Pure Trading Daily Market Summary December 31 2013 Closing Numbers Stock Symbol Vol(00s) High Low Close Change AASTRA TECHNOLOGIS AAH 21 44.020 43.190 43.990 +0.510 PURE INDTL REAL ESTATE TR AAR.UN 5 4.750 4.710 4.750 +0.030 ADVANTAGE OIL & GAS LTD. AAV 36 4.680 4.610 4.610 +0.010 ADVANTAGE OIL & GAS LTD. 5% 30JAN15 AAV.DB.H 40 100.570 100.550 100.550 +0.040 ABSOLUTE SOFTWARE CORP. ABT 7 6.950 6.840 6.920 +0.030 BARRICK GOLD CORPORATION ABX 594 18.740 17.970 18.730 +0.530 AIR CANADA CL B AC.B 185 7.500 7.410 7.410 -0.070 ATCO LTD. CL.I NV ACO.X 46 46.730 46.360 46.650 +0.060 AUTOCANADA INC. ACQ 32 46.200 45.980 46.020 +0.580 ALARIS ROYALTY CORP AD 19 30.070 29.960 29.960 -0.060 ACADIAN TIMBER CORP. ADN 4 12.280 12.210 12.280 +0.190 ALDERON IRON ORE CORP. ADV 10 1.680 1.680 1.680 +0.040 AURORA OIL & GAS LIMITED AEF 27 2.880 2.860 2.860 +0.030 AGNICO EAGLE MINES LIMITED AEM 202 28.100 27.340 28.040 +0.500 ANTRIM ENERGY J AEN 780 0.060 0.060 0.060 -0.005 ARGENT ENERGY TRUST 6% 30JUN18 AET.DB 110 95.920 94.580 94.580 -1.510 ARGENT ENERGY TRUST AET.UN 22 7.820 7.740 7.790 -0.010 AG GROWTH INTERNATIONAL INC. AFN 10 44.860 44.600 44.600 0.000 AGF MANAGEMENT LTD. CL.B NV AGF.B 17 13.320 13.270 13.300 0.000 ALAMOS GOLD INC. AGI 76 12.880 12.370 12.880 +0.360 ALLIANCE GRAIN TRADERS INC. AGT 11 16.490 16.350 16.490 -0.040 AGRIUM INC AGU 25 97.340 96.960 97.200 -0.090 ASTON HILL FINANCIAL INC AHF 70 1.270 1.270 1.270 +0.010 ALTUS GROUP LIMITED AIF 2 16.800 16.760 16.760 +0.160 AIMIA INC. AIM 36 19.550 19.460 19.510 0.000 ASANKO GOLD INC. AKG 33 1.740 1.700 1.730 +0.050 AKITA DRILLING LTD. CL.A NV AKT.A 2 15.970 15.860 15.970 +2.460 ALTAGAS LTD. ALA 17 40.890 40.720 40.830 +0.180 AMERICAS BULLION ROYALTY CORP. AMB 370 0.070 0.070 0.070 0.000 ALLIED NEVADA GOLD CORP ANV 11 3.730 3.550 3.710 -0.090 SPHERE 3D CORPORATION ANY 7 6.570 6.500 6.500 +0.140 AFRICA OIL CORP AOI 32 9.280 9.210 9.210 -0.010 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 14 32.850 32.500 32.800 +0.490 AFRICAN QUEEN MINES LTD AQ 220 0.025 0.025 0.025 0.000 ALGONQUIN POWER & UTILITIES CORP. AQN 50 7.340 7.240 7.340 +0.040 ARGONAUT GOLD INC. AR 93 5.330 5.160 5.320 +0.090 AECON GROUP INC ARE 32 16.100 16.050 16.090 +0.040 ARC RESOURCES LTD. ARX 9 29.630 29.540 29.630 +0.030 ALACER GOLD CORP. ASR 102 2.180 2.080 2.180 +0.070 ATS AUTOMATION ATA 86 13.790 13.570 13.620 -0.130 ATRIUM INNOVATIONS INC. ATB 7 24.220 24.150 24.220 -0.020 ATAC RESOURCES LTD ATC 5 0.540 0.540 0.540 -0.070 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 19 80.540 79.850 80.100 +0.180 ATHABASCA OIL CORPORATION ATH 98 6.470 6.310 6.470 +0.140 ATLANTIC POWER CORP. ATP 88 3.740 3.640 3.700 +0.070 ATLANTIC POWER CORP. 6% 31DEC19 ATP.DB.D 60 54.500 53.150 53.150 -1.350 AURICO GOLD INC. AUQ 222 3.910 3.800 3.900 +0.080 AVALON RARE METALS INC. AVL 25 0.600 0.580 0.580 -0.040 AVIGILON CORPORATION AVO 31 31.340 30.880 30.950 +0.210 ARTIS REIT 6.0% SER F DEBS 30JUN20 AX.DB.F 30 105.450 105.010 105.010 +0.020 ARTIS REIT AX.UN 11 14.840 14.760 14.840 +0.160 ALEXCO RESOURCE CORP. AXR 5 1.300 1.300 1.300 +0.010 AXIA NETMEDIA J AXX 112 2.500 2.480 2.500 +0.020 AMAYA GAMING GROUP INC. AYA 5 7.990 7.920 7.990 +0.030 BELL ALIANT INC. BA 70 26.840 26.730 26.740 +0.040 BANRO CORP. BAA 145 0.620 0.600 0.610 +0.030 BADGER DAYLIGHTING LTD. BAD 2 85.650 85.340 85.650 +0.240 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 39 41.400 41.170 41.260 +0.080 BANNERMAN RESOURCES LIMITED BAN 720 0.045 0.040 0.045 0.000 BLACKBERRY LIMITED BB 224 7.920 7.730 7.900 +0.180 BOMBARDIER INC. CL. A MV BBD.A 1 4.580 4.580 4.580 -0.060 BOMBARDIER INC. CL. B SV BBD.B 1168 4.640 4.570 4.600 -0.040 COTT CORP BCB 4 8.640 8.560 8.560 -0.070 BCE INC. BCE 107 46.240 45.950 46.020 -0.050 BLACK DIAMOND GROUP LIMITED BDI 12 30.000 29.870 29.990 +0.440 BIRD CONSTRUCTION INC. BDT 3 13.000 13.000 13.000 +0.030 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 29 59.740 59.080 59.740 +0.400 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 10 27.790 27.630 27.790 +0.310 BROOKFIELD GLOBAL INFRASTR