Pure Trading Daily Market Summary November 05 2013 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDTL REAL ESTATE TR AAR.UN 73 4.630 4.490 4.530 -0.130 ADVANTAGE OIL & GAS LTD. AAV 110 4.100 4.050 4.070 0.000 ABSOLUTE SOFTWARE CORP. ABT 3 7.100 7.010 7.010 -0.180 BARRICK GOLD CORPORATION ABX 1642 19.120 18.910 19.120 +0.040 AIR CANADA CL A AC.A 58 5.870 5.770 5.820 -0.050 AIR CANADA CL B AC.B 896 5.960 5.700 5.820 -0.080 ATCO LTD. CL.I NV ACO.X 80 49.080 48.350 48.390 -0.490 AUTOCANADA INC. ACQ 9 38.670 38.510 38.650 +0.150 ALARIS ROYALTY CORP AD 2 35.690 35.640 35.690 +0.060 ALDERON IRON ORE CORP. ADV 4 1.930 1.850 1.930 +0.050 AURORA OIL & GAS LIMITED AEF 1535 3.200 3.180 3.200 +0.050 AGNICO EAGLE MINES LIMITED AEM 237 30.780 29.970 30.330 -0.460 ARGENT ENERGY TRUST AET.UN 25 8.350 8.190 8.280 -0.230 ACTIVENERGY INCOME FUND AEU.UN 150 7.940 7.940 7.940 +0.360 AETERNA ZENTARIS INC. AEZ 35 1.520 1.410 1.440 -0.160 AG GROWTH INTERNATIONAL INC. AFN 1 37.490 37.490 37.490 +0.070 DIVERSIFIED ALPHA FUND II UNITS AFT.UN 9 8.550 8.550 8.550 0.000 AGF MANAGEMENT LTD. CL.B NV AGF.B 25 13.550 13.430 13.430 -0.040 ALAMOS GOLD INC. AGI 116 15.540 14.710 14.870 -0.880 ARIAN SILVER CORP AGQ 10 0.350 0.350 0.350 +0.100 AGRIUM INC AGU 176 91.300 90.530 91.250 -1.060 ALTUS GROUP LIMITED AIF 23 13.480 13.420 13.450 -0.060 AIMIA INC. AIM 109 18.990 18.650 18.740 -0.140 ASANKO GOLD INC. AKG 2 2.280 2.240 2.280 -0.010 ALTAGAS LTD. ALA 11 38.750 38.430 38.540 -0.160 ALGOMA CENTRAL ALC 1 15.600 15.600 15.600 +0.550 AINSWORTH LUMBER CO. LTD ANS 160 3.800 3.750 3.760 -0.140 ALLIED NEVADA GOLD CORP ANV 162 4.340 4.150 4.190 -0.140 AFRICA OIL CORP AOI 841 9.070 8.930 8.930 -0.060 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 5 33.840 33.220 33.650 -0.280 ALGONQUIN POWER & UTILITIES CORP. AQN 338 6.810 6.700 6.720 -0.070 ARGONAUT GOLD INC. AR 147 5.720 5.520 5.620 -0.160 AECON GROUP INC ARE 35 14.400 14.210 14.390 -0.430 ARC RESOURCES LTD. ARX 1104 28.750 28.300 28.710 +0.410 ALACER GOLD CORP. ASR 313 2.760 2.630 2.660 -0.220 ATS AUTOMATION ATA 32 14.540 14.180 14.180 -0.300 ATRIUM INNOVATIONS INC. ATB 1 19.140 19.140 19.140 +0.220 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 30 71.780 70.920 71.060 -0.150 ATHABASCA OIL CORPORATION ATH 992 6.520 6.250 6.290 -0.180 ATLANTIC POWER CORP. ATP 181 4.640 4.460 4.510 -0.070 ATLANTIC POWER CORP 6.25% 15MAR17 ATP.DB.A 380 89.330 88.020 88.020 -0.690 ATLANTIC POWER CORP. B 5.60% 30JUN17 ATP.DB.B 370 79.990 79.350 79.510 +0.290 ATLANTIC POWER CORP. 6% 31DEC19 ATP.DB.D 310 71.340 70.110 70.110 -0.740 ATLANTIC POWER CORP. 5.75% 30JUN19 ATP.DB.U 720 69.290 69.010 69.010 -0.240 AURCANA CORP AUN 37 1.690 1.670 1.690 -0.080 AURICO GOLD INC. AUQ 229 4.550 4.420 4.460 -0.020 AVIGILON CORPORATION AVO 15 20.740 20.300 20.400 -0.370 ARTIS REIT S-G 5.75% 30JUN18 USD AX.DB.U 30 101.340 101.300 101.340 -0.130 ARTIS REIT AX.UN 48 14.510 14.360 14.360 -0.170 AMAYA GAMING GROUP INC. AYA 75 7.550 7.330 7.430 -0.210 AUGUSTA RESOURCE CORPORATION AZC 2 1.900 1.900 1.900 0.000 BELL ALIANT INC. BA 72 26.430 26.370 26.430 +0.100 BANRO CORP. BAA 55 0.820 0.810 0.820 -0.010 BADGER DAYLIGHTING LTD. BAD 1 72.890 72.890 72.890 +0.890 BELL ALIANT PR EQUITY INC. PR SER C BAF.PR.C 3 25.000 25.000 25.000 +0.080 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 28 41.840 41.630 41.720 +0.070 BROOKFIELD ASSET MGMT INC. PR. SER 13 BAM.PR.K 1 17.600 17.600 17.600 -0.150 BAUER PERFORMANCE SPORTS LTD. BAU 7 12.720 12.500 12.720 +0.220 BLACKBERRY LIMITED BB 1128 7.090 6.880 6.960 +0.220 BOMBARDIER INC. CL. B SV BBD.B 20905 4.560 4.460 4.530 0.000 COTT CORP BCB 14 8.770 8.690 8.750 -0.070 BCE INC. BCE 207 45.550 45.230 45.400 +0.010 BEAR CREEK MINING CORP BCM 11 2.200 2.140 2.140 -0.230 BACANORA MINERALS LTD. BCN 25 0.610 0.610 0.610 +0.240 BLACK DIAMOND GROUP LIMITED BDI 6 27.070 27.010 27.070 +0.020 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 18 59.400 59.100 59.100 -0.160 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 16 28.630 28.080 28.560 +0.140 BROOKFIELD GLOBAL INFRASTR SEC INCOME FD BGI.UN 4 9.940 9.870 9.910 +0.020 