Pure Trading Daily Market Summary November 12 2013 Closing Numbers Stock Symbol Vol(00s) High Low Close Change AASTRA TECHNOLOGIS AAH 4 33.760 33.700 33.760 +0.970 PURE INDTL REAL ESTATE TR AAR.UN 65 4.460 4.400 4.430 -0.010 ADVANTAGE OIL & GAS LTD. AAV 44 4.140 4.050 4.050 -0.050 ABSOLUTE SOFTWARE CORP. ABT 3 7.250 7.190 7.190 -0.250 BARRICK GOLD CORPORATION ABX 832 19.130 18.850 18.920 -0.140 AIR CANADA CL A AC.A 37 6.840 6.650 6.840 +0.290 AIR CANADA CL B AC.B 1214 6.960 6.630 6.890 +0.290 ATCO LTD. CL.I NV ACO.X 28 47.710 47.500 47.500 -0.270 AUTOCANADA INC. ACQ 1 41.400 41.400 41.400 -0.850 ALARIS ROYALTY CORP AD 105 37.490 36.980 37.110 +0.390 ALDERON IRON ORE CORP. ADV 19 1.740 1.700 1.730 -0.060 AURORA OIL & GAS LIMITED AEF 511 3.030 2.960 2.990 -0.150 AGNICO EAGLE MINES LIMITED AEM 165 30.280 29.260 29.370 -0.730 ARGENT ENERGY TRUST AET.UN 77 8.430 8.050 8.080 +0.030 AG GROWTH INTERNATIONAL INC. AFN 3 37.000 36.570 37.000 +0.550 AGF MANAGEMENT LTD. CL.B NV AGF.B 54 14.050 13.990 14.050 +0.140 ALAMOS GOLD INC. AGI 120 14.460 13.690 13.870 -0.560 AGRIUM INC AGU 54 95.540 94.780 95.130 -0.220 ATRIUM MTGE INV CORP 5.25% 30JUN20 AI.DB 20 92.500 92.500 92.500 -0.020 ALTUS GROUP LIMITED AIF 4 14.000 13.910 13.910 -0.040 AIMIA INC. AIM 66 18.240 18.150 18.190 -0.080 ALTAGAS LTD. ALA 52 38.710 38.240 38.560 -0.270 AMERICAS BULLION ROYALTY CORP. AMB 410 0.085 0.085 0.085 -0.005 AINSWORTH LUMBER CO. LTD ANS 11 3.760 3.010 3.010 -0.760 ALLIED NEVADA GOLD CORP ANV 50 4.210 4.010 4.050 -0.060 ANACONDA MINING INC ANX 10 0.070 0.070 0.070 -0.005 AFRICA OIL CORP AOI 6 8.670 8.640 8.670 -0.040 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 20 32.780 32.410 32.730 +0.080 APOGEE SILVER LTD. APE 100 0.020 0.020 0.020 0.000 ALGONQUIN POWER & UTILITIES CORP. AQN 237 6.610 6.550 6.560 +0.010 ARGONAUT GOLD INC. AR 386 5.750 5.390 5.390 -0.170 AECON GROUP INC ARE 45 14.430 14.350 14.360 -0.090 AECON GROUP INC. 7.0% 30SEP14 ARE.DB 20 103.240 103.240 103.240 -0.050 ARCAN RESOURCES LTD ARN 45 0.500 0.500 0.500 -0.230 ARC RESOURCES LTD. ARX 33 29.300 29.090 29.190 -0.060 ALACER GOLD CORP. ASR 213 2.540 2.390 2.430 -0.030 ATS AUTOMATION ATA 70 13.730 13.630 13.700 -0.040 ATRIUM INNOVATIONS INC. ATB 3 18.320 18.010 18.320 -0.470 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 65 72.330 70.840 71.760 +0.210 ATHABASCA OIL CORPORATION ATH 676 6.750 6.530 6.550 -0.080 ATLANTIC POWER CORP. ATP 371 3.920 3.700 3.770 -0.190 ATLANTIC POWER CORP 6.5% 31OCT14 ATP.DB 50 98.200 98.200 98.200 -2.070 ATLANTIC POWER CORP 6.25% 15MAR17 ATP.DB.A 700 83.050 80.500 81.010 -2.490 ATLANTIC POWER CORP. B 5.60% 30JUN17 ATP.DB.B 230 74.020 70.770 70.770 -3.480 ATLANTIC POWER CORP. 6% 31DEC19 ATP.DB.D 340 67.050 63.360 63.360 -3.740 ATLANTIC POWER CORP. 5.75% 30JUN19 ATP.DB.U 600 66.550 63.550 65.490 -0.720 AURICO GOLD INC. AUQ 203 4.220 4.020 4.070 -0.180 AVALON RARE METALS INC. AVL 10 0.790 0.780 0.780 -0.050 AVIGILON CORPORATION AVO 4 28.630 28.590 28.590 +0.450 ARTIS REIT 6.0% SER F DEBS 30JUN20 AX.DB.F 90 105.020 104.750 104.770 -0.980 ARTIS REIT S-G 5.75% 30JUN18 USD AX.DB.U 250 101.980 101.340 101.510 +0.160 ARTIS REIT AX.UN 43 14.250 14.110 14.190 +0.090 ANDERSON ENERGY LTD. AXL 50 0.140 0.140 0.140 -0.090 AXIA NETMEDIA J AXX 1 2.260 2.260 2.260 +0.010 AMAYA GAMING GROUP INC. AYA 29 7.900 7.500 7.640 -0.160 AUGUSTA RESOURCE CORPORATION AZC 1 1.840 1.840 1.840 -0.040 BELL ALIANT INC. BA 12 26.320 26.230 26.310 +0.060 BANRO CORP. BAA 30 0.800 0.770 0.800 -0.020 BADGER DAYLIGHTING LTD. BAD 1 71.500 71.500 71.500 +0.860 BAJA MINING CORP. BAJ 70 0.025 0.025 0.025 0.000 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 91 41.650 41.100 41.300 +0.040 BLACKBERRY LIMITED BB 1623 6.830 6.710 6.770 -0.020 BOMBARDIER INC. CL. A MV BBD.A 1 4.580 4.580 4.580 -0.190 BOMBARDIER INC. CL. B SV BBD.B 17682 4.630 4.500 4.530 -0.110 COTT CORP BCB 24 8.720 8.650 8.710 +0.110 BCE INC. BCE 63 46.060 45.850 45.990 +0.060 BEAR CREEK MINING CORP BCM 11 2.140 2.070 2.070 -0.020 BLACK DIAMOND GROUP LIMITED BDI 2 27.630 27.590 27.590 +0.530 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 