSKIN SHEFF + ASSOCIATES INC. GS 2 20.170 20.140 20.170 +0.120 GRAN TIERRA ENERGY INC GTE 281 7.980 7.890 7.890 -0.020 U.S. GEOTHERMAL INC. GTH 20 0.480 0.480 0.480 +0.030 GUYANA GOLDFIELDS INC GUY 50 2.390 2.280 2.330 -0.070 GREAT-WEST LIFECO INC GWO 72 32.310 32.020 32.170 -0.140 GUESTLOGIX INC GXI 145 1.270 1.190 1.270 +0.090 HUDSON S BAY COMPANY HBC 53 19.940 19.600 19.810 +0.100 HUDBAY MINERALS INC. HBM 59 8.380 8.320 8.340 -0.150 HOME CAPITAL GROUP INC. HCG 25 83.150 82.470 82.690 -0.120 HORIZONS ENHANCED INCM EQTY ETF CL E HEX 20 7.100 7.100 7.100 -0.010 HORIZONS BETAPRO S&P CAP FIN BEAR PL HFD 47 3.740 3.740 3.740 -0.360 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 25 18.470 18.470 18.470 +1.000 HEALTHLEASE PROPERTIES REIT HLP.UN 1 10.030 10.030 10.030 -0.030 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 141 7.690 7.640 7.690 +0.270 HORIZON NORTH LOGISTICS HNL 91 8.550 8.380 8.550 +0.080 AMERICAN HOTEL INCOME PPTY RCPTS HOT.R 5 10.030 10.030 10.030 AMERICAN HOTEL INCOME PROPERTIES REIT LP HOT.UN 9 10.120 10.060 10.120 -0.480 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 49 4.430 4.370 4.370 -0.170 HORIZONS BETAP NASDAQ-100R BEAR PLUS ETF HQD 30 2.480 2.470 2.470 +0.010 H & R REAL EST UN HR.UN 130 22.020 21.700 21.890 +0.290 HORIZONS BETAPRO S&P 500R BEAR PLUS ETF HSD 100 3.810 3.780 3.810 +0.030 HUSKY ENERGY INC. HSE 54 29.680 29.550 29.590 -0.030 HORIZONS BETAPRO S&P 500R BULL PLUS ETF HSU 12 22.720 22.630 22.720 -0.040 HORIZONS BPRO S&P 500 VIX SHT BULL ETF HVU 356 2.800 2.700 2.730 -0.040 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 81 6.740 6.680 6.730 +0.010 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 116 22.470 22.200 22.200 -0.200 ITHACA ENERGY INC IAE 83 2.430 2.390 2.400 -0.020 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 52 47.280 46.670 47.160 +0.390 IVANHOE ENERGY IE 1580 0.700 0.680 0.700 -0.030 INTACT FINANCIAL CORPORATION IFC 20 65.070 63.950 64.200 -1.040 INTERNATIONAL FOREST PRODUCTS LTD. CL.A IFP.A 16 11.950 11.860 11.950 +0.140 IGM FINANCIAL INC. IGM 26 50.230 49.560 49.840 -0.420 IMPERIAL METALS CORP. III 2 13.150 13.150 13.150 0.000 INTERRENT REIT IIP.UN 2 5.730 5.700 5.730 -0.130 IMRIS INC IM 1 1.630 1.630 1.630 +0.060 IAMGOLD CORP IMG 1652 5.250 5.120 5.220 -0.110 IMPERIAL OIL IMO 418 45.510 44.850 45.000 -0.530 INTERNATIONAL MINERALS CORPORATION IMZ 66 2.820 2.820 2.820 0.000 INNERGEX RENEWABLE ENERGY INC. INE 10 9.090 9.010 9.020 -0.130 INNVEST REIT TRUST UNIT INN.UN 823 4.090 4.050 4.080 +0.030 INPUT CAPITAL CORP. INP 6 1.790 1.790 1.790 -0.060 INTER PIPELINE LTD. IPL 166 26.480 