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 188 27.540 27.380 27.380 -0.130 BIRCHCLIFF ENERGY LTD. BIR 76 7.430 7.380 7.420 -0.050 BNK PETROLEUM INC. BKX 651 1.570 1.500 1.570 +0.010 BALLARD POWER SYSTEMS INC BLD 39 1.380 1.370 1.370 -0.050 BANK OF MONTREAL BMO 131 72.910 72.570 72.870 -0.020 PARTNERS VALUE SPLIT CORP. AA PR SER 4 BNA.PR.D 9 25.330 25.330 25.330 -0.080 BONTERRA ENERGY CORP. BNE 3 57.930 57.700 57.930 +0.380 BANKERS PETROLEUM LTD. BNK 114 3.970 3.950 3.950 -0.010 BONAVISTA ENERGY CORPORATION BNP 782 11.850 11.590 11.700 -0.200 BANK OF NOVA SCOTIA BNS 340 63.600 62.830 63.550 +0.130 BNS NON-CUM 5 YR RESET PR SER 20 BNS.PR.Q 20 24.900 24.900 24.900 +0.080 BANK OF NOVA SCOTIA 5 YR PR SER 22 BNS.PR.R 1650 25.120 25.120 25.120 +0.390 AMERICAS PETROGAS INC. BOE 35 1.480 1.450 1.450 0.000 BROOKFIELD CANADA OFFICE PROPERTIES BOX.UN 0 BROOKFIELD OFFICE PROPERTIES INC. BPO 20 19.920 19.850 19.850 +0.030 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 1 20.050 20.050 20.050 -0.080 BROOKFIELD RENEW PWR PR EQTY CL A PR S1 BRF.PR.A 1 22.950 22.950 22.950 +0.630 BELO SUN MINING CORP. BSX 30 0.415 0.405 0.415 -0.010 BAYTEX ENERGY CORP. BTE 26 42.570 42.230 42.410 +0.120 B2GOLD CORP. BTO 466 2.560 2.480 2.490 -0.060 BELLATRIX EXPLORATION LTD BXE 2800 8.000 7.820 7.900 +0.060 BLUE RIVER RESOURCES LTD. BXR 30 0.085 0.085 0.085 +0.005 BOYD GROUP INCOME FUND BYD.UN 1 26.820 26.820 26.820 +0.420 CAE INC CAE 106 12.190 12.000 12.140 +0.080 CANAM GROUP INC. CAM 31 11.480 11.370 11.380 +0.050 CDN APARTMENT UN CAR.UN 44 21.630 21.350 21.390 -0.170 CASCADES INC CAS 4 6.030 5.930 5.930 -0.040 iSHARES 1-5 YEAR LADD CORP BND IN FND CBO 507 19.780 19.770 19.780 0.000 COGECO CABLE INC. SV CCA 23 50.510 49.900 50.140 -0.310 CCL INDUSTRIES INC. CL. B NV CCL.B 22 71.220 70.730 71.150 -0.600 CAMECO CORP CCO 243 19.660 19.340 19.470 -0.230 CATAMARAN CORPORATION CCT 41 51.860 51.500 51.860 +1.840 COEUR MINING INC. CDM 6 12.500 12.430 12.470 -0.020 COM DEV INTL CDV 16 4.140 4.020 4.060 -0.160 iSHARES S&P/TSX CDN DIV ARISTO IND FND CDZ 1 23.970 23.970 23.970 -0.030 CENTRAL FUND OF CANADA LTD. CL.A NV CEF.A 1 15.420 15.420 15.420 -0.550 COASTAL ENERGY COMPANY CEN 6 18.330 18.120 18.300 -0.180 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 6 18.190 17.900 18.060 -0.140 CANACCORD GENUITY GROUP INC. CF 7 6.640 6.500 6.500 -0.120 CANFOR CORP CFP 90 21.850 21.450 21.770 +0.020 CALFRAC WELL SERVICES LTD. CFW 52 31.800 31.470 31.690 -0.310 CENTERRA GOLD INC. CG 298 4.010 3.860 3.860 -0.120 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 5 2.840 2.770 2.770 -0.050 CANADIAN GENERAL INV. LTD. A PR SER 4 CGI.PR.D 6 23.900 23.900 23.900 -0.100 CINEPLEX INC. CGX 6 41.740 41.490 41.740 -0.680 CINEPLEX INC. 4.5% 31DEC18 CGX.DB.A 15190 102.010 101.000 102.010 0.000 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 50 16.990 16.980 16.990 0.000 CHOICE PROPERTIES REIT CHP.UN 242 10.150 10.100 10.120 -0.020 CHORUS AVIATION INC. CL B CHR.B 21 2.620 2.510 2.510 -0.160 iSHARES INTL FUNDML IND FND CIE 6 15.880 15.870 15.870 -0.160 CI FINANCIAL CORP. CIX 16 34.360 33.930 34.350 +0.270 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 34 23.630 23.540 23.600 -0.520 iSHARES 1-5 YEAR LADDERED GOVT BOND IND CLF 27 19.450 19.450 19.450 -0.010 CANADA LITHIUM CORP. CLQ 125 0.385 0.385 0.385 -0.005 CELESTICA INC SV CLS 48 11.340 11.290 11.330 -0.170 CANADIAN IMPERIAL BANK OF COMMERCE CM 116 88.690 87.950 88.640 -0.260 COMPUTER MODELLING GROUP LTD CMG 4 27.680 26.990 27.680 +1.030 CANACOL ENERGY LTD CNE 35 4.670 4.670 4.670 +0.090 CONTINENTAL GOLD LIMITED CNL 30 3.610 3.510 3.550 -0.170 CDN NATURAL RES CNQ 1403 32.650 32.270 32.350 -0.290 CANADIAN NATIONAL RAILWAY CO. CNR 108 115.710 115.200 115.360 -0.200 CANADIAN OIL SANDS LIMITED COS 272 20.390 20.130 20.290 -0.070 CANADIAN PACIFIC RAILWAY LIMITED CP 37 152.660 151.000 152.660 +0.910 iSHARES S&P/TSX CDN PREF SHARE IND FND CPD 53 16.170 16.150 16.160 +0.020 iSHARES S&P/TSX CDN PREF SHR IND FND ADV CPD.A 9 16.170 16.170 16.170 +0.060 CRESCENT POINT ENERGY CORP. CPG 55 40.260 40.000 40.180 +0.070 CAPITAL