Pure Trading Daily Market Summary March 14 2014 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDTL REAL ESTATE TR AAR.UN 94 4.780 4.740 4.770 +0.060 ADVANTAGE OIL & GAS LTD. AAV 167 4.480 4.300 4.450 +0.110 ABSOLUTE SOFTWARE CORP. ABT 3 7.120 7.120 7.120 -0.060 BARRICK GOLD CORPORATION ABX 578 23.380 22.940 23.200 +0.230 AIR CANADA CL A AC.A 1029 5.690 5.580 5.580 -0.190 AIR CANADA CL B AC.B 1114 5.710 5.530 5.570 -0.210 ATCO LTD. CL.I NV ACO.X 51 52.510 51.820 52.050 +0.210 AUTOCANADA INC. ACQ 22 47.120 46.530 46.860 -0.210 ALARIS ROYALTY CORP AD 28 30.460 30.110 30.110 -0.230 ADROIT RESOURCES INC ADT 800 0.005 0.005 0.005 -0.010 ALDERON IRON ORE CORP. ADV 37 1.630 1.590 1.610 0.000 AURORA OIL & GAS LIMITED AEF 69 4.180 4.160 4.160 0.000 AGNICO EAGLE MINES LIMITED AEM 201 39.250 38.050 38.330 -0.170 ARGENT ENERGY TRUST AET.UN 186 5.320 5.170 5.320 +0.070 ACTIVENERGY INCOME FUND AEU.UN 10 8.420 8.420 8.420 -0.220 AETERNA ZENTARIS INC. AEZ 15 1.410 1.410 1.410 -0.120 AG GROWTH INTERNATIONAL INC. AFN 13 46.830 46.660 46.720 +0.090 AG GROWTH INTL INC 5.25% 31DEC18 AFN.DB.A 3080 105.000 105.000 105.000 -1.510 AGF MANAGEMENT LTD. CL.B NV AGF.B 277 11.760 11.610 11.740 +0.140 ALAMOS GOLD INC. AGI 215 12.380 11.970 12.050 +0.030 ALLIANCE GRAIN TRADERS INC. AGT 9 18.640 18.530 18.630 -0.060 AGRIUM INC AGU 30 104.420 102.960 103.720 +0.470 ASTON HILL FINANCIAL INC AHF 95 1.250 1.230 1.230 -0.020 AIMIA INC. AIM 112 17.610 17.510 17.610 +0.040 ASANKO GOLD INC. AKG 290 2.640 2.530 2.600 -0.020 ACREX VENTURES LTD AKV 280 0.010 0.010 0.010 0.000 ALTAGAS LTD. ALA 23 44.230 43.860 43.960 -0.120 AMERICAS BULLION ROYALTY CORP. AMB 230 0.100 0.100 0.100 +0.030 ALMADEN MINERALS LTD. AMM 41 1.820 1.770 1.770 -0.030 AINSWORTH LUMBER CO. LTD ANS 7096 3.850 3.850 3.850 +0.030 ALLIED NEVADA GOLD CORP ANV 506 7.380 7.020 7.100 +0.200 AFRICA OIL CORP AOI 124 8.700 8.520 8.680 +0.080 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 9 33.810 33.660 33.770 -0.190 APPALACHES RESOURCES INC APP 100 0.085 0.085 0.085 -0.005 ALGONQUIN POWER & UTILITIES CORP. AQN 74 7.750 7.720 7.740 +0.060 ARGONAUT GOLD INC. AR 452 6.220 5.870 5.940 -0.060 AECON GROUP INC ARE 85 16.720 16.390 16.720 +0.120 AECON GROUP INC. 7.0% 30SEP14 ARE.DB 10 102.210 102.210 102.210 -0.470 ARC RESOURCES LTD. ARX 74 29.220 28.950 29.030 -0.100 ALACER GOLD CORP. ASR 358 3.620 3.540 3.600 +0.110 ATS AUTOMATION ATA 21 14.710 14.590 14.710 +0.110 ATAC RESOURCES LTD ATC 29 1.630 1.520 1.520 -0.080 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 35 84.310 82.660 84.310 +0.880 ATHABASCA OIL CORPORATION ATH 353 8.370 8.250 8.340 -0.110 ATNA RES J ATN 195 0.200 0.195 0.195 -0.005 ATLANTIC POWER CORP. ATP 43 3.130 3.090 3.100 +0.060 AURCANA CORP AUN 81 AURICO GOLD INC. AUQ 117 5.880 5.660 5.720 -0.030 AVIGILON CORPORATION AVO 5 30.420 30.210 30.210 -0.130 ARTIS REIT AX.UN 39 15.700 15.550 15.660 +0.090 ANDERSON ENERGY LTD. AXL 10 0.240 0.235 0.235 +0.015 ALEXCO RESOURCE CORP. AXR 13 2.230 2.160 2.180 +0.070 AMAYA GAMING GROUP INC. AYA 3 8.440 8.410 8.440 +0.040 AUGUSTA RESOURCE CORPORATION AZC 20 3.270 3.210 3.260 0.000 BELL ALIANT INC. BA 212 26.490 26.260 26.370 +0.070 BANRO CORP. BAA 584 0.790 0.750 0.770 -0.010 BADGER DAYLIGHTING LTD. BAD 41 33.810 33.380 33.470 -0.220 BAJA MINING CORP. BAJ 1160 0.035 0.035 0.035 0.000 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 147 44.040 43.660 43.870 0.000 BALMORAL RESOURCES LTD. BAR 10 0.710 0.700 0.700 +0.050 BAUER PERFORMANCE SPORTS LTD. BAU 9 14.400 14.370 14.370 -0.030 BLACKBERRY LIMITED BB 218 10.330 10.000 10.330 +0.330 BOMBARDIER INC. CL. B SV BBD.B 1795 3.930 3.820 3.930 +0.050 COTT CORP BCB 6 8.920 8.860 8.900 +0.080 BCE INC. BCE 87 47.210 46.810 46.850 -0.230 BEAR CREEK MINING CORP BCM 70 BLACK DIAMOND GROUP LIMITED BDI 3 32.810 32.610 32.610 +0.370 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 20 58.920 58.740 58.910 -0.030 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 114 32.280 31.980 32.000 +0.230 BROOKFIELD GLOBAL INFRASTR SEC INCOME FD BGI.UN 2 9.780 9.760 9.760 0.000 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 25 27.750 27.560 27.630 +0.220 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 14 42.240 41.970 42.170 +0.410 BIRCHCLIFF ENERGY LTD. BIR 45 10.200 10.100 10.100 +0.070 BERKWOOD RESOURCES LTD. BKR 10 0.020 0.020 0.020 -0.005 BNK PETROLEUM INC. BKX 42 2.150 2.120 2.140 +0.020 BALLARD POWER SYSTEMS INC BLD 805 6.850 5.900 6.300 -0.280 BORALEX INC. BLX 1 13.110 13.110 13.110 +0.010 BANK OF MONTREAL BMO 90 72.320 71.840 71.980 -0.420 PARTNERS VALUE SPLIT CORP. AA