26.220 26.250 -0.070 IMVESCOR RESTAURANT GROUP INC. IRG 2 1.980 1.970 1.970 0.000 INTERTAPE POLYMER ITP 30 15.150 15.060 15.130 +0.090 IVANHOE MINES LTD. IVN 122 2.680 2.540 2.560 -0.110 JDS UNIPHASE CANADA LTD. JDU 1 13.720 13.720 13.720 -0.120 JUST ENERGY GROUP INC. JE 47 7.550 7.440 7.480 +0.050 KINROSS GOLD CORP K 13160 5.200 4.940 5.020 -0.270 KIMBER RES INC. KBR 155 0.145 0.145 0.145 0.000 KELT EXPLORATION LTD. KEL 9 8.470 8.360 8.360 -0.240 KEYERA CORP. KEY 10 61.480 61.080 61.330 -0.450 KIRKLAND LAKE GOLD INC. KGI 77 3.660 3.410 3.430 -0.250 KELSO TECHNOLOGIES INC KLS 9 2.510 2.510 2.510 +0.160 KILLAM PROPERTIES INC. KMP 38 11.050 10.930 10.950 -0.060 KARNALYTE RESOURCES INC. KRN 9 1.570 1.540 1.540 -0.040 LOBLAW COMPANIES LIMITED L 36 47.910 47.690 47.780 +0.100 LAURENTIAN BANK LB 2 46.800 46.740 46.800 +0.240 LIFE & BANC SPLIT CORP LBS 36 9.310 9.260 9.260 -0.060 LUMINA COPPER CORP LCC 6 5.500 5.500 5.500 -0.150 LEGACY OIL AND GAS INC. LEG 550 7.010 6.730 6.740 -0.320 CANADIAN LIFE COMPANIES SPLIT CORP. LFE 7 4.030 4.030 4.030 +0.050 LUNA GOLD CORP LGC 1 1.590 1.590 1.590 -0.020 LABRADOR IRON ORE ROYALTY CORPORATION LIF 46 32.510 32.140 32.460 +0.820 LABRADOR IRON MINES HOLDINGS LIMITED LIM 30 0.350 0.330 0.330 +0.025 LIQUOR STORES N.A. LTD. LIQ 14 15.380 15.250 15.340 +0.340 LEONS FURNITURE LNF 3 13.000 13.000 13.000 0.000 LINAMAR CORP LNR 22 35.150 34.410 34.450 -0.570 LONGVIEW OIL CORP. LNV 31 5.200 5.190 5.200 -0.210 LORUS THERAPEUTICS LOR 115 0.780 0.590 0.710 -0.470 LONG RUN EXPLORATION LTD LRE 57 5.780 5.630 5.630 -0.190 LAKE SHORE GOLD CORP. LSG 30 0.380 0.380 0.380 -0.015 LIGHTSTREAM RESOURCES LTD. LTS 345 6.630 6.490 6.520 -0.140 LUCARA DIAMOND CORP LUC 121 1.270 1.260 1.270 +0.010 LUNDIN MINING CORP. LUN 263 4.660 4.550 4.600 -0.090 LEISUREWORLD SENIOR CARE CORP LW 19 10.680 10.610 10.630 -0.010 LYDIAN INTERNATIONAL LTD LYD 5 0.750 0.750 0.750 -0.030 MAG SILVER CORP. MAG 16 5.630 5.440 5.440 -0.310 MEGA BRANDS INC. MB 2 15.700 15.650 15.700 0.000 MBAC FERTILIZER CORP. MBC 32 1.980 1.920 1.920 -0.060 MANITOBA TELECOM MBT 29 29.330 29.190 29.290 -0.180 MACDONALD DETTWILER MDA 21 81.000 79.000 80.750 +1.040 MAJOR DRILLING GRP MDI 14 8.060 8.010 8.050 -0.200 MEG ENERGY CORP. MEG 87 32.710 31.990 31.990 -1.330 MANITOK ENERGY INC. MEI 44 2.710 2.670 2.710 +0.030 MANULIFE FIN MFC 519 18.660 18.500 18.510 +0.050 MAPLE LEAF FOODS MFI 19 15.250 15.090 15.190 -0.160 MAGNA INTERNATIONAL INC. COMMON MG 40 88.920 88.140 88.450 +0.110 MARRET HIGH YIELD STRATEGIES FUND MHY.UN 8 8.060 8.030 8.030 -0.040 GENWORTH MI CANADA INC. MIC 18 32.940 32.530 32.940 +0.210 