SEC INCOME FD BGI.UN 103 9.640 9.430 9.640 +0.180 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 5 26.330 26.300 26.330 +0.040 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 11 41.700 41.630 41.700 +0.200 BIRCHCLIFF ENERGY LTD. BIR 39 7.340 7.230 7.280 -0.040 BNK PETROLEUM INC. BKX 95 1.720 1.600 1.700 +0.090 BALLARD POWER SYSTEMS INC BLD 41 1.650 1.610 1.610 -0.050 BORALEX INC. 6.75% CV DEBS 30JUN17 BLX.DB 30 106.740 106.310 106.740 +0.180 BANK OF MONTREAL BMO 47 70.930 70.650 70.800 +0.270 BONTERRA ENERGY CORP. BNE 1 54.340 54.340 54.340 +0.060 BANKERS PETROLEUM LTD. BNK 188 4.370 4.240 4.370 +0.170 BONAVISTA ENERGY CORPORATION BNP 92 13.970 13.850 13.910 0.000 BANK OF NOVA SCOTIA BNS 71 66.540 66.330 66.390 +0.270 AMERICAS PETROGAS INC. BOE 101 1.710 1.700 1.710 -0.020 BOSTON PIZZA ROYALTIES INCOME FUND BPF.UN 1 20.760 20.760 20.760 +0.060 BROOKFIELD OFFICE PROPERTIES INC. BPO 15 20.460 20.440 20.460 -0.030 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 1 21.270 21.270 21.270 +0.010 BROOKFIELD REAL ESTATE SERVICES INC. BRE 1 13.350 13.350 13.350 +0.090 BELO SUN MINING CORP. BSX 25 0.350 0.335 0.335 -0.010 BTB REIT BTB.UN 2 4.450 4.450 4.450 -0.010 BAYTEX ENERGY CORP. BTE 23 41.670 41.440 41.630 +0.060 B2GOLD CORP. BTO 367 2.200 2.120 2.170 +0.030 BELLATRIX EXPLORATION LTD BXE 88 7.860 7.760 7.810 +0.050 BLUE RIVER RESOURCES LTD. BXR 40 0.065 0.065 0.065 -0.005 BOYD GROUP INCOME FUND BYD.UN 3 33.010 33.010 33.010 +0.680 CAE INC CAE 21 13.520 13.480 13.510 -0.010 CANAM GROUP INC. CAM 73 13.850 13.590 13.660 +0.020 CDN APARTMENT UN CAR.UN 27 21.250 21.150 21.220 +0.170 CASCADES INC CAS 16 6.920 6.800 6.920 +0.080 iSHARES 1-5 YEAR LADD CORP BND IN FND CBO 36 19.700 19.700 19.700 +0.010 CANADA BREAD CBY 6 69.000 69.000 69.000 -3.460 COGECO CABLE INC. SV CCA 11 48.110 47.880 48.110 +0.220 CCL INDUSTRIES INC. CL. B NV CCL.B 1 79.300 79.300 79.300 -1.110 CAMECO CORP CCO 109 22.310 22.010 22.050 -0.190 CATAMARAN CORPORATION CCT 189 50.850 50.360 50.500 -0.260 CORRIDOR RESOURCES INC. CDH 1 1.350 1.350 1.350 +0.070 CANELSON DRILLING INC CDI 32 6.700 6.490 6.700 +0.270 COEUR MINING INC. CDM 1 11.550 11.550 11.550 0.000 COM DEV INTL CDV 23 3.750 3.690 3.730 +0.020 CANADIAN WIRELESS TRUST CDW.UN 30 13.050 13.050 13.050 +0.040 iSHARES S&P/TSX CDN DIV ARISTO IND FND CDZ 2 24.590 24.590 24.590 +0.040 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 69 23.300 23.080 23.090 -0.020 CONTACT EXPLORATION INC CEX 100 0.310 0.310 0.310 +0.060 CALMENA ENERGY SERVICES INC. CEZ 150 0.035 0.035 0.035 -0.005 CANACCORD GENUITY GROUP INC. CF 15 6.990 6.900 6.980 +0.040 CANFOR CORP CFP 11 26.740 26.440 26.620 +0.160 CALFRAC WELL SERVICES LTD. CFW 24 31.130 30.970 30.990 0.000 CENTERRA GOLD INC. CG 162 4.390 4.130 4.330 +0.110 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 21 2.740 2.680 2.700 +0.020 CINEPLEX INC. CGX 17 44.230 43.960 44.060 +0.090 CHEMTRADE LOGISTICS INCM FD 5.75%31DEC18 CHE.DB.A 20 108.500 108.320 108.500 +0.670 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 50 19.670 19.670 19.670 +0.160 CHOICE PROPERTIES REIT CHP.UN 9 10.510 10.470 10.470 -0.060 CANBANC INCOME CORP. CIC 2 10.600 10.580 10.600 +0.040 CI FINANCIAL CORP. CIX 12 35.470 35.210 35.340 +0.130 CARDINAL ENERGY LTD. CJ 1 11.550 11.550 11.550 -0.010 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 12 25.790 25.680 25.730 -0.050 CARIBOU KING RESOURCES LTD. CKR 20 0.045 0.045 0.045 +0.005 iSHARES 1-5 YEAR LADDERED GOVT BOND IND CLF 40 19.360 19.350 19.350 -0.010 CONNACHER OIL & GAS LTD. CLL 20 0.170 0.170 0.170 0.000 CELESTICA INC SV CLS 80 11.170 11.010 11.040 +0.010 CANADIAN IMPERIAL BANK OF COMMERCE CM 85 90.870 90.340 90.720 +0.190 COMPUTER MODELLING GROUP LTD CMG 6 27.030 26.520 26.520 -0.230 CANICKEL MINING LIMITED CML 70 0.135 0.120 0.135 +0.085 CANACOL ENERGY LTD CNE 30 7.130 7.080 7.120 0.000 CONTINENTAL GOLD LIMITED CNL 28 3.440 2.950 3.410 +0.330 CDN NATURAL RES CNQ 322 36.030 35.510 35.940 +0.380 CANADIAN NATIONAL RAILWAY CO. CNR 66 60.850 60.420 60.550 +0.210 COASTAL CONTACTS INC. COA 2 8.750 