POWER CORPORATION CPX 45 21.910 21.760 21.850 +0.260 CEQUENCE ENERGY LTD. CQE 71 1.850 1.790 1.800 -0.020 CREW ENERGY INC CR 86 6.000 5.870 5.970 +0.090 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 51 13.520 13.330 13.330 -0.130 CT REIT CRT.UN 14 10.420 10.370 10.400 +0.050 CAPSTONE MINING CORP. CS 1035 2.670 2.630 2.660 -0.010 iSHARES ADVANT SHORT DUR HIGH INC ETF CSD 1 20.560 20.560 20.560 -0.070 CAPSTONE INFRASTRUCTURE CORP. CSE 8 3.910 3.880 3.890 -0.020 CHARTWELL RETIREMENT RESIDENCES CSH.UN 261 10.380 10.230 10.320 -0.080 COLOSSUS MINERALS INC CSI 115 0.465 0.420 0.440 -0.025 CONSTELLATION SOFTWARE INC. CSU 19 196.590 191.960 195.590 +2.430 CROCOTTA ENERGY INC. CTA 47 2.960 2.870 2.910 0.000 CANADIAN TIRE CORPORATION CL. A NV CTC.A 29 97.050 96.550 96.670 -0.230 CITADEL INCOME FUND CTF.UN 10 3.740 3.740 3.740 -0.040 CANADIAN UTILITIES LTD. CL.A NV CU 26 38.330 38.160 38.230 -0.490 COMINAR R E UN CUF.UN 31 18.970 18.590 18.600 -0.380 COPPER MINING CORPORATION CUM 83 1.830 1.750 1.790 +0.020 CANEXUS CORPORATION CUS 134 7.240 7.120 7.120 -0.080 CENOVUS ENERGY INC. CVE 594 30.510 30.360 30.500 +0.070 CDN WESTERN BANK CWB 26 33.050 32.740 32.890 -0.640 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 98 25.370 25.060 25.060 -0.260 CANWEL BUILDING MATERIALS GROUP LTD. CWX 1 2.900 2.900 2.900 -0.050 COUNSEL CORP CXS 50 2.630 2.610 2.630 -0.020 CAYDEN RESOURCES INC. CYD 6 1.190 1.190 1.190 0.000 DUNDEE REAL ESTATE INVESTMENT TRUST D.UN 245 28.870 28.460 28.460 -0.460 DUNDEE CORP. CL.A SV DC.A 10 20.760 20.470 20.520 -0.020 DIRECTCASH PAYMENTS INC. DCI 7 18.090 17.730 17.920 -0.290 DONNYCREEK ENERGY INC. DCK 48 2.030 2.030 2.030 0.000 DOMINION DIAMOND CORPORATION DDC 40 14.260 14.140 14.260 +0.020 DELPHI ENERGY CORP. DEE 30 1.600 1.580 1.600 0.000 DIVIDEND 15 SPLIT CORP DFN 7 11.200 11.200 11.200 -0.070 DETOUR GOLD CORP. DGC 244 8.190 7.710 7.930 -0.240 DAVIS + HENDERSON CORPORATION DH 14 27.040 26.890 26.930 +0.060 DHX MEDIA LTD. DHX 18 3.950 3.900 3.910 -0.090 DUNDEE INTL REIT 5.5% 31JUL18 DI.DB 480 99.960 99.790 99.930 +0.050 DUNDEE INTERNATIONAL REIT DI.UN 69 9.050 8.990 8.990 -0.120 DUNDEE INDUSTRIAL REIT DIR.UN 241 8.850 8.780 8.800 0.000 DENISON MINES CORP DML 69 1.120 1.120 1.120 -0.010 CIPHER PHARMACEUTICALS INC. DND 51 7.970 7.880 7.970 +0.120 DOLLARAMA INC. DOL 24 90.430 89.860 89.870 -0.130 DONNER METALS LTD DON 150 0.005 0.005 0.005 0.000 DUNDEE PRECIOUS METALS INC. DPM 211 4.420 4.320 4.360 +0.020 MEDICAL FACILITIES CORP. DR 21 16.600 16.550 16.550 -0.050 DREAM UNLIMITED CORP. DRM 2 14.800 14.780 14.800 +0.260 DESCARTES SYS DSG 3 12.680 12.660 12.680 -0.010 DEETHREE EXPLORATION LTD. DTX 110 8.780 8.470 8.670 -0.160 DUALEX ENERGY INTL INC DXE 20 0.335 0.320 0.320 +0.165 EMERALD BAY ENERGY INC EBY 150 0.025 0.025 0.025 -0.005 ENCANA CORP. ECA 8751 19.600 18.750 19.170 +0.580 ENERCARE INC. ECI 1 9.790 9.790 9.790 +0.080 ENDEAVOUR SILVER CORP. EDR 98 4.960 4.210 4.260 +0.110 ENDEAVOUR MINING CORPORATION EDV 205 0.620 0.600 0.610 -0.050 ELEMENT FINANCIAL CORPORATION EFN 19 13.350 13.300 13.350 -0.020 ENERFLEX LTD. EFX 8 14.310 14.230 14.270 -0.090 EAGLE ENERGY TRUST EGL.UN 84 8.520 8.360 8.380 -0.130 EXCHANGE INCOME CORPORATION EIF 14 19.850 19.100 19.840 +0.400 ENERVEST DIV UN EIT.UN 1067 11.710 11.680 11.690 -0.030 ENERVEST DIVERSIFIED INCM TR WTS. EIT.WT.D 1270 0.020 0.015 0.015 0.000 ELDORADO GOLD ELD 333 7.070 6.900 6.980 -0.100 EMERA INCORPORATED EMA 55 30.870 30.640 30.790 +0.080 EMPIRE COMPANY LTD. CL.A NV EMP.A 41 81.220 78.620 79.870 +2.780 ENBRIDGE INC ENB 1114 45.590 45.140 45.590 +0.120 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 14 23.460 23.300 23.400 0.000 ENSECO ENERGY SVCS CORP ENS 50 0.440 0.440 0.440 -0.310 ENTREC CORPORATION ENT 10 1.590 1.580 1.590 +0.010 EPSILON ENERGY LTD. EPS 2 3.090 3.070 3.070 -0.100 EASTMAIN RES J ER 10 0.325 0.315 0.315 -0.015 ENERPLUS CORPORATION ERF 68 18.060 17.960 18.060 +0.130 ENSIGN ENERGY SERVICES INC. ESI 2 17.590 17.570 17.570 -0.310 ESSENTIAL ENERGY SERVICES LTD. ESN 12 2.990 2.950 2.990 +0.040 EVERTZ TECHNOLOGIES LIMITED ET 115 16.850 16.850 16.850 +0.150 