MCAN MORTGAGE CORPORATION MKP 1 13.050 13.050 13.050 -0.130 MERCATOR MINERALS LTD. ML 30 0.065 0.065 0.065 -0.015 MOOD MEDIA CORPORATION MM 45 0.610 0.600 0.600 -0.040 PRECIOUS METALS AND MINING TRUST MMP.UN 3 2.540 2.540 2.540 -0.070 MART RESOURCES INC MMT 522 1.120 1.060 1.100 +0.010 MOUNTAIN PROV J MPV 3 5.290 5.290 5.290 +0.010 MARTINREA INTERNATIONAL INC. MRE 82 11.060 10.950 10.990 -0.100 MORGUARD N.A. RESIDENTIAL REIT MRG.UN 10 9.900 9.900 9.900 +0.100 MORGUARD UN MRT.UN 4 17.000 17.000 17.000 0.000 METRO INC. MRU 31 66.510 65.890 66.330 +1.080 MERUS LABS INTERNATIONAL INC. MSL 20 1.370 1.370 1.370 +0.010 MULLEN GROUP LTD. MTL 128 28.320 27.880 28.260 +0.380 MADALENA ENERGY INC. MVN 1525 0.550 0.550 0.550 +0.070 METHANEX CORP MX 257 61.620 60.520 61.210 +0.630 NATIONAL BANK OF CANADA NA 33 90.820 90.380 90.790 +0.490 SIERRA IRON ORE CORPORATION NAA 130 0.400 0.350 0.400 -0.290 NEWALTA CORPORATION NAL 6 16.690 16.400 16.690 +0.520 NORBORD INC. NBD 123 32.810 29.800 32.700 +3.100 NEWFOUNDLAND CAPITAL CORP. CL A SV NCC.A 1250 8.700 8.700 8.700 -0.400 NEVADA COPPER CORP. NCU 20 1.880 1.830 1.830 +0.030 NORTHERN DYNASTY MINERALS LTD. NDM 1 1.390 1.390 1.390 -0.020 NEW FLYER INDUSTIRES INC. NFI 28 11.000 11.000 11.000 +0.220 AFRICA HYDROCARBONS INC. NFK 300 0.245 0.245 0.245 +0.005 NOVAGOLD RES INC. NG 109 2.210 2.190 2.190 -0.070 NEW GOLD INC. NGD 410 6.110 5.870 5.880 -0.240 ANGLE ENERGY INC. NGL 19 3.680 3.660 3.670 -0.050 NGEX RESOURCES INC. NGQ 27 1.970 1.760 1.760 -0.190 NORANDA INCOME FUND NIF.UN 15 5.180 5.140 5.180 +0.070 NIKO RES NKO 299 3.410 3.070 3.100 -0.250 NORONT RES LTD NOT 120 0.240 0.235 0.235 +0.005 NORTHLAND POWER INC. NPI 3620 16.540 16.250 16.280 -0.210 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 4 28.290 28.190 28.200 +0.190 NEVSUN RES J NSU 13 3.740 3.640 3.660 -0.170 NEPTUNE TECHNOLOGIES & BIORESSOURCESINC. NTB 2 3.200 3.180 3.200 -0.030 NUVISTA ENERGY LTD. NVA 100 6.630 6.440 6.630 -0.020 NOVUS ENERGY INC. NVS 744 1.140 1.130 1.140 0.000 THE NORTH WEST COMPANY INC. NWC 2 25.560 25.440 25.440 -0.570 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 7 11.090 10.960 10.960 -0.060 OCP CREDIT STRATEGY FUND OCS.UN 15 8.770 8.770 8.770 +0.010 ONEX CORPORATION SV OCX 7 55.100 55.030 55.060 -0.020 ORACLE ENERGY CORP. OEC 10 0.090 0.090 0.090 OCEANAGOLD CORP. OGC 154 1.840 1.710 1.730 -0.030 ONCOLYTICS BIO ONC 5 2.720 2.720 2.720 -0.110 OREZONE GOLD CORP. ORE 50 0.520 0.520 0.520 -0.030 ORBITE ALUMINAE INC. ORT 20 0.470 0.460 0.470 -0.010 OSISKO MINING CORPORATION OSK 497 4.990 4.690 4.700 -0.390 OPEN TEXT CORP OTC 51 77.330 76.250 