6 58.510 58.120 58.310 -0.160 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 16 28.520 28.350 28.470 -0.250 BROOKFIELD GLOBAL INFRASTR SEC INCOME FD BGI.UN 5 9.840 9.700 9.700 -0.120 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 24 26.840 26.750 26.840 +0.030 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 1 41.640 41.640 41.640 -0.030 BIRCHCLIFF ENERGY LTD. BIR 49 7.170 7.100 7.120 -0.050 BNK PETROLEUM INC. BKX 1233 1.790 1.590 1.650 -0.140 BALLARD POWER SYSTEMS INC BLD 15 1.430 1.400 1.430 +0.040 BORALEX INC. 6.75% CV DEBS 30JUN17 BLX.DB 20 104.920 104.860 104.920 -0.180 BANK OF MONTREAL BMO 17 72.980 72.610 72.830 +0.120 BONTERRA ENERGY CORP. BNE 6 56.420 54.850 55.000 -1.960 BANKERS PETROLEUM LTD. BNK 2952 3.950 3.810 3.820 -0.130 BONAVISTA ENERGY CORPORATION BNP 197 12.060 11.930 11.960 -0.130 BANK OF NOVA SCOTIA BNS 361 64.630 64.330 64.450 +0.090 AMERICAS PETROGAS INC. BOE 39 1.370 1.300 1.300 -0.070 BORDER PETROLEUM CORP. BOR 100 0.010 0.010 0.010 -0.005 BANKS ISLAND GOLD LTD BOZ 110 0.590 0.590 0.590 0.000 BROOKFIELD OFFICE PROPERTIES INC. BPO 18 19.960 19.910 19.910 -0.030 BIOTEQ ENVIRONMENTAL TECHNOLOGIES BQE 210 0.080 0.080 0.080 0.000 BRIGUS GOLD CORP. BRD 20 0.690 0.690 0.690 -0.060 BROOKFIELD REAL ESTATE SERVICES INC. BRE 2 13.420 13.420 13.420 -0.030 BROOKFIELD RENEW PWR PR A SER 6 BRF.PR.F 1 19.300 19.300 19.300 -5.570 BROOKFIELD RESIDENTIAL PROPERTIES INC. BRP 3 20.910 20.650 20.650 -2.700 BROOKFIELD SOUNDVEST EQUITY FUND BSE.UN 7 4.820 4.820 4.820 -0.010 BELO SUN MINING CORP. BSX 30 0.425 0.425 0.425 -0.010 BTB REIT BTB.UN 18 4.490 4.480 4.490 +0.020 BAYTEX ENERGY CORP. BTE 22 41.850 41.400 41.520 -0.280 B2GOLD CORP. BTO 825 2.410 2.300 2.300 -0.080 BELLATRIX EXPLORATION LTD BXE 1136 7.400 7.190 7.250 -0.260 CAE INC CAE 102 12.100 12.040 12.050 -0.150 CANAM GROUP INC. CAM 80 11.490 11.270 11.430 +0.150 CDN APARTMENT UN CAR.UN 39 20.810 20.630 20.790 +0.060 CASCADES INC CAS 3 5.860 5.830 5.830 -0.170 CANDAX ENERGY INC. CAX 9600 0.020 0.020 0.020 0.000 iSHARES 1-5 YEAR LADD CORP BND IN FND CBO 75 19.740 19.730 19.740 0.000 COGECO CABLE INC. SV CCA 3 48.460 48.390 48.460 -0.040 CCL INDUSTRIES INC. CL. B NV CCL.B 2 78.630 78.510 78.510 -0.550 CAMECO CORP CCO 183 19.920 19.760 19.910 +0.030 CATAMARAN CORPORATION CCT 215 50.410 49.720 50.250 +0.400 CANELSON DRILLING INC CDI 54 6.350 6.170 6.200 -0.100 COEUR MINING INC. CDM 5 11.920 11.610 11.610 -0.050 COASTAL ENERGY COMPANY CEN 8 15.860 15.730 15.850 -0.040 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 19 18.740 18.470 18.740 -0.010 CANACCORD GENUITY GROUP INC. CF 79 6.260 6.100 6.100 +0.100 CARFINCO FINANCIAL GROUP INC. CFN 5 11.290 11.250 11.290 +0.100 CANFOR CORP CFP 60 22.830 22.170 22.380 -0.220 CALFRAC WELL SERVICES LTD. CFW 23 32.510 31.540 31.760 -0.870 CANFOR PULP PRODUCTS INC. CFX 2 11.700 11.700 11.700 -0.010 CENTERRA GOLD INC. CG 291 3.450 3.280 3.280 -0.240 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 13 2.890 2.830 2.860 -0.040 CARLISLE GOLDFIELDS LIMITED CGJ 120 0.050 0.050 0.050 -0.005 CINEPLEX INC. CGX 2 41.900 41.880 41.880 +0.140 CHEMTRADE LOGISTICS INCM FD 5.75%31DEC18 CHE.DB.A 2850 103.250 103.250 103.250 +0.990 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 320 16.600 15.700 15.920 -0.730 CHOICE PROPERTIES REIT CHP.UN 368 10.220 10.150 10.190 -0.050 CI FINANCIAL CORP. CIX 45 34.890 34.720 34.720 +0.070 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 8 23.960 23.860 23.860 -0.190 iSHARES 1-5 YEAR LADDERED GOVT BOND IND CLF 4 19.440 19.440 19.440 -0.010 CLEARWATER SEAFOODS INCORPORATED CLR 12 7.070 7.000 7.070 +1.410 CELESTICA INC SV CLS 86 11.200 11.110 11.110 -0.090 CANADIAN IMPERIAL BANK OF COMMERCE CM 296 90.040 89.520 89.660 +0.080 COMPUTER MODELLING GROUP LTD CMG 1 28.000 28.000 28.000 -0.110 CANACOL ENERGY LTD CNE 37 4.400 4.230 4.230 -0.110 CONTINENTAL GOLD LIMITED CNL 75 3.290 3.110 3.240 -0.110 CDN NATURAL RES CNQ 696 32.530 32.050 32.130 -0.410 CANADIAN NATIONAL RAILWAY CO. CNR 47 117.640 117.210 117.300 +0.010 CANADIAN OIL SANDS LIMITED COS 100384 20.450 20.250 20.280 -0.210 CANADIAN