EXTENDICARE INC. EXE 9 6.570 6.520 6.550 -0.030 EXFO INC. EXF 9 5.780 5.650 5.650 -0.200 FAM REIT F.UN 2 8.800 8.800 8.800 +0.150 ABDERDEEN ASIA-PACIFIC INCOME INVEST LTD FAP 20 6.110 6.110 6.110 -0.010 5BANC SPLIT INC. CL A PR SER 1 FBS.PR.C 2 10.500 10.500 10.500 0.000 FIRST CAPITAL REALTY INC. FCR 17 17.780 17.250 17.370 -0.380 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 5 432.550 426.050 432.550 +8.530 FAIRFAX FINANCIAL HLDGS 5 YR PR SER C FFH.PR.C 3 24.400 24.400 24.400 0.000 FAIRFAX FINANCIAL HLDGS LTD PR SER I FFH.PR.I 4 21.000 21.000 21.000 -0.020 FIRST QUANTUM J FM 321 19.840 19.460 19.790 +0.170 FIRST NATIONAL FINANCIAL CORPORATION FN 1 22.440 22.440 22.440 +2.020 FRANCO-NEVADA CORPORATION FNV 64 46.260 44.970 45.370 -1.410 FIRST MAJESTIC SILVER CORP FR 50 11.330 11.180 11.290 -0.200 CANYON SERVICES GROUP INC. FRC 14 11.200 11.110 11.200 +0.040 FREEHOLD ROYALTIES LTD. FRU 17 23.440 23.340 23.400 +0.020 FIRSTSERVICE CORPORATION SV FSV 2 44.000 43.900 43.900 +0.130 FIERA CAPITAL CORPORATION FSZ 1 13.560 13.560 13.560 -0.440 FINANCIAL 15 SPLIT CORP FTN.PR.A 21 10.050 10.050 10.050 -0.070 FORTIS INC FTS 68 32.410 32.200 32.410 +0.070 FINNING INTL FTT 20 23.960 23.700 23.860 -0.110 FORTUNA SILVER MINES INC FVI 19 4.040 3.930 4.040 -0.040 GOLDCORP INC G 1354 26.030 25.530 25.930 -0.170 GABRIEL RES J GBU 50 0.970 0.940 0.940 +0.020 GREAT CANADIAN GAMING CORP GC 18 13.750 13.620 13.620 +0.120 COLABOR GROUP INC. GCL 10 4.900 4.840 4.840 +0.210 GIBSON ENERGY INC. GEI 195 26.010 25.770 25.900 -0.110 GASFRAC ENERGY SERVICES INC. GFS 13 1.360 1.360 1.360 -0.060 CGI GROUP INC. CL.A SV GIB.A 77 35.400 35.080 35.280 +0.620 GILDAN ACTIVEWEAR INC. GIL 139 50.320 49.900 50.120 -0.410 GLENTEL INC GLN 2 13.990 13.930 13.930 -0.170 GMP CAPITAL INC. GMP 1 5.970 5.970 5.970 -0.030 GASTEM INC GMR 100 0.020 0.020 0.020 -0.070 GENIVAR INC. GNV 11 30.050 29.760 30.050 +0.070 GRANITE REIT GRT.UN 30 36.610 36.610 36.610 -0.150 GLUSKIN SHEFF + ASSOCIATES INC. GS 15 20.930 20.190 20.840 +0.660 GOLD STANDARD VENTURES CORP. GSV 5 0.870 0.870 0.870 -0.050 GRAN TIERRA ENERGY INC GTE 151 8.280 8.110 8.280 +0.100 U.S. GEOTHERMAL INC. GTH 10 0.465 0.460 0.465 -0.015 GUYANA GOLDFIELDS INC GUY 56 2.510 2.370 2.420 +0.070 GREAT-WEST LIFECO INC GWO 124 32.200 31.670 32.190 +0.080 GUESTLOGIX INC GXI 25 1.170 1.170 1.170 -0.100 HUDSON S BAY COMPANY HBC 8 19.650 19.400 19.430 -0.470 HUDBAY MINERALS INC. HBM 664 8.860 8.600 8.830 +0.210 HOME CAPITAL GROUP INC. HCG 14 82.270 82.060 82.200 -0.210 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 3 5.740 5.740 5.740 -0.240 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 385 18.680 18.050 18.340 +0.150 HEALTHLEASE PROPERTIES REIT HLP.UN 8 10.010 10.000 10.010 -0.020 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 161 8.100 7.880 7.890 -0.140 HORIZON NORTH LOGISTICS HNL 122 8.550 8.530 8.540 +0.010 HNZ GROUP INC. A HNZ.A 27 22.600 22.300 22.300 -0.300 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 100 4.900 4.900 4.900 +0.240 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 61 4.290 4.250 4.260 -0.110 HAMMOND POWER SOLUTIONS INC. CL A. SV HPS.A 4 7.000 6.950 7.000 0.000 H & R REAL EST UN HR.UN 70 21.810 21.610 21.610 -0.180 HEROUX-DEVTEK HRX 1 8.790 8.790 8.790 -0.640 HORIZONS BETAPRO S&P 500R BEAR PLUS ETF HSD 100 3.780 3.770 3.780 -0.030 HUSKY ENERGY INC. HSE 305 29.660 29.430 29.660 +0.020 HORIZONS BETAPRO S&P 500R BULL PLUS ETF HSU 14 22.750 22.560 22.750 -0.080 HORIZONS BPRO S&P500 VIX SHORT FUT INV HVI 2 23.180 23.180 23.180 +0.220 HORIZONS BPRO S&P 500 VIX SHT BULL ETF HVU 238 2.650 2.570 2.570 -0.030 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 44 6.750 6.730 6.740 +0.020 HORIZONS S&P/TSX 60 INDEX ETF HXT 30 23.630 23.630 23.630 -0.070 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 120 22.260 22.090 22.200 -0.090 ITHACA ENERGY INC IAE 92 2.390 2.370 2.390 0.000 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 37 47.160 46.730 47.120 -0.300 IVANHOE ENERGY IE 217 0.700 0.700 0.700 +0.030 INTACT FINANCIAL CORPORATION IFC 7 64.550 64.240 64.550 -0.040 INTACT FINANCIAL