76.600 +0.100 PRIMERO MINING CORP. P 63 5.820 5.720 5.750 -0.220 PAN AMERICAN J PAA 36 10.960 10.650 10.700 -0.380 PARTNERS REIT PAR.UN 70 6.380 6.250 6.250 -0.030 PETROBANK ENERGY AND RESOURCES LTD. PBG 10 0.375 0.370 0.370 +0.010 PRECISION DRILLING CORPORATION PD 47 11.040 10.840 10.870 -0.180 N A PALLADIUM PDL 20 0.920 0.890 0.890 -0.010 PALADIN RESOURCES LTD. PDN 175 0.395 0.390 0.395 -0.015 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 39 31.510 31.040 31.490 0.000 PREMIER GOLD MINES LTD. PG 65 2.290 2.160 2.160 -0.150 PENGROWTH ENERGY CORPORATION PGF 43 6.660 6.590 6.590 -0.130 PATIENT HOME MONITORING CORP. PHM 15 0.245 0.240 0.245 -0.010 PHX ENERGY SERVICES CORP. PHX 10 12.680 12.420 12.640 +0.540 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 13 18.400 18.380 18.390 -0.070 PARKLAND FUEL CORPORATION PKI 88 19.010 18.800 19.010 -0.110 PARALLEL ENERGY TRUST PLT.UN 52 4.030 4.000 4.000 -0.090 PLAZACORP RETAIL PROPERTIES LTD. PLZ 2 4.210 4.200 4.200 -0.030 PERPETUAL ENERGY INC. PMT 10 1.080 1.080 1.080 -0.010 PANORIENT ENERGY CORP. POE 1 1.930 1.930 1.930 +0.030 POTASH CORPORATION OF SASKATCHEWAN INC POT 598 32.970 32.210 32.730 +0.300 PARAMOUNT RESOURCES LTD. POU 135 35.800 34.960 35.580 -0.490 POWER CORPORATION OF CANADA SV POW 36 30.760 30.520 30.580 -0.160 PEMBINA PIPELINE CORPORATION PPL 21 34.350 34.070 34.120 -0.070 PAINTED PONY PETROLEUM LTD. PPY 200 6.840 6.610 6.650 -0.340 PROBE MINES LTD PRB 13 2.110 2.110 2.110 -0.090 PRD ENERGY INC. PRD 43 1.370 1.260 1.370 +0.120 PACIFIC RUBIALES ENERGY CORP PRE 105 21.680 21.040 21.430 -0.220 PERSEUS MINING LIMITED PRU 20 0.420 0.390 0.390 -0.035 PINECREST ENERGY INC. PRY 15 0.540 0.530 0.540 0.000 PREFERRED SHARE INVESTMENT TRUST PSF.UN 5 9.480 9.480 9.480 +0.010 PASON SYSTEMS INC. PSI 86 21.600 21.240 21.590 -0.110 POET TECHNOLOGIES INC. PTK 65 0.400 0.400 0.400 PLATINUM GROUP METALS LTD. PTM 17 1.180 1.180 1.180 0.000 PURE TECHNOLOGIES LTD. PUR 9 5.750 5.640 5.640 -0.060 PRETIUM RESOURCES INC. PVG 135 3.420 3.380 3.380 -0.040 POWER FINANCIAL CORP. PWF 56 34.280 34.170 34.260 -0.050 PENN WEST PETROLEUM LTD. PWT 185 11.610 11.400 11.430 -0.240 PAREX RESOURCES INC. PXT 28 5.960 5.870 5.940 -0.070 BLACKPEARL RESOURCES INC. PXX 43 1.900 1.850 1.870 -0.050 QUEBECOR INC. CL.B SV QBR.B 9 26.140 25.810 26.010 +0.080 QUESTERRE ENERGY CORP QEC 80 1.400 1.390 1.390 +0.010 QLT INC QLT 1 4.530 4.530 4.530 +0.180 RITCHIE BROS AUCTIONEERS INC. RBA 14 20.500 20.280 20.500 -0.150 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 51 47.690 47.290 47.300 -0.100 MIDDLEFIELD CAN GLOBAL REIT INCOME FUND RCO.UN 10 9.510 