PR SER 5 BNA.PR.E 1 25.500 25.500 25.500 +0.350 BONTERRA ENERGY CORP. BNE 2 53.580 53.290 53.290 +0.490 BANKERS PETROLEUM LTD. BNK 1017 5.480 5.340 5.430 +0.100 BONAVISTA ENERGY CORPORATION BNP 49 15.890 15.660 15.670 -0.040 BANK OF NOVA SCOTIA BNS 62 64.530 64.230 64.350 -0.250 AMERICAS PETROGAS INC. BOE 39 1.370 1.350 1.350 +0.010 BOSTON PIZZA ROYALTIES INCOME FUND BPF.UN 30 20.490 20.490 20.490 +0.160 BROOKFIELD OFFICE PROPERTIES INC. BPO 552 21.470 21.180 21.270 -0.220 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 14 21.430 21.070 21.070 -0.270 BRAZIL RESOURCES INC. BRI 30 1.230 1.200 1.230 +0.050 BROOKFIELD RESIDENTIAL PROPERTIES INC. BRP 2 23.110 23.100 23.100 +0.190 BELO SUN MINING CORP. BSX 397 0.435 0.430 0.430 +0.020 BTB REIT BTB.UN 13 4.570 4.560 4.570 +0.050 BAYTEX ENERGY CORP. BTE 52 42.930 42.110 42.930 +1.100 BAYTEX ENERGY CORP SUBS RCPTS BTE.R 125 42.400 41.900 42.390 +0.940 B2GOLD CORP. BTO 2072 3.680 3.390 3.410 -0.110 BELLATRIX EXPLORATION LTD BXE 154 8.740 8.580 8.700 +0.140 BOYD GROUP INCOME FUND BYD.UN 1 33.200 33.200 33.200 +0.250 CAE INC CAE 20 14.930 14.830 14.840 -0.020 CANAM GROUP INC. CAM 13 14.910 14.710 14.720 -0.140 CDN APARTMENT UN CAR.UN 611 20.990 20.790 20.800 -0.180 CASCADES INC CAS 28 7.240 6.940 7.190 +0.190 iSHARES 1-5 YEAR LADD CORP BND IN FND CBO 79 19.830 19.810 19.820 -0.020 COGECO CABLE INC. SV CCA 15 55.050 54.610 55.030 +0.070 CANADA CARBON INC. CCB 5 0.175 0.175 0.175 0.000 COMMERCE RESOURCES CORP CCE 5 0.145 0.145 0.145 -0.065 CCL INDUSTRIES INC. CL. B NV CCL.B 4 93.860 93.400 93.860 +0.240 CAMECO CORP CCO 134 27.580 26.380 26.460 -1.150 CATAMARAN CORPORATION CCT 374 50.990 49.790 50.770 +0.120 CORRIDOR RESOURCES INC. CDH 17 1.860 1.830 1.860 0.000 CANELSON DRILLING INC CDI 3 6.930 6.930 6.930 +0.060 COM DEV INTL CDV 13 3.850 3.760 3.760 -0.060 CENTAMIN PLC. CEE 116 1.040 1.030 1.040 -0.030 CATHEDRAL ENERGY SERVICES LTD. CET 27 4.320 4.290 4.290 -0.330 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 66 27.750 27.320 27.740 +1.800 CANACCORD GENUITY GROUP INC. CF 33 8.140 8.040 8.120 +0.040 CANFOR CORP CFP 78 28.300 26.910 27.220 -0.830 CALFRAC WELL SERVICES LTD. CFW 24 35.290 34.740 34.770 -0.360 CANFOR PULP PRODUCTS INC. CFX 2 11.280 11.250 11.280 -0.240 CENTERRA GOLD INC. CG 33 5.760 5.670 5.750 +0.020 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 673 3.280 3.120 3.120 -0.030 CARLISLE GOLDFIELDS LIMITED CGJ 100 0.065 0.065 0.065 -0.005 CINEPLEX INC. CGX 2 41.530 41.420 41.530 +0.120 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 19 21.260 21.110 21.260 +0.110 CHOICE PROPERTIES REIT CHP.UN 11 10.590 10.540 10.570 -0.040 CHORUS AVIATION INC. CL B CHR.B 53 3.900 3.870 3.880 -0.020 CI FINANCIAL CORP. CIX 9 34.420 34.140 34.170 -0.340 CARDINAL ENERGY LTD. CJ 1 13.490 13.490 13.490 +0.290 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 30 24.300 24.150 24.240 +0.020 CHINOOK ENERGY INC. CKE 68 1.320 1.310 1.320 +0.040 CARIBOU KING RESOURCES LTD. CKR 10 0.045 0.045 0.045 0.000 iSHARES 1-5 YEAR LADDERED GOVT BOND IND CLF 31 19.450 19.450 19.450 0.000 CONNACHER OIL & GAS LTD. CLL 25 0.210 0.210 0.210 +0.005 CLEARWATER SEAFOODS INCORPORATED CLR 16 7.850 7.800 7.800 -0.100 CELESTICA INC SV CLS 543 10.880 10.800 10.820 +0.090 CANADIAN IMPERIAL BANK OF COMMERCE CM 108 95.210 94.300 94.700 -0.310 CANACOL ENERGY LTD CNE 71 6.960 6.740 6.880 +0.070 CONTINENTAL GOLD LIMITED CNL 402 5.200 5.040 5.050 +0.030 CDN NATURAL RES CNQ 265 39.770 39.370 39.730 +0.280 CANADIAN NATIONAL RAILWAY CO. CNR 114 62.560 61.980 61.980 -0.570 COASTAL CONTACTS INC. COA 6 12.470 12.470 12.470 +0.010 CARDIOME PHARMA CORP COM 8 10.000 9.790 10.000 +0.110 CANADIAN OIL SANDS LIMITED COS 105 21.530 21.350 21.390 -0.070 COXE COMMODITY STRATEGY FD CL A UNITS COX.UN 20 9.170 9.170 9.170 -0.070 CANADIAN PACIFIC RAILWAY LIMITED CP 41 171.000 169.950 170.010 -1.050 iSHARES S&P/TSX CDN PREF SHARE IND FND CPD 193 16.150 16.140 16.150 -0.010 CRESCENT POINT ENERGY CORP. CPG 59 40.580 40.250 40.500 +0.220 CARPATHIAN GOLD INC. CPN 6440 0.035 0.030 0.030 -0.005 CAPITAL POWER CORPORATION CPX 251 24.850 24.590 24.850 +0.210 CEQUENCE ENERGY LTD. CQE 193 2.420 2.220 2.370 +0.160 CREW ENERGY INC CR 90 7.980 7.800 7.930 +0.080 CROCODILE GOLD CORP. CRK 385 0.335 0.330 0.330 +0.060 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 16 13.280 13.140 13.230 +0.090 CT REIT CRT.UN 8 10.990 10.870 10.990 +0.060 CAPSTONE MINING CORP. CS 1729 2.570 2.490 2.520 +0.010 CAPSTONE INFRASTRUCTURE CORP. CSE 66 3.980 3.950 3.960 +0.020 CHARTWELL RETIREMENT RESIDENCES CSH.UN 38 10.260 10.170 10.170 -0.080 CONTRANS GROUP INC. CSS 9 12.600 12.570 12.570 0.000 CONSTELLATION SOFTWARE INC. CSU 20 257.980 254.790 257.430 -1.350 CROCOTTA ENERGY INC. CTA 5 3.180 3.150 3.160 -0.020 CANADIAN TIRE CORPORATION CL. A NV CTC.A 10 99.840 99.260 99.660 -0.070 CITADEL INCOME FUND CTF.UN 40 3.210 3.200 3.200 -0.050 CANADIAN UTILITIES LTD. CL.A NV CU 42 39.960 39.320 39.800 +0.550 COMINAR REIT 5.75% 30JUN17 CUF.DB.E 980 103.700 103.700 103.700 0.000 COMINAR R E UN CUF.UN 27 18.250 18.160 18.190 +0.040 COPPER MINING CORPORATION CUM 338 2.010 1.970 1.990 0.000 CANEXUS CORPORATION CUS 1715 5.070 4.850 5.040 +0.370 CANEXUS CORP. 5.75% 31DEC18 CUS.DB.B 20 93.260 93.260 93.260 -7.080 CANEXUS CORPORATION 6% 31DEC20 CUS.DB.C 90 92.740 92.740 92.740 -5.750 COPPER FOX METALS INC CUU 15 0.285 0.285 0.285 -0.045 CENOVUS ENERGY INC. CVE 161 29.360 29.080 29.180 -0.010 CDN WESTERN BANK CWB 8 35.490 35.190 35.420 0.000 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 48 25.880 25.730 25.770 +0.160 COUNSEL CORP CXS 32 1.950 1.930 1.940 +0.010 CAYDEN RESOURCES INC. CYD 12 1.780 1.780 1.780 +0.150 CDN ZINC CORP J CZN 10 0.455 0.455 0.455 0.000 DUNDEE REAL ESTATE INVESTMENT TRUST D.UN 57 28.590 28.450 28.510 -0.010 DUNDEE CORP. CL.A SV DC.A 57 16.820 16.310 16.310 -0.180 DIRECTCASH PAYMENTS INC. DCI 1 15.050 15.050 15.050 +0.120 DONNYCREEK ENERGY INC. DCK 3 2.200 2.200 2.200 -0.090 DOMINION DIAMOND CORPORATION DDC 58 15.230 15.000 15.080 +0.050 DELPHI ENERGY CORP. DEE 136 2.580 2.480 2.560 +0.080 DIVIDEND 15 SPLIT CORP. DFN.PR.A 3 10.250 10.250 10.250 0.000 DETOUR GOLD CORP. DGC 211 12.420 11.980 12.130 +0.190 DIVIDEND GROWTH SPLIT CORP. PREF DGS.PR.A 7 10.250 10.250 10.250 +0.020 DAVIS + HENDERSON CORPORATION DH 1 30.160 30.160 30.160 -0.330 DHX MEDIA LTD. DHX 13 4.910 4.810 4.820 +0.030 DUNDEE INTERNATIONAL REIT DI.UN 48 9.240 9.160 9.190 -0.040 DOREL INDUSTRIES INC. CL.B SV DII.B 1 37.410 37.410 37.410 +0.940 DUNDEE INDUSTRIAL REIT DIR.UN 22 9.410 9.300 9.300 -0.020 DITEM EXPLORATIONS DIT 950 0.010 0.010 0.010 +0.005 DENISON MINES CORP DML 206 1.790 1.710 1.710 -0.060 CIPHER PHARMACEUTICALS INC. DND 16 7.600 7.460 7.460 -0.080 DYNACOR GOLD MINES INC DNG 19 1.970 1.960 1.960 +0.050 DOLLARAMA INC. DOL 15 88.100 88.000 88.100 +0.120 BRP INC. DOO 13 30.740 30.440 30.690 +0.310 DUNDEE PRECIOUS METALS INC. DPM 499 5.880 5.380 5.410 -0.190 MEDICAL FACILITIES CORP 5.9% 31DEC19 DR.DB.A 10 107.940 107.940 107.940 +0.090 DREAM UNLIMITED CORP. DRM 1 15.290 15.290 15.290 -0.180 DESCARTES SYS DSG 11 15.930 15.790 15.820 +0.060 DEETHREE EXPLORATION LTD. DTX 74 8.770 8.700 8.710 -0.030 DRAGONWAVE INC. DWI 9 1.670 1.620 1.650 -0.010 ENTERPRISE GROUP INC. E 397 1.040 1.010 1.030 -0.010 EMERALD BAY ENERGY INC EBY 100 0.050 0.050 0.050 +0.010 ENCANA CORP. ECA 238 22.500 22.050 22.450 +0.260 ENERCARE INC. ECI 5 11.200 11.070 11.090 -0.050 ENDEAVOUR SILVER CORP. EDR 119 6.300 6.010 6.120 +0.090 ENDEAVOUR MINING CORPORATION EDV 2860 1.000 0.960 0.960 -0.040 ELEMENT FINANCIAL CORPORATION EFN 32 14.950 14.820 14.930 +0.090 ENERGY FUELS INC. EFR 38 11.190 10.920 11.100 +0.120 ENERFLEX LTD. EFX 54 16.550 16.390 16.520 +0.070 EAGLE ENERGY TRUST EGL.UN 20 7.830 7.670 7.780 +0.120 EXCHANGE INCOME CORPORATION EIF 21 21.140 20.700 21.010 +0.030 CANOE EIT INCOME FUND TRUST EIT.UN 166 11.990 11.960 11.970 +0.010 ELDORADO GOLD ELD 326 8.290 8.010 8.100 -0.020 EMERA INCORPORATED EMA 22 33.600 33.400 33.540 +0.100 EMPIRE COMPANY LTD. CL.A NV EMP.A 26 66.570 65.570 65.910 -2.190 ENBRIDGE INC ENB 1056 49.140 48.720 49.130 +0.330 ENBRIDGE INC. PR. SERIES 3 ENB.PR.Y 2 23.550 23.500 23.500 -0.300 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 12 25.620 25.510 25.510 -0.090 ENTREC CORPORATION ENT 3 1.510 1.500 1.500 +0.020 ENTREC CORPORATION 7.0% 31OCT17 ENT.DB 10 100.990 100.990 100.990 -1.080 ENERPLUS CORPORATION ERF 40 20.970 20.660 20.820 +0.160 ENSIGN ENERGY SERVICES INC. ESI 15 17.290 16.880 16.890 -0.540 ESSENTIAL ENERGY SERVICES LTD. ESN 32 2.660 2.600 2.600 -0.060 ENTREE GOLD INC. ETG 10 0.470 0.470 0.470 -0.040 EXTENDICARE INC. EXE 60 6.860 6.750 6.840 +0.130 EXTENDICARE INC. 5.70%30JUN14 EXE.DB 30 100.300 100.300 100.300 -0.010 ABDERDEEN ASIA-PACIFIC INCOME INVEST LTD FAP 43 5.410 5.390 5.390 -0.020 FIRST CAPITAL REALTY INC. FCR 64 17.710 17.620 17.710 -0.040 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 28 480.010 477.750 477.750 -1.120 FIRST QUANTUM J FM 185 18.880 18.680 18.760 -0.080 FIRST NICKEL INC. FNI 500 0.040 0.040 0.040 -0.010 FRANCO-NEVADA CORPORATION FNV 131 59.200 57.860 58.420 +0.320 PHOSCAN CHEMICAL CORP. FOS 5 0.300 0.300 