PACIFIC RAILWAY LIMITED CP 23 154.220 153.380 153.670 +0.220 iSHARES S&P/TSX CDN PREF SHARE IND FND CPD 25 16.230 16.200 16.230 +0.020 CRESCENT POINT ENERGY CORP. CPG 195 40.170 39.850 39.870 -0.140 COALSPUR MINES LIMITED CPT 260 0.180 0.180 0.180 -0.010 CAPITAL POWER CORPORATION CPX 62 21.240 20.990 21.180 +0.020 CEQUENCE ENERGY LTD. CQE 60 1.810 1.730 1.740 -0.110 CREW ENERGY INC CR 487 6.060 5.770 5.780 -0.290 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 51 13.180 13.030 13.030 -0.050 CT REIT CRT.UN 54 10.270 10.200 10.200 -0.010 CAPSTONE MINING CORP. CS 199 2.750 2.670 2.690 -0.050 CAPSTONE INFRASTRUCTURE CORP. CSE 41 3.770 3.740 3.750 -0.010 CHARTWELL RETIREMENT RESIDENCES CSH.UN 70 10.000 9.920 9.990 +0.150 COLOSSUS MINERALS INC CSI 40 0.455 0.435 0.435 +0.030 CONSTELLATION SOFTWARE INC. CSU 16 201.110 200.500 200.500 -1.740 CROCOTTA ENERGY INC. CTA 60 2.800 2.720 2.750 -0.090 CANADIAN TIRE CORPORATION CL. A NV CTC.A 32 99.400 98.900 99.270 +0.090 CANADIAN UTILITIES LTD. CL.A NV CU 23 37.160 36.900 36.960 -0.140 COMINAR REIT 5.75% 30JUN17 CUF.DB.E 100 103.220 103.220 103.220 -3.780 COMINAR R E UN CUF.UN 64 18.060 17.830 17.900 -0.070 COPPER MINING CORPORATION CUM 313 1.720 1.620 1.640 -0.050 CANEXUS CORPORATION CUS 426 6.440 6.160 6.180 -0.300 CENOVUS ENERGY INC. CVE 361 30.230 29.980 30.060 -0.070 CDN WESTERN BANK CWB 4 33.650 33.620 33.650 -0.050 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 114 24.930 24.590 24.760 -0.020 COUNSEL CORP CXS 48 2.690 2.640 2.650 +0.160 CAYDEN RESOURCES INC. CYD 18 1.130 1.100 1.130 +0.020 DUNDEE REAL ESTATE INVESTMENT TRUST D.UN 200 28.260 28.040 28.200 +0.090 DUNDEE CORP. CL.A SV DC.A 47 20.270 20.000 20.060 -0.170 DIRECTCASH PAYMENTS INC. DCI 1 17.650 17.650 17.650 -0.160 DONNYCREEK ENERGY INC. DCK 45 2.080 2.020 2.020 -0.050 DOMINION DIAMOND CORPORATION DDC 13 14.310 14.220 14.310 +0.030 DELPHI ENERGY CORP. DEE 95 1.430 1.370 1.370 -0.050 DETOUR GOLD CORP. DGC 442 6.020 5.540 5.610 -0.270 DAVIS + HENDERSON CORPORATION DH 73 28.000 27.730 27.860 -0.080 DHX MEDIA LTD. DHX 34 3.890 3.760 3.760 -0.100 DUNDEE INTL REIT 5.5% 31JUL18 DI.DB 1770 99.890 99.710 99.810 -0.110 DUNDEE INTERNATIONAL REIT DI.UN 69 8.680 8.520 8.600 -0.020 DOREL INDUSTRIES INC. CL.B SV DII.B 8 36.760 36.450 36.450 -1.560 DUNDEE INDUSTRIAL REIT DIR.UN 96 8.830 8.700 8.720 -0.150 DENISON MINES CORP DML 782 1.140 1.120 1.140 0.000 CIPHER PHARMACEUTICALS INC. DND 21 8.890 8.690 8.880 +0.120 DOLLARAMA INC. DOL 16 89.170 88.550 88.600 -0.620 BRP INC. DOO 22 28.200 28.090 28.090 -0.140 DUNDEE PRECIOUS METALS INC. DPM 428 4.150 3.750 4.140 +0.220 MEDICAL FACILITIES CORP. DR 9 16.870 16.740 16.770 +0.170 DREAM UNLIMITED CORP. DRM 6 14.570 14.570 14.570 +0.230 DESCARTES SYS DSG 6 13.710 13.170 13.660 +0.730 DEETHREE EXPLORATION LTD. DTX 210 9.490 9.090 9.210 -0.150 ENTERPRISE GROUP INC. E 50 0.850 0.850 0.850 +0.020 ENCANA CORP. ECA 460 19.020 18.600 18.630 -0.350 ENERCARE INC. ECI 3 9.730 9.700 9.700 0.000 ENDEAVOUR SILVER CORP. EDR 49 4.400 4.190 4.190 -0.170 ENDEAVOUR MINING CORPORATION EDV 35 0.650 0.610 0.610 -0.040 ELEMENT FINANCIAL CORPORATION EFN 98 13.320 13.040 13.100 -0.130 ENERFLEX LTD. EFX 8 14.030 14.000 14.000 -0.010 EAGLE ENERGY TRUST EGL.UN 88 8.340 8.160 8.160 -0.130 EXCHANGE INCOME CORPORATION EIF 10 19.650 18.860 18.990 -0.210 CANOE EIT INCOME FUND TRUST EIT.UN 873 11.770 11.740 11.750 -0.040 CANOE EIT INCOME FUND D WTS. EIT.WT.D 299 0.015 0.010 0.010 -0.010 ELDORADO GOLD ELD 381 7.040 6.790 6.830 -0.160 EASTERN PLATINUM LIMITED ELR 90 0.065 0.065 0.065 -0.005 EMERA INCORPORATED EMA 50 29.950 29.570 29.570 -0.020 EMPIRE COMPANY LTD. CL.A NV EMP.A 3114 79.450 78.600 78.920 -0.570 ENBRIDGE INC ENB 159 45.880 45.550 45.790 +0.060 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 4 23.120 23.010 23.110 -0.020 ENTREC CORPORATION ENT 80 1.620 1.570 1.610 +0.010 ENCANTO POTASH CORP. EPO 5 0.180 0.180 0.180 +0.005 ENERPLUS CORPORATION ERF 30 18.480 18.240 18.240 -0.340 ENSIGN ENERGY SERVICES INC. ESI 74 17.250 16.550 16.610 -0.730 ENGHOUSE SYSTEMS LTD. ESL 2 30.890 30.000 30.890 +2.940 ESSENTIAL ENERGY SERVICES