8.610 8.750 -0.040 CARDIOME PHARMA CORP COM 3 6.700 6.680 6.680 -0.020 CANADIAN OIL SANDS LIMITED COS 189 20.030 19.940 20.000 -0.020 CRITICAL OUTCOME TECH INC COT 960 0.150 0.150 0.150 0.000 CANADIAN PACIFIC RAILWAY LIMITED CP 21 161.240 160.320 160.620 +0.540 iSHARES S&P/TSX CDN PREF SHARE IND FND CPD 32 15.990 15.920 15.990 +0.100 CRESCENT POINT ENERGY CORP. CPG 22 41.330 41.180 41.250 +0.040 CAPITAL POWER CORPORATION CPX 60 21.340 21.130 21.290 +0.090 CEQUENCE ENERGY LTD. CQE 60 1.800 1.790 1.800 +0.010 CREW ENERGY INC CR 78 6.440 6.340 6.380 0.000 CRH MEDICAL CORPORATION CRH 45 0.690 0.690 0.690 +0.070 CROMBIE REIT SER C 5.75% 30JUN17 CRR.DB.C 10 104.860 104.860 104.860 -0.660 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 31 13.660 13.500 13.600 0.000 CT REIT CRT.UN 5 10.960 10.910 10.910 +0.010 CAPSTONE MINING CORP. CS 152 3.000 2.970 3.000 +0.020 CAPSTONE INFRASTRUCTURE CORP. CSE 24 3.590 3.540 3.580 +0.040 THE CASH STORE FINANCIAL SERVICES INC. CSF 66 1.660 1.370 1.660 +0.310 CHARTWELL RETIREMENT RESIDENCES CSH.UN 30 10.000 9.970 9.990 +0.040 COLOSSUS MINERALS INC CSI 150 0.090 0.065 0.070 -0.020 CONTRANS GROUP INC. CSS 3 13.340 13.200 13.200 +0.060 CONSTELLATION SOFTWARE INC. CSU 8 225.350 224.600 225.050 -0.560 CANADIAN TIRE CORPORATION CL. A NV CTC.A 28 100.040 99.540 99.540 -0.490 CANADIAN UTILITIES LTD. CL.A NV CU 24 35.700 35.300 35.660 +0.370 COMINAR R E UN CUF.UN 91 18.560 18.310 18.440 +0.130 COPPER MINING CORPORATION CUM 17 1.690 1.680 1.680 0.000 CANEXUS CORPORATION CUS 197 7.220 7.120 7.160 +0.010 CENOVUS ENERGY INC. CVE 150 30.540 30.190 30.410 +0.170 CDN WESTERN BANK CWB 32 38.800 38.540 38.700 +0.060 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 19 25.130 24.810 25.120 +0.160 CANWEL BUILDING MATERIALS GROUP LTD. CWX 5 2.930 2.930 2.930 +0.010 COUNSEL CORP CXS 31 2.400 2.330 2.400 +0.080 DUNDEE REAL ESTATE INVESTMENT TRUST D.UN 32 28.820 28.590 28.790 +0.340 DISCOVERY AIR INC. 8.375% 30JUN16 DA.DB.A 10 51.450 51.450 51.450 -0.410 DUNDEE CORP. CL.A SV DC.A 22 18.760 18.650 18.700 -0.080 DIRECTCASH PAYMENTS INC. DCI 2 18.260 18.250 18.250 -0.160 DONNYCREEK ENERGY INC. DCK 59 2.320 2.300 2.320 +0.020 DOMINION DIAMOND CORPORATION DDC 4 15.180 15.140 15.140 +0.110 DELPHI ENERGY CORP. DEE 26 1.960 1.920 1.930 -0.010 DETOUR GOLD CORP. DGC 279 4.130 3.880 4.100 +0.070 DAVIS + HENDERSON CORPORATION DH 54 29.840 29.700 29.840 +0.160 DHX MEDIA LTD. DHX 111 5.720 5.630 5.640 -0.050 DUNDEE INTL REIT 5.5% 31JUL18 DI.DB 180 98.610 98.490 98.490 +0.140 DUNDEE INTERNATIONAL REIT DI.UN 42 8.390 8.330 8.390 +0.040 DUNDEE INDUSTRIAL REIT 5.25% 31DEC19 DIR.DB 30 100.290 100.010 100.010 -0.110 DUNDEE INDUSTRIAL REIT DIR.UN 25 8.880 8.840 8.850 0.000 DENISON MINES CORP DML 24 1.320 1.280 1.280 -0.050 CIPHER PHARMACEUTICALS INC. DND 13 7.720 7.690 7.690 -0.130 DNI METALS INC. DNI 150 0.035 0.035 0.035 0.000 DOLLARAMA INC. DOL 54 88.360 87.300 88.150 +0.640 BRP INC. DOO 23 30.570 29.880 29.960 -0.620 DUNDEE PRECIOUS METALS INC. DPM 340 3.090 2.860 3.060 +0.180 DREAM UNLIMITED CORP. DRM 16 17.000 16.860 17.000 0.000 DESCARTES SYS DSG 3 14.250 14.210 14.210 -0.020 DEETHREE EXPLORATION LTD. DTX 21 9.560 9.550 9.550 -0.060 EAGLE HILL EXPLORATION CORP EAG 200 0.075 0.075 0.075 +0.005 ENCANA CORP. ECA 99 19.250 19.120 19.170 -0.040 ENERCARE INC. ECI 7 9.990 9.980 9.990 +0.080 ENDEAVOUR SILVER CORP. EDR 57 3.860 3.540 3.840 +0.240 ENDEAVOUR MINING CORPORATION EDV 10 0.490 0.475 0.490 +0.005 ELECTROVAYA INC. EFL 50 0.850 0.850 0.850 -0.240 ELEMENT FINANCIAL CORPORATION EFN 36 14.000 13.950 13.990 +0.040 ENERGY FUELS INC. EFR 10 6.100 6.100 6.100 -0.010 ENERFLEX LTD. EFX 15 15.000 14.900 15.000 +0.200 EAGLE ENERGY TRUST EGL.UN 28 8.050 8.000 8.050 +0.030 EASYHOME LTD. EH 5 17.350 17.350 17.350 +0.260 EXCHANGE INCOME CORP. 7 YR 5.5% 30SEP19 EIF.DB.E 10 90.270 90.270 90.270 -0.540 EXCHANGE INCOME CORP 7 YR 5.35% 31MAR20 EIF.DB.F 10 84.600 84.600 84.600 +0.030 CANOE EIT INCOME FUND TRUST EIT.UN 239 11.940 11.870 11.900 +0.040 ELDORADO GOLD ELD 185 6.050 5.850 6.030 +0.140 EASTERN PLATINUM LIMITED