0.300 0.000 FIRST MAJESTIC SILVER CORP FR 70 12.980 12.700 12.780 +0.080 CANYON SERVICES GROUP INC. FRC 33 12.140 12.020 12.050 -0.060 FREEHOLD ROYALTIES LTD. FRU 9 22.610 22.480 22.540 -0.030 FIRSTSERVICE CORPORATION SV FSV 7 53.690 53.180 53.690 +0.600 FORTRESS PAPER LTD FTP 11 3.610 3.400 3.560 +0.290 FORTIS INC FTS 222 31.350 31.170 31.280 +0.100 FINNING INTL FTT 32 29.930 29.730 29.740 -0.200 FISSION 3.0 CORP. FUU 455 0.180 0.180 0.180 0.000 FORTUNA SILVER MINES INC FVI 400 5.290 5.140 5.230 +0.140 GOLDCORP INC G 802 32.440 31.410 31.840 +0.210 GABRIEL RES J GBU 317 1.190 1.130 1.150 -0.030 GREAT CANADIAN GAMING CORP GC 16 13.860 13.860 13.860 +0.160 COLABOR GROUP INC. GCL 1 4.370 4.370 4.370 -0.280 GRAN COLOMBIA GOLD CORP. GCM 1 2.210 2.210 2.210 -0.030 GLOBAL CHAMPIONS SPLIT CORP. A PR SER 1 GCS.PR.A 7 25.100 25.100 25.100 +0.100 GIBSON ENERGY INC. GEI 16 28.250 28.120 28.140 -0.190 GASFRAC ENERGY SERVICES INC. GFS 36 1.740 1.600 1.720 +0.020 CGI GROUP INC. CL.A SV GIB.A 605 34.840 34.080 34.190 -0.660 GILDAN ACTIVEWEAR INC. GIL 59 54.340 53.520 53.600 -0.870 GEOLOGIX EXPLORATIONS INC. GIX 450 0.075 0.070 0.070 0.000 GMP CAPITAL INC. GMP 2 7.630 7.610 7.610 +0.040 GREAT PANTHER SILVER LIMITED GPR 62 1.390 1.330 1.370 +0.050 BSM TECHNOLGIES INC GPS 10 2.380 2.360 2.360 -0.050 GOLDEN QUEEN MNG J GQM 35 1.770 1.770 1.770 +0.110 GRANITE REIT GRT.UN 16 38.820 38.550 38.600 -0.060 GLUSKIN SHEFF + ASSOCIATES INC. GS 17 30.780 30.620 30.780 -0.360 GOLDEN STAR GSC 20 0.850 0.850 0.850 -0.050 GRAN TIERRA ENERGY INC GTE 74 7.700 7.650 7.690 +0.040 KNIGHT THERAPEUTICS INC. GUD 8 4.810 4.790 4.810 +0.110 GUYANA GOLDFIELDS INC GUY 295 3.240 3.130 3.130 +0.050 GREAT-WEST LIFECO INC GWO 27 30.320 30.210 30.210 -0.150 GEAR ENERGY LTD GXE 51 4.010 3.950 4.010 +0.030 GUESTLOGIX INC GXI 17 1.490 1.470 1.470 +0.010 HUDSON S BAY COMPANY HBC 74 17.810 17.570 17.750 -0.070 BRAND LEADERS INCOME FUND HBL.UN 10 11.650 11.640 11.640 +0.430 HUDBAY MINERALS INC. HBM 147 8.330 8.120 8.150 -0.060 HOME CAPITAL GROUP INC. HCG 49 43.750 43.220 43.490 +0.020 HORIZONS ENHANCED INCM EQTY ETF CL E HEX 22 7.390 7.370 7.370 -0.030 HORIZONS ACTIVE FLOATING RATE BOND ETF C HFR 10 10.200 10.200 10.200 0.000 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 2 11.010 10.990 10.990 -0.230 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 71 12.470 12.170 12.250 +0.330 HEALTHLEASE PROPERTIES REIT HLP.UN 19 10.780 10.700 10.730 +0.090 HARD CREEK NICKEL CORP. HNC 100 0.040 0.040 0.040 -0.005 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 23 6.070 6.070 6.070 -0.060 HORIZON NORTH LOGISTICS HNL 637 7.800 7.650 7.790 -0.010 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 47 4.690 4.680 4.690 +0.080 HORIZONS ACTIVE PERF SHARES ETF CL E UN HPR 4 9.920 9.920 9.920 +0.040 HORIZONS BETAP NASDAQ-100R BEAR PLUS ETF HQD 27 8.250 8.100 8.240 +0.230 H & R REAL EST UN HR.UN 450 22.660 22.460 22.530 +0.130 HARTE GOLD CORP HRT 1260 0.060 0.055 0.055 0.000 HUSKY ENERGY INC. HSE 27 33.000 32.680 32.740 -0.270 HORIZONS BETAPRO S&P 500R BULL PLUS ETF HSU 7 25.280 25.140 25.140 +0.020 HORIZONS BPRO S&P 500 VIX SHT BULL ETF HVU 386 8.590 7.960 8.540 +0.460 HIGHVISTA GOLD INC. HVV 10 0.025 0.025 0.025 HARDWOODS DISTRIBUTION INC. HWD 4 10.820 10.810 10.820 +0.320 HIGH ARCTIC ENERGY SERVICES HWO 10 3.810 3.810 3.810 -0.050 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 558 5.820 5.770 5.820 +0.030 HORIZONS S&P/TSX 60 INDEX ETF HXT 1 25.460 25.460 25.460 -0.110 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 12 25.400 25.250 25.250 -0.060 HYDROGENICS CORP HYG 1 33.230 33.230 33.230 +2.620 HORIZONS BETAPRO CMX SILVER BULL PL ETF HZU 2 8.380 8.380 8.380 +0.410 INTELLIPHARMACEUTICS INTERNATIONAL INC. I 3 4.750 4.720 4.740 +0.120 ITHACA ENERGY INC IAE 24 2.830 2.800 2.830 +0.010 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 42 43.390 43.060 43.250 -0.040 INTEGRA GOLD CORP. ICG 5 0.375 0.375 0.375 +0.060 INDEXPLUS INCOME FUND. IDX.UN 15 13.620 13.620 13.620 -0.010 INTACT FINANCIAL CORPORATION IFC 23 67.680 66.540 66.550 -1.160 INTERNATIONAL FOREST PRODUCTS LTD. CL.A IFP.A 9 16.740 16.610 16.740 0.000 IGM FINANCIAL INC. IGM 24 53.490 52.900 52.940 -0.940 IMPERIAL METALS CORP. III 5 16.290 16.030 16.030 -0.080 IMRIS INC IM 1 2.000 2.000 2.000 -0.060 IAMGOLD CORP IMG 507 4.800 4.580 4.620 -0.020 IMPERIAL OIL IMO 40 51.040 50.680 51.040 +0.240 IMAX CORP IMX 21 30.860 30.600 30.830 +0.210 INNERGEX RENEWABLE ENERGY INC. INE 5 10.070 10.010 10.040 -0.130 INNVEST REIT TRUST UNIT INN.UN 35 5.160 5.080 5.150 -0.030 INTER PIPELINE LTD. IPL 95 