LTD. ESN 54 3.020 2.950 2.970 -0.050 EVOLVING GOLD CORP EVG 110 0.030 0.030 0.030 -0.005 EXTENDICARE INC. EXE 7 6.450 6.420 6.420 -0.120 EXTENDICARE INC. 6% 30SEP19 EXE.DB.B 20 99.570 99.570 99.570 -0.040 EXFO INC. EXF 1 5.360 5.360 5.360 +0.070 EXCELLON RESOURCES INC EXN 2 1.180 1.180 1.180 -0.040 ABDERDEEN ASIA-PACIFIC INCOME INVEST LTD FAP 34 6.140 6.100 6.100 -0.030 FIRST CAPITAL REALTY INC. FCR 155 17.240 17.020 17.180 +0.110 FIRST CAPITAL REALTY INC. 5.70% 30JUN17 FCR.DB.D 500 104.000 104.000 104.000 0.000 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 7 426.050 421.210 423.920 -2.450 iSHARES CDN FIN MONTHLY INCOME ETF FIE 3 7.110 7.110 7.110 +0.050 FIRST QUANTUM J FM 489 19.630 19.140 19.390 +0.040 FRANCO-NEVADA CORPORATION FNV 86 47.160 45.000 45.300 -1.320 FIRST MAJESTIC SILVER CORP FR 161 11.720 10.940 10.970 -0.260 CANYON SERVICES GROUP INC. FRC 71 11.430 10.970 11.070 -0.270 FIRSTSERVICE CORPORATION SV FSV 2 43.500 43.440 43.440 +0.480 FORTRESS PAPER LTD FTP 23 5.070 4.900 4.910 -0.140 FORTIS INC FTS 65 31.930 31.500 31.710 +0.050 FINNING INTL FTT 232 23.330 23.080 23.270 -0.200 FORTUNA SILVER MINES INC FVI 4 3.810 3.700 3.700 -0.150 FREEGOLD VENTURES LIMITED FVL 40 0.260 0.260 0.260 -0.050 GOLDCORP INC G 1930 25.850 25.080 25.140 -0.530 GABRIEL RES J GBU 185 0.900 0.830 0.890 +0.070 GREAT CANADIAN GAMING CORP GC 3 15.010 14.800 15.010 +0.320 COLABOR GROUP INC. GCL 11 5.010 5.010 5.010 -0.150 GRAN COLOMBIA GOLD CORP. GCM 1 1.150 1.150 1.150 -0.140 GIBSON ENERGY INC. GEI 42 26.300 26.110 26.180 +0.020 CGI GROUP INC. CL.A SV GIB.A 125 37.300 36.030 37.110 +0.960 GILDAN ACTIVEWEAR INC. GIL 65 51.380 50.880 50.880 -0.030 GROUPE LAPERRIERE & VERREAULT INC. GLV.A 8 4.030 4.030 4.030 +0.020 GMP CAPITAL INC. GMP 229 6.000 6.000 6.000 0.000 GENIVAR INC. GNV 15 30.200 29.940 30.080 0.000 GRANITE REIT GRT.UN 30 35.690 35.180 35.450 -0.430 GLUSKIN SHEFF + ASSOCIATES INC. GS 32 23.600 23.060 23.060 +0.400 GOLDEN STAR GSC 15 0.590 0.560 0.560 +0.010 GRAN TIERRA ENERGY INC GTE 541 7.860 7.480 7.500 -0.610 GUYANA GOLDFIELDS INC GUY 40 2.390 2.260 2.260 -0.110 GLACIER MEDIA INC. GVC 1 1.470 1.470 1.470 +0.070 GREAT WESTERN MINERALS GRP GWG 20 0.080 0.080 0.080 +0.010 GREAT-WEST LIFECO INC GWO 86 32.650 32.460 32.500 -0.230 GUESTLOGIX INC GXI 134 1.240 1.200 1.200 +0.010 HUDSON S BAY COMPANY HBC 13 20.150 19.930 20.100 -0.110 HUDBAY MINERALS INC. HBM 96 8.300 8.050 8.250 +0.100 HELIX BIOPHARM HBP 85 1.510 1.510 1.510 +0.300 HOME CAPITAL GROUP INC. HCG 35 80.000 79.130 79.490 -0.270 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 74 18.850 18.650 18.850 +0.430 HALOGEN SOFTWARE INC. HGN 2 14.150 14.150 14.150 -0.150 HEALTHLEASE PROPERTIES REIT HLP.UN 8 9.670 9.590 9.590 -0.090 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 90 7.200 7.140 7.170 -0.360 HORIZON NORTH LOGISTICS HNL 70 8.760 8.660 8.700 -0.110 HNZ GROUP INC. A HNZ.A 1 20.140 20.140 20.140 -0.840 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 100 4.950 4.950 4.950 +0.170 AMERICAN HOTEL INCOME PROPERTIES REIT LP HOT.UN 4 10.530 10.400 10.530 +0.170 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 165 4.390 4.240 4.240 -0.170 H & R REAL EST UN HR.UN 196 20.950 20.760 20.810 -0.050 HUSKY ENERGY INC. HSE 41 30.450 30.180 30.220 -0.110 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 39 6.690 6.670 6.690 +0.020 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 91 22.450 22.310 22.320 -0.090 ITHACA ENERGY INC IAE 560 2.490 2.360 2.410 -0.100 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 34 48.960 48.480 48.840 +0.440 INDUSTRIAL ALLIANCE 5.9% PR SER F IAG.PR.F 5 25.600 25.600 25.600 +0.590 IBI GROUP INC. IBG 20 1.730 1.730 1.730 +0.020 IVANHOE ENERGY IE 25 0.680 0.660 0.660 -0.040 INTACT FINANCIAL CORPORATION IFC 37 67.680 66.830 67.500 -0.320 INTERNATIONAL FOREST PRODUCTS LTD. CL.A IFP.A 15 12.190 12.030 12.070 -0.150 IGM FINANCIAL INC. IGM 336 54.540 54.300 54.400 +0.170 IMPERIAL METALS CORP. III 2 13.260 13.260 13.260 +0.170 IMRIS INC IM 4 1.350 1.330 1.330 -0.030 IAMGOLD CORP IMG 366 4.940 4.790 4.810 -0.040 IMPERIAL OIL IMO 48 45.020 