CORP. RESET CL A SER 3 IFC.PR.C 26 25.360 25.300 25.360 -0.040 INTERNATIONAL FOREST PRODUCTS LTD. CL.A IFP.A 15 12.120 12.020 12.120 -0.080 IGM FINANCIAL INC. IGM 20 50.000 49.550 49.990 +0.210 IMRIS INC IM 2 1.570 1.550 1.550 -0.100 IAMGOLD CORP IMG 632 5.310 5.120 5.180 -0.220 IMPERIAL OIL IMO 329 45.330 44.800 45.150 +0.400 IMAX CORP IMX 2 31.010 30.990 31.010 +0.130 IONA ENERGY INC. INA 15 0.620 0.620 0.620 +0.010 INNERGEX RENEWABLE ENERGY INC. INE 65 9.190 9.100 9.190 +0.090 INNERGEX RENEW ENGY INC. 5.75% 30APR10 INE.DB 500 102.500 102.500 102.500 +1.500 INNVEST REIT TRUST UNIT INN.UN 106 4.110 4.100 4.100 0.000 INTERTAINMENT MEDIA INC INT 150 0.045 0.045 0.045 -0.010 IRONHORSE OIL & GAS INC IOG 50 0.380 0.380 0.380 INTER PIPELINE LTD. IPL 228 26.130 25.870 25.950 -0.080 IMVESCOR RESTAURANT GROUP INC. IRG 1 2.030 2.030 2.030 +0.060 INTERTAPE POLYMER ITP 33 15.110 14.940 15.020 +0.070 IVANHOE MINES LTD. IVN 127 2.610 2.460 2.500 -0.090 JUST ENERGY GROUP INC. JE 57 7.590 7.510 7.570 -0.030 KINROSS GOLD CORP K 959 5.260 5.110 5.160 -0.070 KIMBER RES INC. KBR 20 0.145 0.145 0.145 0.000 KELT EXPLORATION LTD. KEL 7 8.440 8.370 8.400 -0.050 KEYERA CORP. KEY 7 62.040 61.680 62.040 +0.090 KIRKLAND LAKE GOLD INC. KGI 15 3.480 3.390 3.390 -0.040 KELSO TECHNOLOGIES INC KLS 18 2.700 2.640 2.640 -0.050 KILLAM PROPERTIES INC. KMP 19 11.010 10.950 10.980 0.000 LOBLAW COMPANIES LIMITED L 84 47.640 47.270 47.610 -0.250 LAURENTIAN BANK LB 11 47.170 46.900 46.900 -0.190 LUMINA COPPER CORP LCC 9 5.940 5.940 5.940 +0.440 LEGACY OIL AND GAS INC. LEG 124 6.970 6.880 6.940 +0.060 CANADIAN LIFE COMPANIES SPLIT CORP. LFE 19 4.030 3.960 4.030 0.000 LUNA GOLD CORP LGC 8 1.580 1.580 1.580 -0.090 LARGO RESOURCES LTD LGO 10 0.245 0.245 0.245 +0.010 LABRADOR IRON ORE ROYALTY CORPORATION LIF 37 32.770 32.110 32.680 +0.060 LABRADOR IRON MINES HOLDINGS LIMITED LIM 10 0.320 0.320 0.320 -0.010 LIQUOR STORES N.A. LTD. LIQ 4 15.350 15.300 15.300 -0.040 LEONS FURNITURE LNF 2 13.000 13.000 13.000 0.000 LINAMAR CORP LNR 28 34.180 34.040 34.050 -0.020 LONGVIEW OIL CORP. LNV 18 5.500 5.300 5.460 +0.140 LONG RUN EXPLORATION LTD LRE 22 5.630 5.550 5.550 -0.050 LAKE SHORE GOLD CORP. LSG 30 0.380 0.380 0.380 0.000 LIGHTSTREAM RESOURCES LTD. LTS 341 6.500 6.250 6.450 +0.030 LUCARA DIAMOND CORP LUC 55 1.330 1.300 1.330 +0.030 LUNDIN MINING CORP. LUN 1335 4.740 4.650 4.700 -0.070 LYNDEN ENERGY CORP LVL 10000 LEISUREWORLD SENIOR CARE CORP LW 9 10.530 10.510 10.510 -0.030 MAG SILVER CORP. MAG 11 5.590 5.570 5.590 -0.010 MBAC FERTILIZER CORP. MBC 11 1.900 1.880 1.890 -0.030 MANITOBA TELECOM MBT 2 29.650 29.500 29.500 -0.290 MACDONALD DETTWILER MDA 12 79.560 78.170 78.820 -2.650 MONETA PORCUPINE J ME 90 0.075 0.075 0.075 -0.010 MEG ENERGY CORP. MEG 104 31.850 31.170 31.290 -0.380 MANITOK ENERGY INC. MEI 42 2.700 2.650 2.650 -0.010 MANULIFE FIN MFC 411 18.660 18.470 18.660 +0.150 MAPLE LEAF FOODS MFI 92 15.660 15.440 15.650 +0.090 MANULIFE FLOATING RATE SENIOR LOAN FUND MFR.UN 2 9.730 9.730 9.730 +0.030 MAGNA INTERNATIONAL INC. COMMON MG 269 88.990 88.460 88.890 -0.320 MARRET HIGH YIELD STRATEGIES FUND MHY.UN 28 8.120 8.100 8.110 +0.010 GENWORTH MI CANADA INC. MIC 58 33.180 32.770 33.050 +0.040 MCAN MORTGAGE CORPORATION MKP 1 13.230 13.230 13.230 +0.180 MERCATOR MINERALS LTD. ML 20 0.065 0.065 0.065 +0.005 MART RESOURCES INC MMT 88 1.090 1.050 1.090 -0.010 NORTHWEST INTER HEALTHCARE REIT 6.5% MOB.DB 10 91.010 91.010 91.010 +1.010 MOUNTAIN PROV J MPV 4 5.290 5.220 5.220 -0.040 MARTINREA INTERNATIONAL INC. MRE 122 11.060 10.980 11.050 +0.140 MORGUARD N.A. RESIDENTIAL REIT MRG.UN 10 10.120 10.040 10.120 +0.190 MARENGO MINING LIMITED MRN 150 0.020 0.020 0.020 -0.005 METRO INC. MRU 101 67.960 66.830 67.660 -0.030 MORNEAU SHEPELL INC. MSI 7 14.340 14.280 14.290 +0.020 MERUS LABS INTERNATIONAL INC. MSL 2571 1.500 1.420 1.500 +0.130 MILESTONE APARTMENTS REIT MST.UN 2 9.800 9.780 9.800 +0.150 MULLEN GROUP LTD. MTL 60 28.230 27.870 28.130 0.000 MCEWEN MINING INC. MUX 5 2.010 1.990 2.010 -0.030 METHANEX CORP MX 100 61.900 61.240 61.900 +0.540 NATIONAL BANK OF CANADA NA 43 91.380 90.640 90.890 -0.140 NEWALTA CORPORATION NAL 8 16.790 16.550 16.790 +0.130 NORBORD INC. NBD 134 31.550 31.330 31.550 -0.430 NORTHERN DYNASTY MINERALS LTD. NDM 4 1.420 1.380 1.420 +0.070 NOVADAQ TECHNOLOGIES INC. NDQ 2 16.990 16.910 16.990 +0.620 NORTHERN IRON CORP. NFE 530 0.015 0.015 0.015 +0.005 NEW FLYER INDUSTIRES INC. NFI 2 10.900 10.900 10.900 -0.120 AFRICA HYDROCARBONS INC. NFK 200 0.295 0.285 0.285 +0.040 NOVAGOLD RES INC. NG 3 2.310 2.300 2.310 +0.010 NEW GOLD INC. NGD 481 5.970 5.850 5.910 -0.190 NGEX RESOURCES INC. NGQ 22 1.750 1.730 1.730 -0.030 NORANDA INCOME FUND NIF.UN 8 5.190 5.190 5.190 +0.010 NIKO RES NKO 85 3.080 3.030 3.030 +0.020 NORTH AMERICAN ENERGY PARTNERS INC. NOA 4 6.070 6.070 6.070 +2.060 NORTHLAND POWER INC. NPI 87 16.230 16.090 16.110 +0.020 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 1 27.750 27.750 27.750 -0.580 NEVSUN RES J NSU 72 3.860 3.750 3.760 -0.170 NEPTUNE TECHNOLOGIES & BIORESSOURCESINC. NTB 4 3.180 3.170 3.180 -0.020 NUVISTA ENERGY LTD. NVA 209 7.150 6.770 7.120 +0.600 NOVUS ENERGY INC. NVS 500 1.140 1.140 1.140 0.000 THE NORTH WEST COMPANY INC. NWC 21 25.810 25.430 25.680 +0.180 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 22 11.060 10.900 10.970 -0.080 YIELD ADVANTAGED CV DB FUND OCV.UN 20 8.490 8.490 8.490 -0.090 ONEX CORPORATION SV OCX 7 55.580 55.230 55.470 -0.030 OCEANAGOLD CORP. OGC 298 1.930 1.860 1.910 +0.080 ONCOLYTICS BIO ONC 1904 2.690 2.660 2.670 -0.030 ORBITE ALUMINAE INC. ORT 20 0.470 0.460 0.470 +0.010 OSISKO MINING CORPORATION OSK 273 4.820 4.650 4.660 -0.180 OCP SENIOR CREDIT FUND OSL.UN 2 9.870 9.870 9.870 +0.130 OPEN TEXT CORP OTC 159 86.780 81.430 85.210 +7.670 PRIMERO MINING CORP. P 34 5.900 5.800 5.800 -0.170 PAN AMERICAN J PAA 43 10.960 10.810 10.950 +0.010 PARTNERS REIT PAR.UN 18 6.110 6.060 6.110 -0.120 PETROBANK ENERGY AND RESOURCES LTD. PBG 15 0.360 0.350 0.360 0.000 PRECISION DRILLING CORPORATION PD 47 10.790 10.660 10.690 -0.230 N A PALLADIUM PDL 20 0.750 0.720 0.750 -0.140 PALADIN RESOURCES LTD. PDN 80 0.395 0.390 0.395 0.000 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 64 31.180 30.840 31.090 +0.310 PREMIER GOLD MINES LTD. PG 129 2.190 2.130 2.130 -0.040 PENGROWTH ENERGY CORPORATION PGF 182 6.790 6.620 6.770 +0.140 PATIENT HOME MONITORING CORP. PHM 20 0.270 0.260 0.260 +0.015 PHX ENERGY SERVICES CORP. PHX 4 12.260 12.190 12.220 -0.130 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 37 18.600 18.460 18.520 -0.020 PARKLAND FUEL CORPORATION PKI 29 18.760 18.710 18.740 -0.100 PALADIN LABS J PLB 9693 98.000 88.000 95.430 +31.700 PARALLEL ENERGY TRUST PLT.UN 96 3.920 3.830 3.850 -0.080 PLAZACORP RETAIL PROPERTIES LTD. PLZ 1 4.230 4.230 4.230 -0.010 SENTRY SELECT PRIMARY METALS CORP. PME 1 3.370 3.370 3.370 -0.040 PETROMINERALES LTD. PMG 1867 12.000 11.990 11.990 0.000 PETROMANAS ENERGY INC. PMI 1105 0.135 0.120 0.130 -0.020 PERPETUAL ENERGY INC. PMT 1518 1.030 1.020 1.020 -0.020 POTASH CORPORATION OF SASKATCHEWAN INC POT 779 33.900 33.210 33.810 -0.060 PARAMOUNT RESOURCES LTD. POU 46 35.610 35.210 35.440 -0.040 POWER CORPORATION OF CANADA SV POW 84 30.720 30.140 30.720 +0.110 PEMBINA PIPELINE CORPORATION PPL 234 34.720 34.180 34.190 -0.430 PAINTED PONY PETROLEUM LTD. PPY 72 7.090 6.750 7.000 +0.370 PRD ENERGY INC. PRD 19 1.340 1.340 1.340 -0.070 PACIFIC RUBIALES ENERGY CORP PRE 206 22.270 21.250 21.360 -0.840 PINECREST ENERGY INC. PRY 10 0.510 0.500 0.500 -0.020 PULSE SEISMIC INC. PSD 4 3.650 3.650 3.650 +0.020 PREFERRED SHARE INVESTMENT TRUST PSF.UN 12 9.550 9.540 9.540 +0.040 PASON SYSTEMS INC. PSI 11 21.710 21.560 21.560 +0.060 PLATINUM GROUP METALS LTD. PTM 125 1.220 1.140 1.220 -0.020 PETAQUILLA MINERALS LTD. PTQ 15 0.385 0.370 0.385 0.000 PRETIUM RESOURCES INC. PVG 169 3.390 3.280 3.300 -0.130 POWER FINANCIAL CORP. PWF 42 34.150 33.860 34.150 -0.100 PENN WEST PETROLEUM LTD. PWT 353 11.580 11.380 11.580 +0.090 PAREX RESOURCES INC. PXT 24 5.890 5.780 5.870 -0.090 BLACKPEARL RESOURCES INC. PXX 14 1.880 1.850 1.880 -0.010 QUEBECOR INC. CL.B SV QBR.B 24 26.050 25.240 25.450 -0.570 QUESTERRE ENERGY CORP QEC 106 1.430 1.420 1.420 +0.010 QHR CORPORATION