9.510 9.510 +0.400 ROCK ENERGY INC. RE 141 3.100 2.920 3.000 -0.060 CDN REAL ESTATE UN REF.UN 18 42.730 42.370 42.630 +0.050 RIOCAN REAL EST UN REI.UN 85 25.760 25.380 25.520 +0.060 RARE ELEMENT RESOURCES LTD RES 5 1.900 1.880 1.880 -0.030 REITMANS CANADA LTD. CL.A NV RET.A 13 6.720 6.650 6.650 -0.190 RIFCO INC. RFC 6 6.470 6.470 6.470 -0.030 RESOLUTE FOREST PRODUCTS INC. RFP 3 16.860 16.860 16.860 +0.280 RIO ALTO MINING LIMITED RIO 94 1.680 1.630 1.640 -0.100 REDKNEE SOLUTIONS INC. RKN 102 5.640 5.300 5.420 -0.140 RESERVOIR MINERALS INC. RMC 2 4.560 4.560 4.560 +0.010 RETROCOM REIT 5.5% 30JUN20 RMM.DB.C 10 96.230 96.230 96.230 +0.020 RETROCOM REIT RMM.UN 38 4.850 4.840 4.840 -0.010 RMP ENERGY INC. RMP 124 6.160 6.070 6.120 -0.110 RUBICON MINERALS CORP. RMX 69 1.430 1.360 1.360 -0.080 TRANSALTA RENEWABLES INC. RNW 15 10.300 10.290 10.300 0.000 RONA INC. RON 19 12.190 12.150 12.190 -0.040 RENEGADE PETROLEUM LTD. RPL 115 1.100 1.100 1.100 0.000 RAGING RIVER EXPLORATION INC. RRX 204 5.630 5.510 5.620 -0.030 ROGERS SUGAR INC. RSI 504 5.380 5.280 5.320 -0.090 RTG MINING INC. RTG 3500 0.080 0.080 0.080 -0.050 ARTEK EXPLORATION LTD. RTK 20 3.600 3.550 3.600 -0.010 RUSSEL METALS RUS 91 29.220 28.620 29.020 +0.240 ROYAL BANK OF CANADA RY 313 70.780 70.190 70.510 +0.480 SHERRITT INTL RV S 322 3.560 3.480 3.540 -0.030 SAPUTO INC. SAP 19 51.980 51.710 51.850 +0.150 ST. AUGUSTINE GOLD AND COPPOER LIMITED SAU 10 0.200 0.200 0.200 -0.015 SABINA GOLD & SILVER CORP. SBB 35 0.860 0.830 0.840 -0.060 SHOPPERS DRUG MART CORPORATION SC 60 61.050 60.900 60.940 +0.020 SEARS CANADA INC SCC 1 14.460 14.460 14.460 +0.130 SHAWCOR LTD SCL 13 43.580 43.150 43.580 -0.090 SPROTT RESOURCE CORP SCP 12 2.850 2.850 2.850 +0.010 SPECTRAL DIAGNOS SDI 50 0.500 0.500 0.500 +0.180 SEABRIDGE GOLD INC. SEA 2 9.790 9.500 9.500 -0.670 SECURE ENERGY SERVICES INC. SES 24 14.610 14.490 14.500 -0.320 SPYGLASS RESOURCES CORP SGL 68 2.040 1.990 2.000 -0.030 SOUTHGOBI RESOURCES LTD. SGQ 6 1.230 1.210 1.230 -0.020 SURGE ENERGY INC. SGY 78 6.930 6.600 6.640 -0.340 SPROTT INC SII 431 2.640 2.570 2.600 -0.030 STELLA JONES INC SJ 1 28.320 28.320 28.320 -0.890 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 67 25.190 24.800 24.950 +0.020 SUN LIFE FINANCIAL INC. SLF 35 35.440 35.190 35.250 +0.150 SILVER WHEATON CORP. SLW 546 23.440 22.770 22.920 -0.750 SEMAFO J SMF 293 2.890 2.730 2.760 -0.080 SNC-LAVALIN SV SNC 190 44.620 43.640 44.460 +0.580 SANDSTORM METALS & ENERGY LTD. SND 1 1.370 1.370 1.370 -0.040 SUPERIOR PLUS CORP. SPB 215 11.580 11.090 11.560 +0.420 SANDSTORM GOLD LTD. SSL 58 5.580 5.370 5.400 -0.190 SILVER