29.480 29.230 29.350 +0.110 MINERA IRL LIMITED IRL 10 0.180 0.180 0.180 0.000 INTL TOWER HILL MINE LTD ITH 8 1.040 1.010 1.040 +0.030 INTERTAPE POLYMER ITP 29 12.560 12.370 12.550 +0.050 IVANHOE MINES LTD. IVN 59 1.620 1.580 1.600 +0.010 JUST ENERGY GROUP INC. JE 43 8.710 8.610 8.700 +0.140 KINROSS GOLD CORP K 836 5.880 5.710 5.750 -0.020 KLONDEX MINES LTD. KDX 31 2.130 2.050 2.050 -0.060 KELT EXPLORATION LTD. KEL 51 12.340 12.200 12.330 +0.130 KEYERA CORP. KEY 23 66.940 66.610 66.730 +0.540 KLONDIKE GOLD CORP. KG 150 0.025 0.025 0.025 +0.005 KIRKLAND LAKE GOLD INC. KGI 153 4.700 4.420 4.510 -0.160 KELSO TECHNOLOGIES INC KLS 12 3.880 3.880 3.880 +0.430 KILLAM PROPERTIES INC. KMP 8 10.110 10.080 10.080 -0.050 CORVUS GOLD INC. KOR 1 1.930 1.930 1.930 +0.180 LOBLAW COMPANIES LIMITED L 732 46.000 45.590 45.660 0.000 LITHIUM AMERICAS CORP. LAC 140 0.260 0.255 0.255 -0.010 NEW CAROLIN GOLD CORP LAD 70 0.040 0.040 0.040 0.000 LAURENTIAN BANK LB 23 45.670 45.300 45.650 +0.160 LIFE & BANC SPLIT CORP PR A LBS.PR.A 13 10.270 10.270 10.270 +0.060 LEGACY OIL AND GAS INC. LEG 151 6.580 6.500 6.530 +0.010 CDN LIFE COS SPLIT CORP. 2012 PR LFE.PR.B 224 10.110 10.100 10.110 +0.010 LUNA GOLD CORP LGC 229 1.450 1.310 1.410 +0.120 LABRADOR IRON ORE ROYALTY CORPORATION LIF 32 31.550 31.300 31.520 +0.230 LABRADOR IRON MINES HOLDINGS LIMITED LIM 10 0.120 0.120 0.120 -0.005 LIQUOR STORES N.A. LTD. LIQ 10 11.530 11.490 11.490 -0.190 MASON GRAPHITE INC. LLG 15 0.840 0.840 0.840 -0.030 LOMIKO METALS INC LMR 200 0.095 0.095 0.095 0.000 LINAMAR CORP LNR 37 49.040 48.690 48.930 +0.160 LONGVIEW OIL CORP. LNV 1078 5.500 5.420 5.500 +0.100 LONG RUN EXPLORATION LTD LRE 71 5.050 4.910 5.050 +0.150 LAKE SHORE GOLD CORP. LSG 1088 0.990 0.980 0.990 +0.030 LIBERTY SILVER CORP. LSL 130 0.025 0.025 0.025 +0.005 LIGHTSTREAM RESOURCES LTD. LTS 135 5.520 5.330 5.510 +0.100 LUCARA DIAMOND CORP LUC 93 1.700 1.690 1.700 0.000 LUNDIN MINING CORP. LUN 473 4.910 4.840 4.860 -0.020 LEISUREWORLD SENIOR CARE CORP LW 5 12.400 12.350 12.400 -0.080 LYDIAN INTERNATIONAL LTD LYD 314 1.320 1.280 1.290 +0.060 MAG SILVER CORP. MAG 110 9.970 9.520 9.580 +0.130 MIDAS GOLD INC. MAX 97 1.070 1.050 1.070 +0.030 MEGA BRANDS INC. MB 6 17.720 17.720 17.720 +0.010 MEGA BRANDS INC. WTS. MB.WT 175 0.385 0.385 0.385 0.000 MBAC FERTILIZER CORP. MBC 20 0.930 0.920 0.930 +0.070 MANITOBA TELECOM MBT 15 29.910 29.680 29.720 +0.130 MACDONALD DETTWILER MDA 14 83.580 83.000 83.000 -0.250 MAJOR DRILLING GRP MDI 78 9.230 9.050 9.210 +0.320 MIDWAY GOLD CORP MDW 70 1.440 1.350 1.390 -0.020 MEG ENERGY CORP. MEG 97 34.380 33.710 33.880 -0.060 MANITOK ENERGY INC. MEI 74 2.390 2.360 2.380 +0.030 MARAUDER RES EAST COAST INC MES 10 0.040 0.040 0.040 -0.015 MANULIFE FIN MFC 373 21.000 20.690 20.760 -0.220 MANULIFE FNL CORP CL 1 SERIES 15 MFC.PR.L 224 24.350 24.350 24.350 0.000 MAPLE LEAF FOODS MFI 45 16.420 16.320 16.360 +0.020 MAGNA INTERNATIONAL INC. COMMON MG 198 105.540 104.520 105.110 +0.350 MGM ENERGY CORP. MGX 100 0.150 0.150 0.150 +0.005 MARRET HIGH YIELD STRATEGIES FUND MHY.UN 10 7.840 7.840 7.840 +0.040 GENWORTH MI CANADA INC. MIC 55 37.550 37.200 37.400 +0.260 MINT INCOME FUND MID.UN 10 10.400 10.350 10.350 -0.010 MINDORO RESOURCES LTD MIO 520 0.025 0.025 0.025 -0.005 FRONT STREET U.S. MLP INCOME FUND LTD. MLP 6 10.700 10.700 10.700 -0.030 MARRET MULTI-STRATEGY INCOME FD CL A MMF.UN 11 9.600 9.580 9.600 +0.020 PRECIOUS METALS AND MINING TRUST MMP.UN 20 3.330 3.320 3.330 +0.050 MITEL NETWORKS CORPORATION MNW 9 11.230 10.970 11.010 -0.260 MPH VENTURES CORP MPS 590 0.010 0.010 0.010 0.000 MARTINREA INTERNATIONAL INC. MRE 153 9.750 9.710 9.730 +0.060 MORGUARD N.A. RESIDENTIAL REIT MRG.UN 21 9.860 9.840 9.850 +0.020 MORGUARD UN MRT.UN 1 16.730 16.730 16.730 +0.210 METRO INC. MRU 12 62.200 62.090 62.170 +0.090 MERUS LABS INTERNATIONAL INC. MSL 794 1.710 1.650 1.650 -0.200 MULLEN GROUP LTD. MTL 20 27.090 26.960 27.000 0.000 MCEWEN MINING INC. MUX 20 3.960 3.920 3.920 +0.070 METHANEX CORP MX 83 75.360 73.960 74.840 +0.760 NATIONAL BANK OF CANADA NA 60 43.780 43.580 43.620 -0.190 NEWALTA CORPORATION NAL 17 19.590 19.260 19.300 +0.300 NORBORD INC. NBD 26 29.330 29.050 29.090 -0.100 NEVADA COPPER CORP. NCU 42 1.470 1.460 1.470 +0.040 NORTHERN DYNASTY MINERALS LTD. NDM 15 1.090 1.050 1.050 -0.040 NORDION INC. NDN 29 11.470 11.360 11.470 +0.190 NEVADA SUNRISE GOLD CORP NEV 15 0.850 0.850 0.850 +0.350 NEW FLYER INDUSTIRES INC. NFI 1 11.460 11.460 11.460 +0.150 NOVAGOLD RES INC. NG 142 5.080 4.870 5.050 +0.260 NEW GOLD INC. NGD 212 7.170 7.000 7.080 +0.070 NGEX RESOURCES INC. NGQ 4 1.450 1.450 1.450 -0.040 NORANDA INCOME FUND NIF.UN 10 5.380 5.380 5.380 +0.010 NIKO RES NKO 52 2.450 2.390 2.390 -0.040 NEULION INC. NLN 5 0.690 0.690 0.690 +0.080 NORTH AMERICAN ENERGY PARTNERS INC. NOA 3 7.290 7.290 7.290 -0.110 NORTHLAND POWER INC. NPI 23 16.830 16.580 16.780 +0.100 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 3 27.880 27.820 27.870 -0.250 NEVSUN RES J NSU 105 4.220 4.090 4.120 0.000 NEPTUNE TECHNOLOGIES & BIORESSOURCESINC. NTB 23 2.830 2.770 2.770 -0.050 NUVISTA ENERGY LTD. NVA 47 8.870 8.680 8.810 +0.110 THE NORTH WEST COMPANY INC. NWC 14 25.940 25.580 25.650 -0.030 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 49 9.850 9.750 9.750 -0.010 OCP CREDIT STRATEGY FUND OCS.UN 12 9.040 9.030 9.030 -0.110 ONEX CORPORATION SV OCX 25 61.480 61.100 61.100 -0.050 OCEANAGOLD CORP. OGC 931 3.010 2.880 2.930 +0.120 ASTON HILL OIL & GAS INCOME FUND OGF.UN 2 5.170 5.170 5.170 +0.020 ONCOLYTICS BIO ONC 37 1.910 1.790 1.870 +0.040 ORBITE ALUMINAE INC. ORT 5 0.365 0.365 0.365 0.000 OIL SANDS SECTOR FUND OSF.UN 3 6.350 6.350 6.350 0.000 OSISKO MINING CORPORATION OSK 169 7.830 7.820 7.830 +0.330 OCP SENIOR CREDIT FUND OSL.UN 5 10.120 10.120 10.120 -0.010 OPEN TEXT CORP OTC 20 53.760 53.240 53.240 -0.200 PRIMERO MINING CORP. P 519 8.700 8.380 8.650 +0.340 PAN AMERICAN J PAA 94 16.830 16.420 16.500 +0.050 PATHFINDER CONV DEB FUND PCD.UN 4 11.060 11.060 11.060 +0.020 PRECISION DRILLING CORPORATION PD 126 11.750 11.540 11.590 -0.030 N A PALLADIUM PDL 65 0.490 0.480 0.480 -0.020 PALADIN RESOURCES LTD. PDN 205 0.530 0.520 0.520 -0.020 PORTO ENERGY CORP. PEC 350 0.020 0.015 0.015 0.000 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 1 35.170 35.170 35.170 +0.270 PAN AMERICAN FERTILIZER CORP. PFE 15 0.225 0.225 0.225 +0.175 PREMIER GOLD MINES LTD. PG 630 2.650 2.530 2.550 +0.030 PENGROWTH ENERGY CORPORATION PGF 354 6.790 6.610 6.780 +0.140 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 48 21.760 21.660 21.740 +0.010 PARKLAND FUEL CORPORATION PKI 63 21.880 21.190 21.600 +0.310 PILOT GOLD INC. PLG 45 1.590 1.570 1.570 -0.030 PROMETIC LIFE SCIENCES INC. PLI 424 1.450 1.400 1.430 -0.070 PARALLEL ENERGY TRUST PLT.UN 1 4.010 4.010 4.010 +0.010 PLAZA RETAIL REIT PLZ.UN 2 4.100 4.100 4.100 0.000 PICTON MAHONEY TACTICAL INCOME FUND PMB.UN 10 9.940 9.940 9.940 -0.040 PERPETUAL ENERGY INC. PMT 33 1.380 1.370 1.380 0.000 PINECLIFF ENERGY INC. PNE 150 1.300 1.300 1.300 -0.010 PINETREE CAPITAL LTD PNP 15 0.610 0.590 0.590 +0.020 POLYMET MINING CORP. POM 5 1.580 1.540 1.580 +0.080 POTASH CORPORATION OF SASKATCHEWAN INC POT 302 37.790 37.520 37.720 +0.030 PARAMOUNT RESOURCES LTD. POU 37 45.450 45.190 45.350 -0.050 POWER CORPORATION OF CANADA SV POW 34 30.020 29.630 29.650 -0.420 PACIFIC POTASH CORPORATION PP 1730 0.075 0.075 0.075 0.000 PASSPORT POTASH INC PPI 5 0.120 0.120 0.120 +0.030 PEMBINA PIPELINE CORPORATION PPL 81 39.380 39.130 39.350 +0.090 PAINTED PONY PETROLEUM LTD. PPY 75 8.220 8.100 8.200 -0.030 PROBE MINES LTD PRB 60 3.920 3.740 3.750 -0.010 PACIFIC RUBIALES ENERGY CORP PRE 479 17.640 17.260 17.450 -0.630 PERSEUS MINING LIMITED PRU 967 0.510 0.495 0.500 +0.015 PULSE SEISMIC INC. PSD 2 3.430 3.320 3.320 -0.110 PREFERRED SHARE INVESTMENT TRUST PSF.UN 20 9.590 9.560 9.560 +0.030 PASON SYSTEMS INC. PSI 11 28.110 27.950 28.110 +0.050 POET TECHNOLOGIES INC. PTK 2 1.310 1.310 1.310 -0.120 PLATINUM GROUP METALS LTD. PTM 64 1.250 1.210 1.220 -0.040 PETAQUILLA MINERALS LTD. PTQ 5 0.285 0.285 0.285 0.000 PURE TECHNOLOGIES LTD. PUR 22 7.490 7.250 7.250 +0.110 PRETIUM RESOURCES INC. PVG 1107 8.280 7.850 7.960 +0.060 POWER FINANCIAL CORP. PWF 7 34.670 34.500 34.510 -0.330 PENN WEST PETROLEUM LTD. PWT 254 9.170 9.040 9.140 +0.090 PAREX RESOURCES INC. PXT 48 9.040 9.000 9.040 +0.190 BLACKPEARL RESOURCES INC. PXX 62 2.400 2.330 2.350 -0.080 PARAMOUNT GOLD AND SILVER CORP. PZG 16 1.570 1.510 1.510 -0.040 QUEBECOR INC. CL.B SV QBR.B 252 25.960 25.150 25.230 +0.450 QUESTERRE ENERGY CORP QEC 10 1.250 1.250 1.250 -0.050 QMX GOLD CORPORATION QMX 120 0.030 0.030 0.030 +0.005 QUEST RARE MINERALS LTD. QRM 20 0.600 0.590 0.600 0.000 ROMARCO MINERALS INC. R 1530 0.890 0.860 0.860 0.000 RITCHIE BROS AUCTIONEERS INC. RBA 47 24.900 24.790 24.830 +0.100 RB ENERGY INC. RBI 15 0.860 0.850 0.850 -0.010 RDM CORP RC 3 2.590 2.580 2.580 +0.280 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 93 42.800 42.510 42.760 +0.080 ROCK ENERGY INC. RE 25 4.580 4.500 4.500 -0.040 CDN REAL ESTATE UN REF.UN 19 44.630 44.100 44.260 +0.440 RIOCAN REAL EST UN REI.UN 84 26.640 26.430 26.450 -0.030 RARE ELEMENT RESOURCES LTD RES 7 1.860 1.820 1.860 +0.040 REITMANS CANADA LTD. CL.A NV RET.A 6 5.630 5.460 5.630 +0.110 RESOLUTE FOREST PRODUCTS INC. RFP 1 20.140 20.140 20.140 -0.850 RICHMONT MINES RIC 5 1.790 1.790 1.790 0.000 RIO ALTO MINING LIMITED RIO 452 2.700 2.590 2.610 -0.020 REDKNEE SOLUTIONS INC. RKN 61 5.500 5.370 5.420 +0.120 RESERVOIR MINERALS INC. RMC 39 7.400 7.250 7.400 +0.280 ROCKY MOUNTAIN DEALERSHIPS INC. RME 2 11.600 11.600 11.600 -0.030 RUSORO MINING LTD RML 870 0.030 0.030 0.030 0.000 RETROCOM REIT RMM.UN 82 4.710 4.660 4.670 -0.020 RMP ENERGY INC. RMP 161 6.500 6.440 6.470 +0.050 RUBICON MINERALS CORP. RMX 771 1.600 1.550 1.550 -0.030 ROXGOLD INC. ROG 60 0.700 0.680 0.680 -0.010 RONA INC. RON 3 11.310 11.230 11.230 -0.080 RAM POWER CORP. RPG 40 0.075 0.075 0.075 -0.005 RENEGADE PETROLEUM LTD. RPL 5 1.490 1.490 1.490 0.000 RAGING RIVER EXPLORATION INC. RRX 138 7.910 7.770 7.900 +0.090 ROGERS SUGAR INC. RSI 117 4.550 4.470 4.490 -0.050 ARTEK EXPLORATION LTD. RTK 32 3.850 3.820 3.820 0.000 RUSSEL METALS RUS 4 29.730 29.600 29.600 +0.080 REVETT MINING COMPANY INC. RVM 30 0.920 0.830 0.830 -0.110 ROYAL BANK OF CANADA RY 96 71.760 71.050 71.140 -0.680 SHERRITT INTL RV S 213 3.350 3.300 3.320 +0.010 SAPUTO INC. SAP 1008 55.610 55.510 55.600 -0.220 ST. ANDREW GOLDFIELDS LTD. SAS 60 0.385 0.385 0.385 +0.015 SABINA GOLD & SILVER CORP. SBB 268 0.950 0.950 0.950 +0.020 SHOPPERS DRUG MART CORPORATION SC 3181 60.430 60.170 60.220 +0.030 SEARS CANADA INC SCC 2 16.280 16.250 16.250 +0.260 SHAWCOR LTD SCL 7 43.780 43.370 43.780 -0.220 SPROTT RESOURCE CORP SCP 6 2.460 2.450 2.460 +0.010 SANTACRUZ SILVER MINING LTD. SCZ 106 1.070 1.010 1.030 0.000 SPECTRAL DIAGNOS SDI 30 0.250 0.250 0.250 0.000 STRAD ENERGY SERVICES LTD. SDY 1 4.270 4.270 4.270 -0.030 SEABRIDGE GOLD INC. SEA 19 11.180 10.680 10.750 -0.040 SERINUS ENERGY INC. SEN 3 3.090 3.090 3.090 +0.130 SECURE ENERGY SERVICES INC. SES 56 18.530 18.200 18.330 +0.020 SPYGLASS RESOURCES CORP SGL 314 1.870 1.810 1.820 -0.030 SAN GOLD CORP SGR 100 0.220 0.220 0.220 +0.020 SURGE ENERGY INC. SGY 175 5.880 5.820 5.840 +0.020 SPROTT INC SII 34 3.780 3.750 3.760 +0.010 STELLA JONES INC SJ 1 27.620 27.620 27.620 +0.610 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 29 25.870 25.720 25.750 +0.020 SUN LIFE FINANCIAL INC. SLF 26 38.140 37.800 37.900 -0.260 SILVER WHEATON CORP. SLW 574 30.080 29.310 29.620 +0.280 SMART TECHNOLOGIES INC SMA 4 4.130 3.970 4.130 +0.140 SEMAFO J SMF 596 4.750 4.590 4.700 +0.050 SNC-LAVALIN SV SNC 10 46.450 46.350 46.360 -0.230 SUPERIOR PLUS CORP. SPB 32 12.110 11.910 12.010 +0.140 SPARTAN ENERGY CORP. SPE 41 2.720 2.710 2.720 +0.010 SPARTAN ENERGY CORP. RTS. SPE.RT 300 0.060 0.060 0.060 0.000 STORM RESOURCES LTD. SRX 20 4.550 4.500 4.500 -0.100 SANDSTORM GOLD LTD. SSL 168 7.750 7.300 7.400 -0.050 SILVER STANDARD RES INC. SSO 74 12.930 12.610 12.820 +0.280 STUDENT TRANSPORTATION INC. COMMON STB 32 7.010 6.910 6.910 -0.010 SANTONIA ENERGY INC. STE 1549 1.470 1.460 1.460 -0.010 STANTEC INC STN 6 68.840 66.860 66.860 -2.050 SOUTHERN PACIFIC RESOURES CORP STP 395 0.180 0.180 0.180 +0.010 SUNCOR ENERGY INC. SU 195 36.450 36.120 36.250 -0.010 SULLIDEN GOLD CORPORATION LTD. SUE 662 0.990 0.990 0.990 +0.040 SANDVINE CORPORATION SVC 60 3.160 3.100 3.160 +0.020 SILVERCREST MINES INC SVL 2 2.630 2.590 2.630 +0.050 SILVERCORP METALS INC. SVM 91 2.650 2.540 2.540 +0.010 SAVANNA ENERGY SERVICES CORP SVY 19 7.560 7.460 7.460 -0.060 SIERRA WIRELESS SW 11 26.450 25.770 26.130 +0.660 TELUS CORPORATION T 82 38.660 38.160 38.600 +0.210 TRANSALTA CORPORATION TA 166 12.780 12.650 12.680 +0.020 TAG OIL LTD TAO 14 2.990 2.930 2.950 +0.010 TWIN BUTTE ENERGY LTD. TBE 4 2.300 2.290 2.290 -0.010 TECK RESOURCES LTD. CL.B SV TCK.B 434 23.070 22.720 22.820 +0.130 TRANSCONTINENTAL INC. CL A SV TCL.A 89 15.020 14.710 14.780 +0.100 THOMPSON CREEK METALS COMPANY TCM 309 2.690 2.610 2.610 -0.040 TRICON CAPITAL GROUP INC. TCN 6 8.070 7.990 8.000 -0.050 TRICAN WELL TCW 243 12.750 12.250 12.330 -0.580 TORONTO-DOMINION BANK TD 158 51.600 51.120 51.240 -0.220 TRINIDAD DRILLING LTD. TDG 143 11.180 11.030 11.130 +0.130 TOSCANA ENERGY INCOME CORP 6.75% 30JUN18 TEI.DB 250 92.000 92.000 92.000 +2.010 TRILOGY ENERGY CORP. TET 52 27.360 26.980 26.980 +0.110 TRANSFORCE INC. TFI 66 23.350 23.100 23.140 -0.260 TRANSGLOBE J TGL 116 8.430 8.260 8.410 +0.270 TRUE GOLD MINING INC. TGM 115 0.450 0.435 0.440 0.000 TERANGA GOLD CORPORATION TGZ 1329 1.080 0.980 1.040 -0.050 TIM HORTONS INC. THI 108 61.810 61.400 61.630 +0.330 TAHOE RESOURCES INC. THO 147 27.080 26.220 26.790 +1.230 TOROMONT IND TIH 31 25.780 25.450 25.480 -0.410 TEKMIRA