ELR 260 0.075 0.075 0.075 -0.005 EMERA INCORPORATED EMA 25 30.830 30.570 30.570 -0.030 EMPIRE COMPANY LTD. CL.A NV EMP.A 14 72.650 72.190 72.550 +0.390 ENBRIDGE INC ENB 140 46.590 46.100 46.390 +0.230 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 36 23.760 23.590 23.590 -0.040 ENHANCED OIL RESOURCES INC EOR 210 0.065 0.055 0.065 +0.025 ENCANTO POTASH CORP. EPO 105 0.140 0.140 0.140 -0.010 EPSILON ENERGY LTD. EPS 2 3.340 3.320 3.340 +0.040 EQUITABLE GROUP INC. EQB 2 50.760 50.760 50.760 +3.480 ENERPLUS CORPORATION ERF 31 19.370 19.280 19.350 +0.050 ENSIGN ENERGY SERVICES INC. ESI 65 16.840 16.450 16.740 +0.390 ESSENTIAL ENERGY SERVICES LTD. ESN 63 2.930 2.910 2.910 -0.010 EVERTZ TECHNOLOGIES LIMITED ET 2 15.370 15.310 15.310 -0.090 EXTENDICARE INC. EXE 2 6.840 6.800 6.840 +0.040 EXFO INC. EXF 84 5.100 5.030 5.030 -0.250 EXCELLON RESOURCES INC EXN 51 1.080 1.050 1.050 0.000 ABDERDEEN ASIA-PACIFIC INCOME INVEST LTD FAP 25 5.580 5.490 5.580 +0.060 FIRM CAPITAL MORTGAGE INV. CORP. FC 4 12.170 12.080 12.130 +0.150 FIRST CAPITAL REALTY INC. FCR 98 17.720 17.600 17.690 +0.100 FISSION URANIUM CORP. FCU 13 1.070 1.070 1.070 +0.060 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 2 425.500 423.890 423.890 +6.080 FIRST QUANTUM J FM 352 19.220 19.020 19.130 0.000 FRANCO-NEVADA CORPORATION FNV 76 43.520 42.260 43.270 +0.650 PHOSCAN CHEMICAL CORP. FOS 1455 0.280 0.280 0.280 -0.025 FIRST MAJESTIC SILVER CORP FR 42 10.470 10.300 10.420 +0.350 CANYON SERVICES GROUP INC. FRC 6 12.020 11.990 12.010 +0.050 FREEHOLD ROYALTIES LTD. FRU 31 22.160 22.070 22.150 -0.010 FIRSTSERVICE CORPORATION SV FSV 8 45.870 45.600 45.600 -0.200 FINANCIAL 15 SPLIT CORP FTN 5 10.120 10.120 10.120 +0.160 FORTIS INC FTS 211 30.600 30.400 30.420 -0.030 FINNING INTL FTT 25 27.370 27.050 27.160 -0.240 FORTUNA SILVER MINES INC FVI 34 3.050 2.910 3.040 +0.030 GOLDCORP INC G 704 23.090 22.100 22.990 +0.740 GABRIEL RES J GBU 52 0.790 0.780 0.780 0.000 COLABOR GROUP INC. GCL 3 4.700 4.680 4.700 +0.080 COLABOR GROUP INC. 5.70% 30APR17 GCL.DB.A 10 98.180 98.180 98.180 -0.080 GIBSON ENERGY INC. GEI 5 27.430 27.320 27.430 +0.080 GASFRAC ENERGY SERVICES INC. GFS 3 1.800 1.800 1.800 0.000 CGI GROUP INC. CL.A SV GIB.A 564 36.250 35.420 35.520 -0.620 GILDAN ACTIVEWEAR INC. GIL 76 56.950 56.380 56.700 -0.300 GLENTEL INC GLN 3 14.200 13.930 14.200 +0.720 GMP CAPITAL INC. GMP 8 7.070 6.980 7.030 -0.080 GENIVAR INC. GNV 3 31.550 31.460 31.550 -0.120 GRANITE REIT GRT.UN 15 38.400 38.240 38.400 +0.270 GLUSKIN SHEFF + ASSOCIATES INC. GS 5 25.760 25.740 25.750 +0.030 GRAN TIERRA ENERGY INC GTE 75 7.810 7.660 7.780 +0.110 U.S. GEOTHERMAL INC. GTH 35 0.395 0.395 0.395 +0.005 GUYANA GOLDFIELDS INC GUY 50 1.670 1.640 1.650 0.000 GREAT WESTERN MINERALS GRP GWG 400 0.070 0.070 0.070 0.000 GREAT-WEST LIFECO INC GWO 90 32.830 32.650 32.830 +0.090 GUESTLOGIX INC GXI 64 1.120 1.120 1.120 0.000 HUDSON S BAY COMPANY HBC 17 18.150 17.880 17.990 -0.010 HUDBAY MINERALS INC. HBM 141 8.890 8.650 8.740 +0.070 HOME CAPITAL GROUP INC. HCG 46 81.520 80.420 81.000 +0.590 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 10 6.050 6.050 6.050 +0.230 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 29 23.250 23.030 23.030 +0.850 HIGH LINER HLF 1 46.410 46.410 46.410 -0.090 HEALTHLEASE PROPERTIES REIT HLP.UN 17 9.800 9.700 9.760 +0.270 HORIZON NORTH LOGISTICS HNL 86 10.000 9.930 9.940 +0.020 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 42 4.670 4.650 4.650 -0.130 HORIZONS BETAP NASDAQ-100R BEAR PLUS ETF HQD 20 8.610 8.610 8.610 -0.070 H&R REIT 5.9% 30JUN20 HR.DB.D 30 104.510 104.210 104.510 -0.990 H & R REAL EST UN HR.UN 74 21.420 21.180 21.380 +0.240 STANS ENERGY CORP. HRE 10 0.065 0.065 0.065 +0.005 HUSKY ENERGY INC. HSE 97 33.830 33.240 33.740 +0.540 HORIZONS BETAPRO S&P 500R BULL PLUS ETF HSU 1 25.050 25.050 25.050 +0.170 HORIZONS BPRO S&P 500 VIX SHT BULL ETF HVU 1 7.340 7.340 7.340 -0.090 HARDWOODS DISTRIBUTION INC. HWD 9 9.800 9.750 9.750 +0.030 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 29 6.380 6.360 6.380 -0.030 HORIZONS S&P/TSX 60 INDEX