STANDARD RES INC. SSO 14 5.790 5.730 5.790 -0.090 STUDENT TRANSPORTATION INC. COMMON STB 21 6.600 6.560 6.570 0.000 SANTONIA ENERGY INC. STE 76 1.980 1.920 1.960 -0.090 STANTEC INC STN 21 65.750 64.230 65.470 +3.420 SOUTHERN PACIFIC RESOURES CORP STP 25 0.640 0.630 0.630 -0.010 SUNCOR ENERGY INC. SU 615 37.970 36.650 36.800 -1.110 SANDVINE CORPORATION SVC 8 2.670 2.660 2.660 +0.010 SILVERCORP METALS INC. SVM 59 3.150 3.020 3.060 -0.200 SAVANNA ENERGY SERVICES CORP SVY 15 7.700 7.600 7.700 -0.160 SIERRA WIRELESS SW 2 18.600 18.550 18.550 -0.330 TELUS CORPORATION T 36 36.830 36.390 36.490 -0.050 TRANSALTA CORPORATION TA 171 14.180 14.020 14.100 +0.070 TAG OIL LTD TAO 80 4.270 4.010 4.030 -0.200 TWIN BUTTE ENERGY LTD. TBE 908 2.280 2.190 2.250 +0.040 TECK RESOURCES LTD. CL.B SV TCK.B 694 28.330 27.750 28.170 +0.270 TRANSCONTINENTAL INC. CL A SV TCL.A 70 16.650 16.340 16.570 -0.080 THOMPSON CREEK METALS COMPANY TCM 24 3.390 3.310 3.330 -0.030 TRICON CAPITAL GROUP INC. TCN 66 7.500 7.360 7.380 -0.110 TRICAN WELL TCW 207 14.900 14.540 14.900 +0.250 TORONTO-DOMINION BANK TD 260 96.470 95.560 95.760 +0.120 TRINIDAD DRILLING LTD. TDG 118 10.110 9.970 10.000 -0.100 TRILOGY ENERGY CORP. TET 113 31.020 30.430 30.650 +0.090 TRANSFORCE INC. TFI 69 23.800 23.600 23.710 +0.630 TRANSGLOBE J TGL 55 9.400 9.240 9.270 -0.210 TRUE GOLD MINING INC. TGM 15 0.335 0.335 0.335 0.000 TIM HORTONS INC. THI 563 62.860 62.530 62.580 +0.200 TAHOE RESOURCES INC. THO 15 19.890 18.770 18.850 -1.160 TOROMONT IND TIH 25 23.250 23.030 23.250 +0.140 TEKMIRA PHAMACEUTICALS CORP TKM 8 9.370 9.370 9.370 +0.020 TASEKO MINES LTD. TKO 83 2.310 2.220 2.300 -0.270 TALISMAN ENERGY INC. TLM 392 13.160 12.930 13.010 -0.010 TIMMINS GOLD CORP TMM 83 1.560 1.500 1.510 -0.190 TANZANIAN ROYALTY EXPLORATION CORP. TNX 4 2.390 2.330 2.390 0.000 TORC OIL & GAS LTD. TOG 12 9.920 9.750 9.790 -0.210 TRIOIL RESOURCES LTD. TOL 2018 2.840 2.840 2.840 0.000 TRIAUSMIN LIMITED TOR 150 0.040 0.040 0.040 0.000 TOURMALINE OIL CORP. TOU 63 40.290 39.850 40.150 -0.290 TEMPLE HOTELS INC. TPH 3 5.990 5.950 5.990 +0.050 TETHYS PETROLEUM LTD. TPL 210 0.720 0.700 0.720 +0.060 THOMSON REUTERS CORP. TRI 87 39.760 39.370 39.730 +0.560 TRANSCANADA CORPORATION TRP 328 47.270 47.070 47.180 +0.150 TURQUOISE HILL RESOURCES LTD. TRQ 110 5.010 4.780 4.850 -0.170 TRANSAT A.T. INC. CLASS B TRZ.B 14 13.240 12.900 13.100 +0.360 TORSTAR CORP. CL. B NV TS.B 10 5.630 5.570 5.630 +0.170 TOREX GOLD RESOURCES INC. TXG 808 1.160 1.040 1.090 -0.070 URANIUM PARTICIPATION CORP. U 167 4.850 4.790 4.790 -0.060 DOMTAR CORPORATION UFS 1 88.320 88.320 88.320 -0.050 UNI