44.580 44.810 +0.090 IMAX CORP IMX 15 31.120 31.120 31.120 +0.470 INTERNATIONAL MINERALS CORPORATION IMZ 8 2.750 2.750 2.750 0.000 IONA ENERGY INC. INA 60 0.610 0.600 0.600 -0.020 INNERGEX RENEWABLE ENERGY INC. INE 36 9.320 9.280 9.290 -0.040 INNVEST REIT TRUST UNIT INN.UN 40 4.220 4.150 4.210 +0.010 INPUT CAPITAL CORP. INP 11 1.800 1.800 1.800 +0.010 INTER PIPELINE LTD. IPL 198 25.280 25.060 25.130 -0.100 INTERTAPE POLYMER ITP 49 14.990 14.550 14.940 +0.430 IVANHOE MINES LTD. IVN 113 2.500 2.410 2.430 -0.070 JUST ENERGY GROUP INC. JE 67 7.280 7.020 7.260 +0.240 KINROSS GOLD CORP K 1786 5.190 5.120 5.150 -0.010 KAMINAK GOLD CORP KAM 30 0.580 0.580 0.580 -0.090 KATANGA MINING LIMITED KAT 3456 0.520 0.470 0.500 -0.090 KIMBER RES INC. KBR 320 0.145 0.145 0.145 0.000 KELT EXPLORATION LTD. KEL 422 9.250 8.900 9.000 -0.250 KEYERA CORP. KEY 10 59.970 59.560 59.970 +0.740 KIRKLAND LAKE GOLD INC. KGI 51 3.420 3.280 3.320 -0.070 KELSO TECHNOLOGIES INC KLS 24 2.990 2.970 2.990 +0.090 KILLAM PROPERTIES INC. KMP 38 10.620 10.530 10.600 -0.040 LOBLAW COMPANIES LIMITED L 164 47.950 47.300 47.840 +0.510 LAURENTIAN BANK LB 13 47.350 47.150 47.350 +0.160 CRS ELECTRONICS INC. LED 120 0.255 0.250 0.250 -0.050 LEGACY OIL AND GAS INC. LEG 163 6.660 6.410 6.530 -0.230 LEXAM VG GOLD INC. LEX 20 0.105 0.105 0.105 +0.005 CANADIAN LIFE COMPANIES SPLIT CORP. LFE 22 4.800 4.750 4.750 -0.040 LABRADOR IRON ORE ROYALTY CORPORATION LIF 16 32.660 32.450 32.630 +0.020 LABRADOR IRON MINES HOLDINGS LIMITED LIM 135 0.270 0.260 0.265 -0.010 LIQUOR STORES N.A. LTD. LIQ 11 14.710 14.480 14.510 -0.520 LINAMAR CORP LNR 29 35.290 34.600 34.680 -0.730 LONGVIEW OIL CORP. LNV 30 5.450 5.320 5.440 +0.240 LORUS THERAPEUTICS LOR 5 0.700 0.700 0.700 -0.200 LONG RUN EXPLORATION LTD LRE 118 5.200 5.000 5.000 -0.150 LAKE SHORE GOLD CORP. LSG 35 0.410 0.410 0.410 -0.005 LONESTAR WEST INC. LSI 77 3.650 3.650 3.650 +0.080 LIGHTSTREAM RESOURCES LTD. LTS 398 6.290 6.010 6.100 -0.260 LUCARA DIAMOND CORP LUC 212 1.450 1.410 1.420 +0.020 LUNDIN MINING CORP. LUN 475 4.660 4.560 4.600 -0.100 LEISUREWORLD SENIOR CARE CORP LW 4 10.500 10.440 10.450 -0.090 LYDIAN INTERNATIONAL LTD LYD 30 0.690 0.670 0.680 0.000 MAG SILVER CORP. MAG 3 5.550 5.450 5.550 +0.050 MIDAS GOLD INC. MAX 40 0.900 0.900 0.900 -0.030 MEGA BRANDS INC. MB 1 14.680 14.680 14.680 +0.040 MBAC FERTILIZER CORP. MBC 12 1.880 1.860 1.880 0.000 MANITOBA TELECOM MBT 37 28.600 28.350 28.400 -0.270 MACRO ENTERPRISES INC. MCR 2 6.650 6.620 6.650 -0.250 MACDONALD DETTWILER MDA 22 79.410 77.030 79.280 +2.410 MAJOR DRILLING GRP MDI 30 8.290 8.190 8.200 -0.140 MEG ENERGY CORP. MEG 97 31.510 30.980 31.010 -0.500 MANITOK ENERGY INC. MEI 67 2.650 2.610 2.610 -0.140 MANULIFE FIN MFC 548 19.700 19.520 19.530 -0.100 MANULIFE FINANCIAL CORP PR SER 9 MFC.PR.I 2 25.970 25.970 25.970 +0.270 MAPLE LEAF FOODS MFI 27 15.500 15.310 15.320 -0.150 MAGNA INTERNATIONAL INC. COMMON MG 47 88.320 87.660 87.720 -0.450 MAPLE LEAF GREEN WORLD INC. MGW 150 0.005 0.005 0.005 MARRET HIGH YIELD STRATEGIES FUND MHY.UN 20 8.120 8.110 8.120 -0.050 GENWORTH MI CANADA INC. MIC 435 33.240 33.000 33.200 +0.150 MERCATOR MINERALS LTD. ML 10 0.070 0.070 0.070 0.000 PRECIOUS METALS AND MINING TRUST MMP.UN 8 2.500 2.460 2.460 +0.010 MART RESOURCES INC MMT 150 1.040 1.010 1.040 -0.050 MITEL NETWORKS CORPORATION MNW 22 7.760 7.700 7.760 +1.540 MARTINREA INTERNATIONAL INC. MRE 626 11.300 10.990 11.000 -0.390 MORGUARD N.A. RESIDENTIAL REIT MRG.UN 11 9.910 9.910 9.910 +0.010 METRO INC. MRU 7 65.600 65.350 65.490 +0.160 MATRIX ASSET MANAGEMENT INC. MTA 10 0.010 0.010 0.010 -0.005 TIMBERCREEK SENIOR MTGE INV CORP. MTG 5 8.400 8.400 8.400 -0.130 MULLEN GROUP LTD. MTL 28 28.760 28.560 28.650 +0.260 MCEWEN MINING INC. MUX 2 2.040 2.040 2.040 -0.060 METHANEX CORP MX 122 63.870 63.120 63.170 -0.550 NATIONAL BANK OF CANADA NA 430 92.590 92.020 92.580 +1.120 NEWALTA CORPORATION NAL 6 15.370 15.330 15.370 +0.170 NORBORD INC. NBD 29 31.030 30.800 30.800 -0.800 NEVADA COPPER CORP. NCU 10 1.780 1.730 1.740 -0.080 NOVAGOLD RES INC. NG 5 2.430 2.350 2.350 -0.030 NEW GOLD INC. NGD 347 5.950 5.810 5.860 -0.060 