ETF HXT 2 24.310 24.310 24.310 +0.090 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 84 23.360 23.230 23.280 +0.150 ITHACA ENERGY INC IAE 150 2.730 2.690 2.690 -0.010 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 37 47.430 46.810 47.040 -0.480 INTACT FINANCIAL CORPORATION IFC 44 69.670 69.120 69.400 +0.450 INTACT FINANCIAL CORP. CL A SER 1 IFC.PR.A 2 24.260 24.260 24.260 -0.420 INTERNATIONAL FOREST PRODUCTS LTD. CL.A IFP.A 13 13.610 13.420 13.420 -0.270 IGM FINANCIAL INC. IGM 60 56.500 56.080 56.130 +0.150 IMRIS INC IM 4 1.750 1.660 1.660 -0.050 IAMGOLD CORP IMG 133 3.580 3.430 3.530 +0.020 IMPERIAL OIL IMO 23 47.250 46.960 47.050 -0.030 IONA ENERGY INC. INA 15 0.650 0.650 0.650 0.000 INNERGEX RENEWABLE ENERGY INC. INE 161 10.670 10.460 10.610 +0.160 INNVEST REIT TRUST UNIT INN.UN 14 4.680 4.630 4.680 +0.020 INPUT CAPITAL CORP. INP 1 1.860 1.860 1.860 +0.130 INTER PIPELINE LTD. IPL 318 25.890 25.570 25.850 +0.180 INFORMATION SERVICES CORPORATION ISV 4 17.310 17.260 17.260 +0.020 INTERTAPE POLYMER ITP 7 14.130 14.010 14.020 -0.030 IVANHOE MINES LTD. IVN 105 1.920 1.870 1.880 -0.030 JUST ENERGY GROUP INC. JE 143 7.720 7.590 7.600 -0.010 KINROSS GOLD CORP K 687 4.650 4.520 4.650 +0.100 KAMINAK GOLD CORP KAM 40 0.540 0.540 0.540 +0.010 KIMBER RES INC. KBR 10 0.145 0.145 0.145 0.000 KELT EXPLORATION LTD. KEL 5 9.440 9.380 9.420 -0.020 KEYERA CORP. KEY 86 64.420 63.410 64.110 +0.310 KIRKLAND LAKE GOLD INC. KGI 42 2.570 2.480 2.550 +0.120 KELSO TECHNOLOGIES INC KLS 20 3.050 3.050 3.050 0.000 KILLAM PROPERTIES INC. KMP 17 10.570 10.430 10.480 +0.090 LOBLAW COMPANIES LIMITED L 447 42.690 42.380 42.380 -0.090 DECLAN RESOURCES INC. LAN 650 0.120 0.120 0.120 +0.025 LAURENTIAN BANK LB 22 47.190 46.940 46.960 -0.110 CRS ELECTRONICS INC. LED 120 0.300 0.300 0.300 +0.010 LEGACY OIL AND GAS INC. LEG 29 6.140 6.100 6.140 +0.060 CANADIAN LIFE COMPANIES SPLIT CORP. LFE 25 4.620 4.550 4.620 +0.060 LABRADOR IRON ORE ROYALTY CORPORATION LIF 89 34.850 33.900 34.360 +0.890 LABRADOR IRON MINES HOLDINGS LIMITED LIM 15 0.310 0.305 0.305 -0.020 LIQUOR STORES N.A. LTD 5.85% 30APR18 LIQ.DB.A 10 102.540 102.540 102.540 -0.150 LOMIKO METALS INC LMR 375 0.120 0.120 0.120 -0.010 LINAMAR CORP LNR 7 44.260 43.620 44.260 +0.110 LONG RUN EXPLORATION LTD LRE 21 5.350 5.300 5.350 +0.050 LAKE SHORE GOLD CORP. LSG 35 0.460 0.460 0.460 -0.030 LIGHTSTREAM RESOURCES LTD. LTS 109 5.930 5.880 5.890 +0.070 LUCARA DIAMOND CORP LUC 12 1.720 1.690 1.710 -0.030 LUNDIN MINING CORP. LUN 217 4.640 4.550 4.590 +0.020 LEISUREWORLD SENIOR CARE CORP LW 2 11.400 11.380 11.380 -0.020 LYDIAN INTERNATIONAL LTD LYD 5 0.740 0.740 0.740 +0.010 MAG SILVER CORP. MAG 1 5.610 5.610 5.610 +0.050 MEGA BRANDS INC. MB 15 15.180 14.940 15.180 -0.570 MBAC FERTILIZER CORP. MBC 42 1.500 1.470 1.500 -0.010 MANITOBA TELECOM MBT 40 29.770 29.540 29.720 +0.300 MACRO ENTERPRISES INC. MCR 1 6.390 6.390 6.390 +0.400 MACDONALD DETTWILER MDA 10 82.230 81.810 81.980 -0.710 MAJOR DRILLING GRP MDI 14 7.730 7.650 7.680 -0.010 MONETA PORCUPINE J ME 240 0.065 0.060 0.065 +0.005 MEG ENERGY CORP. MEG 66 30.720 30.290 30.620 +0.370 MANITOK ENERGY INC. MEI 14 2.140 2.140 2.140 +0.010 MARAUDER RES EAST COAST INC MES 150 0.060 0.060 0.060 +0.005 MANULIFE FIN MFC 205 21.130 20.950 20.960 -0.070 MAPLE LEAF FOODS MFI 9 16.850 16.720 16.810 +0.190 MARIFIL MINES LIMITED MFM 150 0.015 0.015 0.015 +0.005 MAGNA INTERNATIONAL INC. COMMON MG 57 87.430 86.760 87.090 +0.550 MARRET HIGH YIELD STRATEGIES FUND MHY.UN 9 7.990 7.990 7.990 +0.090 GENWORTH MI CANADA INC. MIC 41 37.160 36.580 36.590 -0.080 MERCATOR MINERALS LTD. ML 10 0.095 0.095 0.095 0.000 PRECIOUS METALS AND MINING TRUST MMP.UN 20 2.120 2.100 2.120 +0.020 MART RESOURCES INC MMT 4 1.230 1.210 1.210 0.000 MELCOR DEV MRD 3 20.190 20.080 20.190 +0.030 MARTINREA INTERNATIONAL INC. MRE 187 7.900 7.770 7.820 +0.070 MORGUARD REIT 4.85% 31OCT17 MRT.DB.A 10 101.690 101.690 101.690 +0.130 METRO INC. MRU 32 65.390 64.710 64.830 -0.270 MORNEAU SHEPELL INC. MSI 3 15.420 15.420 15.420 +0.170 MERUS LABS INTERNATIONAL INC. MSL 59 1.510 1.480 1.500 +0.050 MULLEN GROUP LTD. MTL 9 28.510 28.190 28.510 +0.040 METHANEX CORP MX 19 63.100 62.380 63.000 +0.640 NATIONAL BANK OF CANADA NA 4 88.590 88.470 88.470 -0.070 NEWALTA CORPORATION NAL 18 17.420 17.190 17.420 +0.320 NORBORD INC. NBD 68 34.140 33.630 33.860 +0.280 NEVADA COPPER CORP. NCU 42 1.390 1.350 1.390 +0.030 NOVAGOLD RES INC. NG 7 2.700 2.660 2.700 +0.100 NEW GOLD INC. NGD 208 5.570 5.300 5.570 +0.230 NGEX RESOURCES INC. NGQ 34 1.500 1.440 1.440 -0.080 NORTHSTAR HEALTHCARE INC. NHC 19 1.060 1.060 1.060 -0.110 NORANDA INCOME FUND NIF.UN 16 5.450 5.400 5.450 +0.060 NIKO RES NKO 240 2.560 2.400 2.470 +0.010 NORTHLAND POWER INC. NPI 56 15.420 15.350 15.420 0.000 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 17 27.880 27.700 27.710 -0.070 NEVSUN RES J NSU 65 3.560 3.500 3.540 0.000 NUVISTA ENERGY LTD. NVA 18 7.190 7.100 7.130 -0.030 NOVUS ENERGY INC. NVS 500 1.170 1.170 1.170 +0.010 THE NORTH WEST COMPANY INC. NWC 13 26.040 25.490 25.780 +0.280 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 49 10.470 10.310 10.450 +0.110 NATCORE TECHNOLOGY INC. NXT 15 1.110 1.040 1.110 +0.140 ONEX CORPORATION SV OCX 51 57.490 57.140 57.300 +0.110 OCEANAGOLD CORP. OGC 105 1.680 1.550 1.630 +0.120 ONCOLYTICS BIO ONC 4 1.660 1.630 1.660 +0.020 ORBITE ALUMINAE INC. ORT 15 0.355 0.345 0.345 -0.025 OSISKO MINING CORPORATION OSK 213 4.710 4.520 4.710 +0.130 OPEN TEXT CORP OTC 2 98.440 97.680 97.680 -0.520 PRIMERO MINING CORP. P 32 4.810 4.700 4.700 -0.040 PAN AMERICAN J PAA 30 12.470 12.020 12.410 +0.190 PARTNERS REIT 5.5% 31MAR18 PAR.DB.B 20 88.880 88.670 88.880 +0.130 PARTNERS REIT PAR.UN 21 5.420 5.370 5.370 +0.030 PACIFIC WILDCAT RESOURCES CORP. PAW 50 0.015 0.015 0.015 0.000 PETROBANK ENERGY AND RESOURCES LTD. PBG 5 0.365 0.365 0.365 +0.005 PREMIUM BRANDS HLDGS CORP 5.7% 30JUN17 PBH.DB.B 20 102.320 102.320 102.320 -0.240 PRECISION DRILLING CORPORATION PD 3730 10.040 9.860 9.930 +0.050 N A PALLADIUM PDL 50 0.720 0.680 0.680 -0.090 PETRODORADO ENERGY LTD. PDQ 2480 0.040 0.035 0.035 -0.005 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 22 32.710 32.450 32.450 -0.380 PACIFIC NORTH WEST CAPITAL CORP. PFN 320 0.015 0.015 0.015 0.000 PREMIER GOLD MINES LTD. PG 150 1.540 1.360 1.510 +0.130 PENGROWTH ENERGY CORPORATION PGF 72 6.600 6.550 6.580 +0.030 PATIENT HOME MONITORING CORP. PHM 5 0.295 0.295 0.295 +0.015 PHX ENERGY SERVICES CORP. PHX 6 12.530 12.290 12.530 +0.010 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 3 18.410 18.390 18.410 0.000 PARKLAND FUEL CORPORATION PKI 4 18.520 18.480 18.480 0.000 PALADIN LABS J PLB 260 118.470 118.470 118.470 +1.750 PARALLEL ENERGY TRUST PLT.UN 68 4.010 3.970 4.000 0.000 PLAZACORP RETAIL PROPERTIES LTD. PLZ 1 4.340 4.340 4.340 +0.050 SENTRY SELECT PRIMARY METALS CORP. PME 19 2.920 2.890 2.920 +0.130 PERPETUAL ENERGY INC. PMT 245 1.110 1.100 1.100 0.000 PERPETUAL ENERGY INC. 7% 31DEC15 PMT.DB.E 200 95.740 95.740 95.740 +0.980 PINECLIFF ENERGY INC. PNE 70 1.040 1.040 1.040 +0.040 PANORIENT ENERGY CORP. POE 8 1.930 1.900 1.930 -0.020 POTASH CORPORATION OF SASKATCHEWAN INC POT 298 35.130 34.930 35.010 +0.030 PARAMOUNT RESOURCES LTD. POU 14 39.000 38.750 38.920 -0.160 POWER CORPORATION OF CANADA SV POW 83 32.120 31.920 31.960 -0.070 PASSPORT POTASH INC PPI 1000 0.050 0.050 0.050 +0.005 PEMBINA PIPELINE CORPORATION PPL 34 37.590 37.350 37.430 +0.030 PAINTED PONY PETROLEUM LTD. PPY 85 7.090 6.930 6.990 +0.010 PROBE MINES LTD PRB 18 2.230 2.220 2.220 +0.090 PRD ENERGY INC. PRD 12 1.040 1.040 1.040 -0.070 PACIFIC RUBIALES ENERGY CORP PRE 57 18.500 18.320 18.320 -0.310 PERSEUS MINING LIMITED PRU 30 0.240 0.230 0.230 -0.005 PETROWEST CORPORATION PRW 52 1.100 1.070 1.100 +0.010 PULSE SEISMIC INC. PSD 129 4.890 4.790 4.830 -0.030 PETROSHALE INC. PSH 13 1.400 1.400 1.400 0.000 PASON SYSTEMS INC. PSI 1 23.070 23.070 23.070 +0.140 PETROAMERICA OIL CORP. PTA 15 0.345 0.335 0.345 0.000 PLATINUM GROUP METALS LTD. PTM 152 1.270 1.180 1.270 +0.100 PETAQUILLA MINERALS LTD. PTQ 20 0.265 0.250 0.250 -0.025 PURE TECHNOLOGIES LTD. PUR 12 6.630 6.510 6.630 -0.030 PRETIUM