SELECT INC UNS 1 25.620 25.620 25.620 +1.480 URTHECAST CORP. UR 5 2.000 1.950 1.970 -0.010 VERMILION ENERGY INC. VET 6 57.190 56.910 57.180 -0.140 VISTA GOLD CORP VGZ 5 0.440 0.440 0.440 -0.040 5N PLUS INC. VNP 92 2.740 2.610 2.670 -0.080 VALEANT PHARMACEUTICALS INTL INC. VRX 99 116.090 110.780 116.000 +5.800 VERESEN INC. VSN 55 12.850 12.720 12.790 -0.100 VOLTA RESOURCES INC. VTR 10 0.365 0.365 0.365 -0.015 VIXS SYSTEMS INC. VXS 5 3.620 3.620 3.620 -0.080 WHITECAP RESOURCES INC. WCP 228 12.080 11.940 11.970 -0.140 WESTERN FOREST PRODUCTS INC. WEF 843 1.550 1.510 1.540 +0.050 WESTERNONE INC. WEQ 22 8.000 7.800 7.800 -0.360 WESTSTAR RESOURCES CORP WER 10 0.025 0.025 0.025 +0.005 WEST FRASER TIMBER WFT 39 96.950 96.040 96.760 +1.420 WI-LAN INC WIN 113 3.300 3.260 3.260 -0.030 WESTJET AIRLINES LTD. WJA 32 27.440 27.280 27.420 +0.310 WAJAX CORP WJX 13 36.760 36.410 36.760 -0.570 WOLFDEN RESOURCES CORPORATION WLF 50 0.290 0.290 0.290 GEORGE WESTON LIMITED WN 27 85.860 85.150 85.240 +0.340 WESTPORT INNOV WPT 8 24.640 24.120 24.120 -0.330 WESTERN ENERGY SVCS CORP WRG 5 7.790 7.760 7.760 -0.160 WILDCAT SILVER CORPORATION WS 50 0.450 0.450 0.450 0.000 WESTSHORE TERMINALS INVESTMENT CORP. WTE 31 34.630 34.440 34.550 +0.190 TMX GROUP LIMITED X 5 47.000 46.950 46.990 -0.650 iSHARES DEX UNIVERSE BOND INDEX FUND XBB 2 30.180 30.180 30.180 -0.110 iSHARES DEX ALL CORPORATE BOND INDEX FUN XCB 14 20.910 20.880 20.910 +0.020 XTREME DRILLING AND COIL SERVICES CORP. XDC 1 3.510 3.510 3.510 +0.030 iSHARES S&P/TSX CAPPED ENERGY INDEX FUND XEG 150 16.870 16.780 16.790 -0.260 iSHARES S&P/TSX CAPPED FINLS INDEX FD XFN 36 28.350 28.290 28.330 +0.090 iSHARES S&P/TSX GLOBAL GOLD INDEX FUND XGD 51 10.910 10.710 10.720 -0.510 iSHARES DEX HYBRID BOND INDEX FUND XHB 16 20.510 20.510 20.510 -0.030 ISHARES U.S. HIGH YIELD BOND INDEX FUND XHY 15 21.610 21.570 21.610 -0.070 iSHARES S&P/TSX 60 INDEX FUND XIU 531 19.350 19.250 19.270 -0.010 ISHARES CDN S&P/TSX CAPPED REIT INDX FND XRE 104 15.630 15.510 15.530 +0.060 iSHARES DEX SHORT TERM BOND INDEX FUND XSB 29 28.610 28.580 28.580 -0.040 iSHARES S&P 500 INDEX FUND CAD-HEDGED XSP 20 20.180 20.180 20.180 -0.100 YAMANA GOLD INC YRI 769 10.200 9.680 9.710 -0.650 BMO SHORT CORPORATE BOND INDEX ETF ZCS 44 14.780 14.780 14.780 -0.010 ZEDI INC ZED 10 1.020 1.020 1.020 +0.360 ZENYATTA VENTURES LTD. ZEN 68 2.570 2.400 2.400 -0.010 BMO COVERED CALL CANADIAN BANKS ETF ZWB 9 16.050 16.040 16.050 -0.040 Trades: 25,974 Total Volume: 10,229,885 Total Value: $117,090,265 Advanced: 193 Declined: 317 Unchanged: 4,011 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.