QHR 2000 0.920 0.920 0.920 +0.080 ROMARCO MINERALS INC. R 5 0.380 0.380 0.380 +0.015 RITCHIE BROS AUCTIONEERS INC. RBA 210 22.570 20.830 21.730 +1.420 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 54 46.950 46.640 46.870 +0.070 ROCK ENERGY INC. RE 16 3.020 2.890 3.020 +0.090 CDN REAL ESTATE UN REF.UN 13 42.570 42.230 42.240 -0.460 RIOCAN REAL EST UN REI.UN 94 25.780 25.190 25.210 -0.350 REITMANS CANADA LTD. CL.A NV RET.A 24 6.640 6.460 6.470 -0.110 RICHMONT MINES RIC 8 1.350 1.350 1.350 +0.020 RIO ALTO MINING LIMITED RIO 28 1.750 1.670 1.730 0.000 REDKNEE SOLUTIONS INC. RKN 129 5.480 5.100 5.480 +0.280 REGAL LIFESTYLE COMMUNITIES INC. RLC 6 7.190 7.190 7.190 +0.060 RETROCOM REIT 5.45% 30JUN18 RMM.DB.B 380 98.690 98.690 98.690 -0.300 RETROCOM REIT RMM.UN 117 4.860 4.820 4.820 -0.030 RMP ENERGY INC. RMP 193 6.120 6.100 6.120 0.000 RUBICON MINERALS CORP. RMX 12 1.420 1.360 1.420 +0.010 TRANSALTA RENEWABLES INC. RNW 28 10.540 10.440 10.540 +0.120 RONA INC. RON 4 12.090 11.880 12.090 +0.060 RENEGADE PETROLEUM LTD. RPL 16 1.110 1.100 1.110 +0.010 RAGING RIVER EXPLORATION INC. RRX 221 5.780 5.670 5.730 -0.020 ROGERS SUGAR INC. RSI 304 5.430 5.300 5.380 +0.090 ARTEK EXPLORATION LTD. RTK 12 3.610 3.550 3.610 0.000 RUSSEL METALS RUS 32 29.180 28.840 29.110 +0.310 ROYAL BANK OF CANADA RY 121 70.150 69.650 70.040 -0.270 RBC NON-CUM 5 YR RESET PR SER AJ RY.PR.I 5050 25.100 25.100 25.100 -0.010 SHERRITT INTL RV S 312 3.520 3.480 3.510 -0.030 SOUTH AMERICAN SILVER CORP. SAC 10 0.445 0.410 0.445 -0.005 SAPUTO INC. SAP 15 51.370 51.140 51.240 -0.220 SABINA GOLD & SILVER CORP. SBB 20 0.890 0.850 0.850 -0.020 SHOPPERS DRUG MART CORPORATION SC 106 61.010 60.710 60.890 -0.130 SCITI ROCS TRUST SCI.UN 5 6.670 6.670 6.670 -0.080 SHAWCOR LTD SCL 17 42.550 42.260 42.440 -1.250 SPROTT RESOURCE CORP SCP 20 2.810 2.780 2.790 -0.020 SEABRIDGE GOLD INC. SEA 2 9.370 9.330 9.370 -0.110 SERINUS ENERGY INC. SEN 8 3.950 3.950 3.950 -0.080 SECURE ENERGY SERVICES INC. SES 18 14.430 14.300 14.320 -0.280 SPROTT STRATEGIC FIXED INCOME FUND SFI.UN 6 7.620 7.620 7.620 -0.030 SPYGLASS RESOURCES CORP SGL 85 2.000 1.950 1.990 +0.030 SOUTHGOBI RESOURCES LTD. SGQ 1 1.250 1.250 1.250 +0.030 SAN GOLD CORP SGR 50 0.130 0.130 0.130 -0.005 SURGE ENERGY INC. SGY 81 6.780 6.690 6.690 +0.020 SPROTT INC SII 195 2.660 2.610 2.660 +0.030 STELLA JONES INC SJ 3 28.420 28.390 28.420 -0.070 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 106 24.750 24.540 24.700 -0.190 SUN LIFE FINANCIAL INC. SLF 93 35.280 34.840 35.280 -0.020 SILVER WHEATON CORP. SLW 749 23.310 22.850 23.270 +0.290 SEMAFO J SMF 273 2.790 2.670 2.780 -0.030 SNC-LAVALIN SV SNC 71 46.300 45.580 46.300 +0.270 SONDE RESOURCES CORP. SOQ 25 0.910 0.910 0.910 -0.020 SUPERIOR PLUS CORP. SPB 52 11.180 10.970 11.110 -0.230 SANDSTORM GOLD LTD. SSL 23 5.730 5.590 5.660 -0.070 SILVER STANDARD RES INC. SSO 74 6.130 5.850 6.080 +0.220 STUDENT TRANSPORTATION INC. COMMON STB 7 6.670 6.590 6.590 -0.050 SANTONIA ENERGY INC. STE 11 1.980 1.930 1.980 +0.040 STANTEC INC STN 10 65.500 64.090 65.460 0.000 SUNCOR ENERGY INC. SU 744 36.820 36.230 36.690 +0.050 SOLIUM CAPITAL INC. SUM 40 6.760 6.380 6.760 +0.260 SANDVINE CORPORATION SVC 16 2.730 2.670 2.720 +0.070 SILVERCORP METALS INC. SVM 52 3.110 3.010 3.010 -0.070 SAVANNA ENERGY SERVICES CORP SVY 168 7.690 7.630 7.650 +0.040 SIERRA WIRELESS SW 2 18.620 18.530 18.530 -0.260 SILVERWILLOW ENERGY CORPORATION SWE 55 0.440 0.440 0.440 +0.130 SUPREMEX INC. SXP 40 1.930 1.930 1.930 +0.250 SOLIMAR ENERGY LIMITED SXS 400 0.005 0.005 0.005 0.000 TELUS CORPORATION T 886 36.450 36.100 36.270 +0.080 TRANSALTA CORPORATION TA 174 14.250 14.060 14.170 +0.040 TRANSALTA CORPORATION FIRST PR TA.PR.F 1 19.650 19.650 19.650 -0.200 TAG OIL LTD TAO 24 4.140 4.050 4.140 +0.200 TWIN BUTTE ENERGY LTD. TBE 1490 2.240 2.140 2.140 -0.060 TECK RESOURCES LTD. CL.B SV TCK.B 450 28.740 28.210 28.720 +0.120 TRANSCONTINENTAL INC. CL A SV TCL.A 31 16.580 16.510 16.570 +0.110 THOMPSON CREEK METALS COMPANY TCM 22 3.410 3.380 3.400 +0.020 TRICON CAPITAL GROUP INC. TCN 27 7.400 7.350 7.400 0.000 TRICAN WELL TCW 20 14.540 14.490 14.500 -0.190 TORONTO-DOMINION BANK TD 176 95.690 94.830 95.690 -0.040 TRINIDAD DRILLING LTD. TDG 42 9.960 9.750 9.960 -0.090 TRILOGY ENERGY CORP. TET 25 30.910 30.490 30.650 -0.140 TRANSFORCE INC. TFI 31 23.910 23.600 23.850 +0.250 TRANSGLOBE J TGL 591 10.080 9.730 9.820 +0.150 TIM HORTONS INC. THI 11 62.940 62.660 62.710 -0.290 TAHOE RESOURCES INC. THO 28 19.950 19.410 19.850 +0.330 TOROMONT IND TIH 49 24.750 24.050 24.720 +1.670 TEKMIRA PHAMACEUTICALS CORP TKM 2 9.150 9.150 9.150 -0.170 TASEKO MINES LTD. TKO 5 2.150 2.140 2.150 -0.020 TALISMAN ENERGY INC. TLM 352 13.040 12.710 12.760 -0.280 TITAN MEDICAL INC TMD 15 0.450 0.450 0.450 -0.040 TIMMINS GOLD CORP TMM 23 1.520 1.460 1.480 -0.010 TANZANIAN ROYALTY EXPLORATION CORP. TNX 2 2.230 2.220 2.230 0.000 TORC OIL & GAS LTD. TOG 94 10.090 9.850 9.950 +0.020 TOURMALINE OIL CORP. TOU 46 39.660 39.370 39.570 -0.360 TETHYS PETROLEUM LTD. TPL 95 0.690 0.690 0.690 0.000 MOLSON COORS CANADA INC. CL.B NV TPX.B 2 56.350 56.350 56.350 +0.150 THOMSON REUTERS CORP. TRI 112 39.900 39.350 39.760 +0.270 TRANSCANADA CORPORATION TRP 127 47.260 46.890 46.940 +0.040 TURQUOISE HILL RESOURCES LTD. TRQ 121 5.010 4.750 5.010 +0.170 TRANSAT A.T. INC. CLASS B TRZ.B 13 13.050 12.890 12.890 -0.160 TORSTAR CORP. CL. B NV TS.B 210 5.830 5.780 5.820 +0.110 TREVALI MINING CORPORATION TV 15 0.950 0.950 0.950 -0.020 TAMARACK VALLEY ENERGY LTD. TVE 17 3.760 3.760 3.760 -0.030 TVI PACIFIC J TVI 141 0.020 0.020 0.020 0.000 TOREX GOLD RESOURCES INC. TXG 350 1.090 1.030 1.050 -0.090 URANIUM PARTICIPATION CORP. U 184 4.860 4.840 4.860 +0.020 URTHECAST CORP. UR 2 1.850 1.830 1.830 -0.070 UR-ENERGY INC. URE 15 1.290 1.290 1.290 +0.070 VERMILION ENERGY INC. VET 2 57.660 57.650 57.660 -0.290 VICWEST INC VIC 4 12.900 12.750 12.900 +0.310 5N PLUS INC. VNP 70 3.150 3.010 3.020 +0.060 VALENER INC. VNR 1 15.500 15.500 15.500 -0.120 VALEANT PHARMACEUTICALS INTL INC. VRX 44 115.100 114.400 114.540 -0.350 VERESEN INC. VSN 160 12.820 12.720 12.750 -0.060 VERESEN INC. PR SER C VSN.PR.C 23 25.000 25.000 25.000 +0.300 WHITECAP RESOURCES INC. WCP 169 12.270 12.080 12.080 -0.220 WESTERN FOREST PRODUCTS INC. WEF 898 1.580 1.560 1.570 -0.010 WEST FRASER TIMBER WFT 41 97.320 95.190 95.790 -2.100 WI-LAN INC WIN 312 3.530 3.370 3.400 -0.060 WPT INDUSTRIAL REIT USD WIR.U 7 8.320 8.310 8.310 -0.110 WESTJET AIRLINES LTD. WJA 22 27.410 27.250 27.410 +0.090 WAJAX CORP WJX 6 36.410 35.870 36.260 -0.500 GEORGE WESTON LIMITED WN 15 85.200 84.510 84.880 -0.120 WESTPORT INNOV WPT 4 24.240 23.820 24.200 -0.150 WESTERN ENERGY SVCS CORP WRG 104 7.540 7.200 7.200 -0.410 WESTSHORE TERMINALS INVESTMENT CORP. WTE 25 34.650 34.150 34.630 +0.540 WESTERNZAGROS RESOURCES LTD WZR 25540 0.930 0.910 0.910 -0.010 TMX GROUP LIMITED X 1 47.010 47.010 47.010 -0.150 iSHARES DEX UNIVERSE BOND INDEX FUND XBB 7 30.170 30.150 30.170 -0.020 iSHARES DEX ALL CORPORATE BOND INDEX FUN XCB 33 20.850 20.820 20.820 -0.020 iSHARES DJ CDA SELECT DIVIDEND INDEX FD XDV 2 23.870 23.870 23.870 -0.020 iSHARES S&P/TSX CAPPED ENERGY INDEX FUND XEG 45 16.800 16.700 16.770 0.000 XCITE ENERGY LIMITED XEL 4 1.950 1.950 1.950 +0.090 iSHARES S&P/TSX CAPPED FINLS INDEX FD XFN 294 28.180 28.040 28.180 -0.030 iSHARES S&P/TSX GLOBAL GOLD INDEX FUND XGD 26 11.000 10.840 10.900 -0.140 iSHARES MSCI EAFE INDEX FUND CAD-HEDGED XIN 591 21.380 21.380 21.380 -0.110 iSHARES S&P/TSX 60 INDEX FUND XIU 598 19.300 19.200 19.290 0.000 ISHARES CDN S&P/TSX CAPPED REIT INDX FND XRE 46 15.540 15.390 15.390 -0.190 iSHARES DEX SHORT TERM BOND INDEX FUND XSB 58 28.590 28.570 28.580 0.000 iSHARES RUSSELL 2000 INDEX FUND CAD-HEDG XSU 10 23.760 23.740 23.740 -0.070 EXCO TECH XTC 3 7.250 7.250 7.250 -0.030 YELLOW MEDIA LIMITED Y 2 14.430 14.430 14.430 +0.340 YAMANA GOLD INC YRI 586 10.160 9.910 10.030 -0.180 ZARGON OIL & GAS LTD. ZAR 2 7.500 7.440 7.500 0.000 ZCL COMPOSITES ZCL 1 7.170 7.170 7.170 +0.020 BMO COVERED CALL CANADIAN BANKS ETF ZWB 5 15.990 15.990 15.990 -0.030 Trades: 26,670 Total Volume: 17,680,132 Total Value: $246,471,856 Advanced: 206 Declined: 304 Unchanged: 4,006 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.