RESOURCES INC. PVG 421 5.500 5.300 5.480 +0.090 POWER FINANCIAL CORP. PWF 86 36.150 35.990 35.990 -0.010 PENN WEST PETROLEUM LTD. PWT 25 8.950 8.870 8.890 -0.020 PAREX RESOURCES INC. PXT 81 6.690 6.460 6.580 -0.030 BLACKPEARL RESOURCES INC. PXX 18 2.290 2.250 2.280 +0.010 PARAMOUNT GOLD AND SILVER CORP. PZG 5 0.920 0.920 0.920 -0.050 QUEBECOR INC. CL.B SV QBR.B 79 26.760 26.390 26.390 -0.240 QUESTERRE ENERGY CORP QEC 35 1.280 1.280 1.280 0.000 ROMARCO MINERALS INC. R 5 0.380 0.380 0.380 +0.010 RITCHIE BROS AUCTIONEERS INC. RBA 10 24.490 24.370 24.370 -0.230 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 88 48.280 47.940 48.070 +0.270 REDLINE COMMUNICATIONS GROUP INC. RDL 31 2.870 2.870 2.870 -1.620 ROCK ENERGY INC. RE 29 3.450 3.360 3.450 +0.050 CDN REAL ESTATE UN REF.UN 20 43.330 42.780 43.270 +0.610 RIOCAN REAL EST UN REI.UN 25 24.820 24.640 24.810 +0.110 RARE ELEMENT RESOURCES LTD RES 15 1.690 1.660 1.690 +0.010 REITMANS CANADA LTD. CL.A NV RET.A 65 6.970 6.680 6.820 +0.160 RIO ALTO MINING LIMITED RIO 34 1.780 1.700 1.780 +0.110 REDKNEE SOLUTIONS INC. RKN 129 6.480 6.290 6.450 +0.090 REGAL LIFESTYLE COMMUNITIES INC. RLC 3 7.490 7.380 7.490 +0.100 RESERVOIR MINERALS INC. RMC 23 5.000 4.980 5.000 -0.170 RETROCOM REIT 5.45% 30JUN18 RMM.DB.B 140 96.500 96.140 96.140 -0.570 RETROCOM REIT 5.5% 30JUN20 RMM.DB.C 40 91.560 91.080 91.080 -0.320 RETROCOM REIT RMM.UN 121 4.680 4.640 4.660 0.000 RMP ENERGY INC. RMP 130 5.690 5.580 5.620 -0.030 RUBICON MINERALS CORP. RMX 15 0.940 0.880 0.940 +0.060 RONA INC. RON 6 13.220 13.200 13.200 +0.090 RAGING RIVER EXPLORATION INC. RRX 203 6.810 6.700 6.710 +0.110 ROGERS SUGAR INC. RSI 102 5.400 5.350 5.390 +0.030 ARTEK EXPLORATION LTD. RTK 11 3.560 3.480 3.560 +0.070 RUSSEL METALS RUS 36 31.550 30.850 31.410 +0.750 ROYAL BANK OF CANADA RY 129 71.690 71.400 71.400 -0.030 SHERRITT INTL RV S 319 3.740 3.630 3.720 -0.020 SAPUTO INC. SAP 22 48.740 48.390 48.410 +0.010 SABINA GOLD & SILVER CORP. SBB 15 0.700 0.680 0.700 0.000 SHOPPERS DRUG MART CORPORATION SC 1027 58.240 58.190 58.190 -0.070 SEARS CANADA INC SCC 5 12.930 12.910 12.910 -0.220 SHAWCOR LTD SCL 28 42.790 42.380 42.460 +0.080 SPROTT RESOURCE CORP SCP 58 2.330 2.310 2.320 +0.010 SANTACRUZ SILVER MINING LTD. SCZ 210 0.950 0.950 0.950 0.000 STRAD ENERGY SERVICES LTD. SDY 3 3.750 3.750 3.750 +0.020 SEABRIDGE GOLD INC. SEA 12 7.700 7.420 7.520 -0.190 SECURE ENERGY SERVICES INC. SES 23 17.820 17.560 17.660 -0.040 SPYGLASS RESOURCES CORP SGL 31 1.840 1.830 1.840 0.000 SURGE ENERGY INC. SGY 112 6.770 6.720 6.760 +0.020 SPROTT INC SII 103 2.620 2.540 2.610 +0.030 STELLA JONES INC SJ 12 27.460 27.280 27.290 -0.550 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 64 25.950 25.610 25.880 +0.230 SUN LIFE FINANCIAL INC. SLF 100 37.790 37.540 37.540 -0.090 SILVER WHEATON CORP. SLW 204 21.670 20.850 21.460 +0.240 SEMAFO J SMF 110 2.820 2.740 2.780 +0.010 SNC-LAVALIN SV SNC 21 47.920 47.790 47.810 -0.090 SUNOPTA INC. SOY 3 10.650 10.560 10.620 +0.090 SUPERIOR PLUS CORP. SPB 38 12.380 12.300 12.350 0.000 SCORPIO MINING CORP. SPM 15 0.240 0.240 0.240 +0.040 SANDSTORM GOLD LTD. SSL 33 4.570 4.310 4.570 +0.130 SILVER STANDARD RES INC. SSO 95 7.390 7.020 7.370 +0.190 STUDENT TRANSPORTATION INC. COMMON STB 13 6.610 6.590 6.590 -0.010 SANTONIA ENERGY INC. STE 9 1.220 1.200 1.200 -0.020 STANTEC INC STN 18 66.180 65.850 65.850 -0.320 SOUTHERN PACIFIC RESOURES CORP STP 10 0.190 0.190 0.190 +0.005 SUNCOR ENERGY INC. SU 284 37.340 36.980 37.240 +0.360 SANDVINE CORPORATION SVC 4 2.940 2.940 2.940 +0.020 SILVERCREST MINES INC SVL 10 1.790 1.770 1.790 +0.020 SILVERCORP METALS INC. SVM 7 2.440 2.370 2.440 +0.060 SAVANNA ENERGY SERVICES CORP SVY 7 8.520 8.430 8.520 +0.110 SIERRA WIRELESS SW 2 25.490 25.380 25.490 +0.490 SILVERWILLOW ENERGY CORPORATION SWE 10 0.300 0.300 0.300 0.000 SELWYN RESOURCES LTD SWN 30 0.015 0.015 0.015 -0.060 TELUS CORPORATION T 65 36.790 36.570 36.570 -0.160 TRANSALTA CORPORATION TA 192 13.510 13.360 13.470 +0.110 TAG OIL LTD TAO 3 3.300 3.290 3.300 +0.040 TWIN BUTTE ENERGY LTD. TBE 63 2.270 2.260 2.260 0.000 