PHAMACEUTICALS CORP TKM 21 30.810 29.640 29.870 -0.600 TASEKO MINES LTD. TKO 25 2.190 2.150 2.170 +0.020 TECH LEADERS INCOME FUND TLF.UN 10 9.640 9.640 9.640 +0.050 TALISMAN ENERGY INC. TLM 547 10.990 10.820 10.850 -0.090 TEMBEC INC. TMB 19 2.520 2.480 2.500 -0.020 TITAN MEDICAL INC TMD 102 2.200 2.140 2.140 -0.120 TIMMINS GOLD CORP TMM 358 1.900 1.820 1.860 +0.010 TANZANIAN ROYALTY EXPLORATION CORP. TNX 16 3.100 3.010 3.100 +0.170 TORC OIL & GAS LTD. TOG 722 11.700 11.280 11.630 +0.240 TOURMALINE OIL CORP. TOU 35 49.050 48.560 48.810 -0.500 TEMPLE HOTELS INC. TPH 67 5.920 5.800 5.800 -0.090 TEMPLE HOTELS INC. 8% 31DEC16 TPH.DB.C 10 106.030 106.030 106.030 -0.500 TETHYS PETROLEUM LTD. TPL 295 0.570 0.560 0.570 -0.020 TERAS RESOURCES INC TRA 125 0.260 0.260 0.260 -0.140 TERYL RES CORP TRC 100 0.015 0.015 0.015 -0.005 THOMSON REUTERS CORP. TRI 77 37.300 36.980 37.100 -0.040 TRANSCANADA CORPORATION TRP 622 49.550 49.100 49.440 +0.240 TURQUOISE HILL RESOURCES LTD. TRQ 554 3.860 3.680 3.780 -0.020 TRANSAT A.T. INC. CLASS B TRZ.B 24 8.730 8.440 8.480 -0.560 TORSTAR CORP. CL. B NV TS.B 15 5.270 5.200 5.200 -0.100 TASMAN METALS LTD TSM 9 1.700 1.700 1.700 +0.200 TOP 20 EUROPE DIVIDEND TRUST TTE.UN 7 10.820 10.820 10.820 -0.060 TREVALI MINING CORPORATION TV 272 1.100 1.070 1.080 -0.050 TAMARACK VALLEY ENERGY LTD. TVE 168 5.150 4.990 5.020 +0.080 TUCKAMORE CAP MGMT INC. 8.0% 23MAR16 TX.DB.B 10000 93.000 93.000 93.000 +3.010 TOREX GOLD RESOURCES INC. TXG 1532 1.390 1.320 1.340 +0.010 TANZANIA MINERALS CORP. TZM 660 0.020 0.020 0.020 -0.010 URANIUM PARTICIPATION CORP. U 39 5.910 5.870 5.890 -0.060 DOMTAR CORPORATION UFS 6 115.670 114.990 115.540 -0.490 UNIGOLD INCORPORATED UGD 50 0.085 0.085 0.085 -0.005 URTHECAST CORP. UR 3 2.600 2.590 2.590 -0.030 UR-ENERGY INC. URE 167 1.920 1.840 1.890 -0.060 URANERZ ENERGY CORPORATION URZ 55 1.900 1.860 1.880 -0.070 US OIL SANDS INC. USO 104000 0.140 0.140 0.140 -0.015 VERMILION ENERGY INC. VET 26 64.010 63.330 63.440 +0.260 VICWEST INC VIC 3 10.700 10.690 10.690 -0.310 5N PLUS INC. VNP 52 3.900 3.770 3.900 +0.130 VALENER INC. VNR 2 15.910 15.900 15.900 -0.020 VALEANT PHARMACEUTICALS INTL INC. VRX 43 155.820 152.070 155.340 +1.320 VERESEN INC. VSN 1108 16.260 15.860 16.260 +0.330 IPATH S&P 500 VIX SHORT-TERM FUTURES ETN VXX 2 52.100 52.020 52.100 +0.680 WHISTLER BLACKCOMB HOLDINGS INC. WB 170 15.780 15.780 15.780 +0.040 WHITECAP RESOURCES INC. WCP 155 11.680 11.530 11.540 -0.100 WESTERN FOREST PRODUCTS INC. WEF 463 2.360 2.290 2.320 -0.050 WEST FRASER TIMBER WFT 53 52.900 51.300 51.650 -1.270 WI-LAN INC WIN 31 3.370 3.360 3.370 +0.020 WESTJET AIRLINES LTD. WJA 411 24.810 24.410 24.500 -0.150 WAJAX CORP WJX 23 38.600 38.260 38.330 -0.100 GEORGE WESTON LIMITED WN 31 81.240 80.010 80.130 -0.260 GEORGE WESTON LTD. 5.20% PR. SER III WN.PR.C 2 23.720 23.720 23.720 +0.120 WESTPORT INNOV WPT 4 19.110 18.860 18.860 -0.130 WESTERN ENERGY SVCS CORP WRG 69 9.450 9.410 9.450 +0.100 WSP GLOBAL INC. WSP 66 35.280 35.000 35.150 -0.230 WESTSHORE TERMINALS INVESTMENT CORP. WTE 22 36.510 36.210 36.390 -0.100 WESTERNZAGROS RESOURCES LTD WZR 20 0.870 0.870 0.870 -0.050 TMX GROUP LIMITED X 5 52.440 51.900 51.900 -0.020 iSHARES DEX ALL CORPORATE BOND INDEX FUN XCB 17 21.200 21.190 21.190 0.000 XTREME DRILLING AND COIL SERVICES CORP. XDC 1 4.310 4.310 4.310 -0.060 iSHARES DJ CDA SELECT DIVIDEND INDEX FD XDV 0 iSHARES S&P/TSX CAPPED ENERGY INDEX FUND XEG 47 17.740 17.740 17.740 -0.020 iSHARES S&P/TSX GLOBAL GOLD INDEX FUND XGD 174 13.430 13.190 13.270 +0.120 iSHARES S&P/TSX 60 INDEX FUND XIU 588 20.650 20.560 20.600 -0.020 EXETER RESOURCES CORP XRC 25 0.830 0.800 0.830 +0.040 ISHARES CDN S&P/TSX CAPPED REIT INDX FND XRE 61 15.820 15.810 15.820 +0.050 iSHARES DEX SHORT TERM BOND INDEX FUND XSB 40 28.710 28.700 28.710 -0.010 ISHARES DEX SHT TRM CORP UNIV MAPLE BD XSH 32 19.950 19.930 19.950 0.000 iSHARES S&P 500 INDEX FUND CAD-HEDGED XSP 135 21.250 21.160 21.160 -0.150 iSHARES RUSSELL 2000 INDEX FUND CAD-HEDG XSU 2 25.360 25.360 25.360 +0.080 YELLOW MEDIA LIMITED Y 10 24.500 24.260 24.410 +0.350 YOHO RESOURCES INC. YO 23 3.300 3.300 3.300 -0.150 YAMANA GOLD INC YRI 813 11.850 11.600 11.720 +0.140 ZARGON OIL & GAS LTD. ZAR 1 7.780 7.780 7.780 +0.170 BMO SHORT CORPORATE BOND INDEX ETF ZCS 20 14.860 14.860 14.860 0.000 ZENYATTA VENTURES LTD. ZEN 6 2.790 2.780 2.780 +0.030 BMO COVERED CALL CANADIAN BANKS ETF ZWB 1 16.130 16.130 16.130 +0.120 Trades: 24,679 Total Volume: 23,106,468 Total Value: $127,027,467 Advanced: 305 Declined: 267 Unchanged: 3,880 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.