ANGLE ENERGY INC. NGL 60 3.520 3.510 3.520 -0.090 NGEX RESOURCES INC. NGQ 20 1.710 1.710 1.710 -0.020 NIGHTHAWK GOLD CORP. NHK 27350 0.080 0.080 0.080 -0.020 NORANDA INCOME FUND NIF.UN 6 5.230 5.210 5.210 +0.030 NIKO RES NKO 103 2.740 2.590 2.610 -0.160 NORONT RES LTD NOT 100 0.220 0.220 0.220 -0.010 NORTHLAND POWER INC. NPI 78 15.890 15.800 15.860 +0.020 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 2 27.240 27.170 27.170 -0.200 NEVSUN RES J NSU 130 3.750 3.650 3.750 +0.170 NEPTUNE TECHNOLOGIES & BIORESSOURCESINC. NTB 4 3.140 3.000 3.000 -0.090 NORTHERN TIGER RESOURCES INC NTR 50 0.015 0.015 0.015 -0.030 NUVISTA ENERGY LTD. NVA 119 7.390 7.300 7.300 -0.090 NOVUS ENERGY INC. NVS 521 1.140 1.140 1.140 0.000 THE NORTH WEST COMPANY INC. NWC 30 25.550 25.350 25.550 +0.040 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 64 10.420 10.350 10.370 +0.020 YIELD ADVANTAGED CV DB FUND OCV.UN 88 8.470 8.440 8.440 -0.050 ONEX CORPORATION SV OCX 23 57.180 56.820 56.940 -0.150 OCEANAGOLD CORP. OGC 150 1.950 1.870 1.920 +0.060 LGX OIL + GAS INC. OIL 25 0.550 0.550 0.550 -0.050 ONCOLYTICS BIO ONC 14 2.610 2.550 2.550 -0.050 ORBITE ALUMINAE INC. ORT 630 0.550 0.510 0.540 +0.020 OSISKO MINING CORPORATION OSK 330 4.850 4.640 4.720 -0.030 OPEN TEXT CORP OTC 9 89.470 88.210 89.320 +0.340 PRIMERO MINING CORP. P 39 5.820 5.720 5.720 -0.300 PAN AMERICAN J PAA 40 11.070 10.730 10.740 -0.240 PETROBANK ENERGY AND RESOURCES LTD. PBG 10 0.335 0.335 0.335 -0.010 PREMIUM BRANDS HOLDINGS CORP PBH 1 20.500 20.500 20.500 +0.410 PRECISION DRILLING CORPORATION PD 1233 10.520 10.150 10.180 -0.310 PALADIN RESOURCES LTD. PDN 100 0.395 0.395 0.395 +0.010 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 43 31.320 31.020 31.200 -0.100 PREMIER GOLD MINES LTD. PG 86 2.050 1.950 1.950 -0.090 PENGROWTH ENERGY CORPORATION PGF 356 6.600 6.550 6.570 -0.030 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 62 18.720 18.450 18.580 -0.160 PARKLAND FUEL CORPORATION PKI 129 18.120 17.870 17.920 -0.210 PALADIN LABS J PLB 1 106.970 106.970 106.970 +0.520 PROMETIC LIFE SCIENCES INC. PLI 25 0.880 0.850 0.850 -0.030 PARALLEL ENERGY TRUST PLT.UN 212 3.890 3.750 3.750 -0.130 PLAZACORP RETAIL PROPERTIES LTD. PLZ 10 4.210 4.210 4.210 0.000 PETROMINERALES LTD. PMG 50 12.050 12.000 12.050 +0.070 PETROMANAS ENERGY INC. PMI 210 0.110 0.110 0.110 -0.015 PERPETUAL ENERGY INC. PMT 67 1.160 1.130 1.140 -0.020 PMI GOLD CORPORATION PMV 20 0.320 0.320 0.320 +0.015 PANORIENT ENERGY CORP. POE 12 2.030 2.010 2.030 +0.040 POLYMET MINING CORP. POM 10 0.830 0.830 0.830 0.000 POTASH CORPORATION OF SASKATCHEWAN INC POT 543 34.300 33.680 33.820 -0.510 PARAMOUNT RESOURCES LTD. POU 65 35.170 34.070 34.410 -0.790 POWER CORPORATION OF CANADA SV POW 72 31.440 31.340 31.360 -0.070 PEMBINA PIPELINE CORPORATION PPL 36 34.250 34.050 34.250 +0.080 PAINTED PONY PETROLEUM LTD. PPY 1404 6.980 6.840 6.840 -0.160 PROBE MINES LTD PRB 113 2.270 2.260 2.270 +0.060 PACIFIC RUBIALES ENERGY CORP PRE 242 19.390 18.820 18.970 -0.550 PERSEUS MINING LIMITED PRU 135 0.380 0.365 0.365 -0.035 PULSE SEISMIC INC. PSD 1 3.650 3.650 3.650 0.000 PASON SYSTEMS INC. PSI 7 23.140 23.030 23.140 +0.100 PETROAMERICA OIL CORP. PTA 710 0.320 0.320 0.320 0.000 PLATINUM GROUP METALS LTD. PTM 67 1.220 1.150 1.190 0.000 PETAQUILLA MINERALS LTD. PTQ 10 0.375 0.360 0.360 -0.035 PRETIUM RESOURCES INC. PVG 124 3.370 3.150 3.180 -0.240 POWER FINANCIAL CORP. PWF 27 35.150 34.950 35.080 -0.120 PENN WEST PETROLEUM LTD. PWT 298 8.940 8.760 8.770 -0.290 PAREX RESOURCES INC. PXT 41 5.840 5.610 5.640 -0.210 BLACKPEARL RESOURCES INC. PXX 206 1.920 1.880 1.900 -0.020 QUEBECOR INC. CL.B SV QBR.B 11 26.160 25.880 25.960 +0.040 QUESTERRE ENERGY CORP QEC 42 1.490 1.450 1.450 -0.090 QLT INC QLT 1 4.740 4.740 4.740 +0.210 QMX GOLD CORPORATION QMX 50 0.035 0.035 0.035 +0.005 ROMARCO MINERALS INC. R 5 0.385 0.385 0.385 -0.025 RITCHIE BROS AUCTIONEERS INC. RBA 65 21.270 21.000 21.170 +0.230 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 37 47.060 46.670 46.960 +0.250 ROCK ENERGY INC. RE 113 2.950 2.860 2.910 -0.130 CDN REAL ESTATE UN REF.UN 23 41.660 41.200 