TECK RESOURCES LTD. CL.B SV TCK.B 154 27.810 27.210 27.610 +0.310 TRANSCONTINENTAL INC. CL A SV TCL.A 29 14.690 14.560 14.670 +0.080 THOMPSON CREEK METALS COMPANY TCM 77 2.350 2.280 2.330 +0.030 TRICON CAPITAL GROUP INC. TCN 12 7.760 7.670 7.720 +0.190 TRICAN WELL TCW 35 12.990 12.900 12.980 +0.050 TORONTO-DOMINION BANK TD 162 100.520 100.120 100.260 +0.260 TRINIDAD DRILLING LTD. TDG 10 9.860 9.830 9.860 +0.100 TRILOGY ENERGY CORP. TET 54 27.650 27.070 27.610 +0.480 TRANSFORCE INC. TFI 24 25.310 25.100 25.270 +0.150 TRANSGLOBE J TGL 40 8.910 8.820 8.890 +0.060 TIM HORTONS INC. THI 60 62.480 62.120 62.140 -0.230 TAHOE RESOURCES INC. THO 75 17.830 17.170 17.680 +0.490 TOROMONT IND TIH 6 26.810 26.680 26.700 -0.140 TASEKO MINES LTD. TKO 29 2.300 2.250 2.270 +0.050 TALISMAN ENERGY INC. TLM 182 12.410 12.320 12.360 -0.010 TEMBEC INC. TMB 1 2.850 2.850 2.850 -0.080 TITAN MEDICAL INC TMD 20 0.930 0.930 0.930 -0.030 TIMMINS GOLD CORP TMM 19 1.150 1.090 1.150 +0.040 TRI ORIGIN EXPLORATION LTD TOE 200 0.015 0.015 0.015 0.000 TORC OIL & GAS LTD. TOG 39 10.590 10.530 10.540 -0.020 TRIAUSMIN LIMITED TOR 610 0.040 0.035 0.040 +0.015 TOTAL ENERGY SERVICES INC. TOT 2 20.490 20.460 20.460 -0.130 TOURMALINE OIL CORP. TOU 26 45.060 44.730 44.730 -0.310 TEMPLE HOTELS INC. TPH 5 5.750 5.720 5.720 0.000 THOMSON REUTERS CORP. TRI 57 40.450 40.170 40.200 -0.270 TRANSCANADA CORPORATION TRP 47 48.820 48.500 48.500 -0.060 TURQUOISE HILL RESOURCES LTD. TRQ 459 3.510 3.420 3.510 +0.060 TURQUOISE HILL RESOURCES LTD. RTS. TRQ.RT 25 1.000 0.980 0.990 +0.040 TRANSAT A.T. INC. CLASS B TRZ.B 5 13.030 12.960 13.030 +0.230 TORSTAR CORP. CL. B NV TS.B 2 5.850 5.850 5.850 +0.170 TAMARACK VALLEY ENERGY LTD. TVE 21 3.850 3.760 3.760 +0.030 TVI PACIFIC J TVI 150 0.020 0.020 0.020 0.000 TOREX GOLD RESOURCES INC. TXG 145 0.950 0.920 0.940 -0.040 URANIUM PARTICIPATION CORP. U 37 5.660 5.600 5.660 0.000 UEX CORP UEX 5 0.390 0.390 0.390 +0.040 DOMTAR CORPORATION UFS 2 100.690 100.350 100.350 +0.320 UR-ENERGY INC. URE 289 1.560 1.470 1.470 +0.010 VERMILION ENERGY INC. VET 71 63.010 62.240 62.350 -0.120 ASTON HILL VIP INCOME FUND WTS. VIP.WT 40 0.035 0.035 0.035 VALEANT PHARMACEUTICALS INTL INC. VRX 43 125.390 123.840 124.710 -0.250 VERESEN INC. VSN 151 14.300 14.250 14.260 +0.010 VIXS SYSTEMS INC. VXS 9 3.010 2.970 2.970 -0.030 WHITECAP RESOURCES INC. WCP 99 12.690 12.630 12.630 -0.060 WESTERN FOREST PRODUCTS INC. WEF 96 1.930 1.910 1.920 -0.010 WEST FRASER TIMBER WFT 8 103.700 103.190 103.500 +0.110 WI-LAN INC WIN 139 3.570 3.550 3.550 +0.010 WESTJET AIRLINES LTD. WJA 5 27.670 27.670 27.670 +0.130 WAJAX CORP WJX 13 36.630 36.470 36.530 +0.270 GEORGE WESTON LIMITED WN 36 77.940 77.520 77.670 +0.020 WESTPORT INNOV WPT 13 20.910 20.660 20.770 -0.080 WESTERN ENERGY SVCS CORP WRG 21 7.480 7.310 7.400 +0.070 WESTSHORE TERMINALS INVESTMENT CORP. WTE 23 34.810 34.580 34.640 0.000 TMX GROUP LIMITED X 13 51.380 50.760 51.200 +0.490 XTREME DRILLING AND COIL SERVICES CORP. XDC 20 3.620 3.550 3.620 +0.120 iSHARES S&P/TSX CAPPED ENERGY INDEX FUND XEG 6 17.170 17.130 17.170 +0.070 XCITE ENERGY LIMITED XEL 25 1.760 1.760 1.760 +0.060 iSHARES S&P/TSX CAPPED FINLS INDEX FD XFN 18 29.160 29.160 29.160 +0.130 iSHARES S&P/TSX GLOBAL GOLD INDEX FUND XGD 17 9.740 9.710 9.720 +0.090 iSHARES S&P/TSX 60 INDEX FUND XIU 401 19.730 19.670 19.690 +0.060 EXETER RESOURCES CORP XRC 5 0.570 0.570 0.570 +0.010 ISHARES CDN S&P/TSX CAPPED REIT INDX FND XRE 31 15.320 15.270 15.320 +0.220 iSHARES DEX SHORT TERM BOND INDEX FUND XSB 14 28.530 28.520 28.520 0.000 SIRIUS XM CANADA HOLDINGS INC. SV XSR 13 9.920 9.900 9.910 -0.330 YELLOW MEDIA LIMITED Y 14 20.720 20.260 20.490 -0.220 YAMANA GOLD INC YRI 369 9.200 8.950 9.160 +0.140 ZARGON OIL & GAS LTD. ZAR 2 8.520 8.480 8.520 +0.010 BMO S&P/TSX EQUAL WEIGHT BANKS INDEX ETF ZEB 6 21.320 21.320 21.320 +0.640 BMO COVERED CALL CANADIAN BANKS ETF ZWB 11 16.070 16.070 16.070 +0.440 Trades: 15,704 Total Volume: 4,938,721 Total Value: $63,925,965 Advanced: 328 Declined: 173 Unchanged: 3,979 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.