41.640 +0.260 RIOCAN REAL EST UN REI.UN 174 24.550 24.450 24.550 +0.030 RARE ELEMENT RESOURCES LTD RES 1 1.750 1.750 1.750 -0.010 REITMANS CANADA LTD. CL.A NV RET.A 6 6.520 6.470 6.470 0.000 RICHMONT MINES RIC 14 1.280 1.260 1.260 0.000 RIO ALTO MINING LIMITED RIO 46 1.710 1.640 1.680 0.000 REDKNEE SOLUTIONS INC. RKN 164 6.450 6.110 6.340 +0.150 RESERVOIR MINERALS INC. RMC 11 4.400 4.400 4.400 -0.020 ROCKY MOUNTAIN DEALERSHIPS INC. RME 4 12.250 12.170 12.210 -0.060 RETROCOM REIT 5.45% 30JUN18 RMM.DB.B 90 98.240 97.100 97.100 -0.410 RETROCOM REIT 5.5% 30JUN20 RMM.DB.C 10 95.010 95.010 95.010 -0.020 RETROCOM REIT RMM.UN 98 4.770 4.690 4.770 +0.030 RMP ENERGY INC. RMP 41 5.980 5.800 5.820 -0.060 RUBICON MINERALS CORP. RMX 29 1.370 1.330 1.330 -0.040 TRANSALTA RENEWABLES INC. RNW 46 10.650 10.650 10.650 +0.060 ROXGOLD INC. ROG 10 0.530 0.520 0.520 -0.010 RONA INC. RON 5 12.320 12.180 12.320 +0.340 RENEGADE PETROLEUM LTD. RPL 111 1.030 1.000 1.000 -0.070 RAGING RIVER EXPLORATION INC. RRX 234 5.680 5.500 5.550 -0.070 ROGERS SUGAR INC. RSI 72 5.370 5.330 5.360 +0.010 ROGERS SUGAR INC. 5.70% 30APR17 RSI.DB.C 10 102.790 102.790 102.790 -1.700 ROGERS SUGAR INC. 5.75% 31DEC18 RSI.DB.D 150 105.030 104.280 105.030 +1.630 ARTEK EXPLORATION LTD. RTK 72 3.400 3.280 3.300 -0.100 RUSSEL METALS RUS 38 28.950 28.850 28.890 +0.140 ROYAL BANK OF CANADA RY 294 70.250 69.880 69.880 -0.240 RBC NON-CUM FIRST PREFERRED SERIES AB RY.PR.B 8 25.650 25.650 25.650 +0.590 SHERRITT INTL RV S 437 3.410 3.370 3.400 -0.010 SAPUTO INC. SAP 66 49.180 48.800 48.940 -0.270 SABINA GOLD & SILVER CORP. SBB 30 0.800 0.790 0.790 -0.020 SHOPPERS DRUG MART CORPORATION SC 144 61.120 60.680 61.000 +0.260 SHAWCOR LTD SCL 23 40.230 39.900 40.090 +0.170 SPROTT RESOURCE CORP SCP 7 2.790 2.760 2.760 -0.030 SECURE ENERGY SERVICES INC. SES 148 15.710 15.000 15.230 -0.570 SPYGLASS RESOURCES CORP SGL 294 1.900 1.850 1.850 -0.020 SURGE ENERGY INC. SGY 455 6.530 6.190 6.200 -0.350 SPROTT INC SII 1023 2.920 2.840 2.900 +0.050 STELLA JONES INC SJ 7 26.800 26.600 26.680 -0.220 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 40 24.610 24.390 24.610 +0.120 SUN LIFE FINANCIAL INC. SLF 1052 36.970 36.380 36.470 0.000 SILVER WHEATON CORP. SLW 507 22.780 22.080 22.230 -0.300 SMART TECHNOLOGIES INC SMA 3 2.500 2.460 2.460 -0.110 SEMAFO J SMF 5231 2.800 2.700 2.720 -0.080 SNC-LAVALIN SV SNC 55 46.820 46.100 46.550 -0.100 SANDSTORM METALS & ENERGY LTD. SND 2 1.400 1.400 1.400 +0.030 SOURCE EXPLORATION CORP SOP 24349 0.015 0.015 0.015 -0.035 SUNOPTA INC. SOY 8 9.550 9.260 9.550 +0.110 SUPERIOR PLUS CORP. SPB 161 11.110 10.920 11.050 +0.090 SANDSTORM GOLD LTD. SSL 1023 5.690 5.420 5.420 -0.240 SILVER STANDARD RES INC. SSO 19 6.530 6.280 6.330 -0.140 STUDENT TRANSPORTATION INC. COMMON STB 26 6.580 6.550 6.550 -0.010 SANTONIA ENERGY INC. STE 150 1.750 1.610 1.700 +0.030 STRIKE MINERALS INC STK 200 0.005 0.005 0.005 -0.005 STANTEC INC STN 19 67.480 66.420 67.240 +1.070 SOUTHERN PACIFIC RESOURES CORP STP 10 0.550 0.540 0.540 -0.020 SUNCOR ENERGY INC. SU 440 36.890 36.500 36.500 -0.310 SOLIUM CAPITAL INC. SUM 19 7.090 6.930 7.080 +0.120 SANDVINE CORPORATION SVC 59 2.730 2.670 2.720 +0.070 SILVERCORP METALS INC. SVM 9 2.970 2.880 2.880 -0.130 SAVANNA ENERGY SERVICES CORP SVY 12 7.530 7.390 7.530 -0.010 SIERRA WIRELESS SW 6 19.190 18.870 18.870 -0.380 TELUS CORPORATION T 265 37.350 36.640 37.330 +0.550 TRANSALTA CORPORATION TA 249 14.160 13.930 14.070 +0.060 TAG OIL LTD TAO 53 4.330 4.080 4.100 -0.220 TWIN BUTTE ENERGY LTD. TBE 250 2.170 2.120 2.130 -0.060 TECK RESOURCES LTD. CL.B SV TCK.B 174 28.100 27.240 27.260 -0.860 TRANSCONTINENTAL INC. CL A SV TCL.A 78 16.670 16.490 16.500 -0.030 THOMPSON CREEK METALS COMPANY TCM 16 3.260 3.170 3.230 -0.030 TRICON CAPITAL GROUP INC. TCN 44 7.680 7.540 7.630 +0.030 TRICAN WELL TCW 473 13.600 13.250 13.250 -0.430 TORONTO-DOMINION BANK TD 160 96.700 96.120 96.320 -0.030 TRINIDAD DRILLING LTD. TDG 183 10.000 9.750 9.900 -0.050 TRILOGY ENERGY CORP. TET 183 26.490 26.230 26.490 +0.100 TRANSFORCE INC. TFI 57 24.330 24.220 24.300 -0.090 TRANSGLOBE J TGL 170 9.340 8.920 8.980 -0.460 TIM HORTONS INC. THI 20 62.300 62.120 62.170 +0.260 TAHOE RESOURCES INC. THO 4 20.180 20.060 20.130 +0.210 TOROMONT IND TIH 37 25.440 25.080 25.260 +0.250 TASEKO MINES LTD. TKO 11 2.160 2.090 2.090 -0.090 TALISMAN ENERGY INC. TLM 1265 12.670 12.550 12.570 +0.010 TEMBEC INC. TMB 2 2.480 2.480 2.480 -0.040 TIMBERCREEK MORTGAGE INVEST TMC 5 8.960 8.960 8.960 -0.110 TIMMINS GOLD CORP TMM 122 1.300 1.200 1.200 -0.090 TORC OIL & GAS LTD. TOG 1163 10.030 9.500 9.550 -0.320 TRIOIL RESOURCES LTD. TOL 12 2.840 2.840 2.840 0.000 TRIAUSMIN LIMITED TOR 30 0.035 0.035 0.035 0.000 TOTAL ENERGY SERVICES INC. TOT 2 18.610 18.610 18.610 -0.160 TOURMALINE OIL CORP. TOU 25 39.610 39.430 39.580 +0.020 TEMPLE HOTELS INC. 7.75% 30JUN17 TPH.DB.D 10 100.380 100.380 100.380 +0.370 THOMSON REUTERS CORP. TRI 59 40.050 39.820 39.940 +0.050 TRANSCANADA CORPORATION TRP 344 47.060 46.720 46.910 +0.060 TRANSCANADA CORP. PR. SER. 5 TRP.PR.C 41 22.780 22.670 22.780 +0.080 TURQUOISE HILL RESOURCES LTD. TRQ 188 4.780 4.650 4.770 -0.090 TRANSAT A.T. INC. CLASS B TRZ.B 1 12.860 12.860 12.860 -0.020 TORSTAR CORP. CL. B NV TS.B 12 5.800 5.710 5.710 -0.040 TOREX GOLD RESOURCES INC. TXG 260 1.020 0.980 0.980 -0.010 URANIUM PARTICIPATION CORP. U 29 5.040 5.000 5.000 -0.010 UNIGOLD INCORPORATED UGD 10 0.080 0.080 0.080 +0.015 URTHECAST CORP. UR 3 2.100 2.050 2.050 -0.100 VERMILION ENERGY INC. VET 22 58.570 57.800 57.960 -0.780 VERIS GOLD CORP VG 95 0.560 0.560 0.560 0.000 5N PLUS INC. VNP 45 2.700 2.660 2.680 -0.190 VALENER INC. VNR 23 15.330 15.250 15.330 -0.110 VALEANT PHARMACEUTICALS INTL INC. VRX 80 111.160 110.330 110.930 +0.810 VERESEN INC. VSN 177 13.350 13.300 13.350 +0.050 VIXS SYSTEMS INC. VXS 11273 3.500 3.500 3.500 -0.120 WHITECAP RESOURCES INC. WCP 320 11.740 11.450 11.590 -0.160 GIYANI GOLD CORP. WDG 40 0.590 0.590 0.590 -0.030 WESTERN FOREST PRODUCTS INC. WEF 195 1.670 1.650 1.650 -0.010 WESTERNONE INC. WEQ 2 7.620 7.620 7.620 +0.030 WEST FRASER TIMBER WFT 86 98.620 96.760 96.930 -1.650 WI-LAN INC WIN 193 3.450 3.390 3.440 +0.090 WESTJET AIRLINES LTD. WJA 51 28.290 27.850 28.120 +0.270 WAJAX CORP WJX 11 35.030 34.940 34.960 -0.470 GEORGE WESTON LIMITED WN 22 85.410 85.000 85.250 +0.010 WESTPORT INNOV WPT 5 23.660 23.360 23.530 +0.080 WESTERN POTASH CORPORATION WPX 20 0.405 0.405 0.405 -0.005 WESTERN ENERGY SVCS CORP WRG 11 7.430 7.270 7.280 -0.030 WESTSHORE TERMINALS INVESTMENT CORP. WTE 16 33.990 33.830 33.950 -0.110 TMX GROUP LIMITED X 2 49.280 49.280 49.280 +0.190 iSHARES DEX ALL CORPORATE BOND INDEX FUN XCB 100 20.760 20.740 20.740 -0.030 iSHARES S&P/TSX CAPPED ENERGY INDEX FUND XEG 50 16.600 16.480 16.480 -0.160 XCITE ENERGY LIMITED XEL 15 1.860 1.860 1.860 -0.090 iSHARES S&P/TSX CAPPED FINLS INDEX FD XFN 63 28.650 28.540 28.580 -0.070 iSHARES S&P/TSX GLOBAL GOLD INDEX FUND XGD 27 10.880 10.740 10.750 -0.140 iSHARES S&P/TSX 60 INDEX FUND XIU 2553 19.370 19.290 19.300 -0.040 iSHARES DEX REAL RETURN BOND INDEX FUND XRB 18 22.230 22.210 22.210 -0.160 EXETER RESOURCES CORP XRC 10 0.780 0.780 0.780 +0.050 iSHARES DEX SHORT TERM BOND INDEX FUND XSB 120 28.560 28.550 28.560 0.000 SIRIUS XM CANADA HOLDINGS INC. SV XSR 1 8.700 8.700 8.700 +0.130 iSHARES DIVERSIFIED MONTHLY INCOME FUND XTR 25 11.940 11.940 11.940 -0.060 ISHARES S&P/TSX CAPPED UTIL INDEX FD XUT 1 18.890 18.890 18.890 +0.020 YELLOW MEDIA LIMITED Y 5 14.950 14.940 14.950 +0.280 YAMANA GOLD INC YRI 629 9.910 9.670 9.730 -0.130 ZARGON OIL & GAS LTD. ZAR 15 7.490 7.380 7.390 -0.150 BMO S&P/TSX CAPPED COMPOSITE INDEX ETF ZCN 420 18.020 18.020 18.020 -0.050 BMO CANADIAN DIVIDEND ETF ZDV 115 16.960 16.960 16.960 +0.330 BMO S&P/TSX EQUAL WEIGHT BANKS INDEX ETF ZEB 18 21.290 21.280 21.290 +0.520 ZENYATTA VENTURES LTD. ZEN 19 2.790 2.780 2.780 +0.200 BMO S&P/TSX LADDERED PREF SHARE IND ETF ZPR 23 14.130 14.120 14.130 +0.010 BMO S&P 500 INDEX ETF ZSP 171 20.430 20.430 20.430 +0.040 BMO COVERED CALL CANADIAN BANKS ETF ZWB 14 16.100 16.100 16.100 -0.010 Trades: 26,219 Total Volume: 28,391,297 Total Value: $346,882,176 Advanced: 185 Declined: 344 Unchanged: 3,982 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.