Pure Trading Daily Market Summary March 19 2014 Closing Numbers Stock Symbol Vol(00s) High Low Close Change ALLANA POTASH CORP. AAA 60 0.445 0.445 0.445 +0.015 PURE INDTL REAL ESTATE TR AAR.UN 84 4.800 4.750 4.770 -0.040 ADVANTAGE OIL & GAS LTD. AAV 218 4.790 4.690 4.740 +0.050 ABSOLUTE SOFTWARE CORP. ABT 20 7.190 7.120 7.120 -0.070 BARRICK GOLD CORPORATION ABX 924 22.370 21.740 21.790 -0.740 AIR CANADA CL A AC.A 59 6.120 6.000 6.040 +0.120 AIR CANADA CL B AC.B 3837 6.140 5.960 6.010 +0.070 ATCO LTD. CL.I NV ACO.X 56 53.430 53.000 53.410 +0.110 AUTOCANADA INC. ACQ 27 50.500 50.170 50.250 +0.380 ALARIS ROYALTY CORP AD 80 30.120 29.260 29.580 -0.480 ALDERON IRON ORE CORP. ADV 80 1.570 1.560 1.560 +0.010 AURORA OIL & GAS LIMITED AEF 13536 4.240 4.200 4.200 0.000 AGNICO EAGLE MINES LIMITED AEM 114 37.070 36.110 36.180 -0.860 ARGENT ENERGY TRUST AET.UN 143 5.370 5.270 5.270 -0.100 AETERNA ZENTARIS INC. AEZ 10 1.460 1.460 1.460 +0.050 AG GROWTH INTERNATIONAL INC. AFN 6 45.920 45.790 45.790 +0.020 AGF MANAGEMENT LTD. CL.B NV AGF.B 131 12.000 11.900 11.960 +0.130 ALAMOS GOLD INC. AGI 132 11.010 10.790 10.820 -0.360 ALDRIDGE MINERALS INC AGM 105 0.265 0.265 0.265 -0.305 ALLIANCE GRAIN TRADERS INC. AGT 41 19.190 18.720 19.150 +0.600 AGRIUM INC AGU 120 106.040 104.920 105.560 +0.840 ASTON HILL FINANCIAL INC AHF 77 1.190 1.180 1.180 -0.020 AGILITY HEALTH INC. AHI 750 0.820 0.820 0.820 +0.310 ALTUS GROUP LIMITED AIF 30 19.200 19.060 19.150 +0.100 AIMIA INC. AIM 473 17.850 17.600 17.690 -0.290 AGJUNCTION INC. AJX 30 1.020 1.020 1.020 -0.050 ASANKO GOLD INC. AKG 796 2.710 2.510 2.510 -0.160 ALTAGAS LTD. ALA 177 45.200 44.400 44.530 +0.150 ALTIUS MINERALS CORP. ALS 19 13.830 13.460 13.830 +0.640 ALVOPETRO ENERGY LTD. ALV 8 1.100 1.100 1.100 -0.070 AUTOMODULAR CORPORATION AM 8 2.410 2.410 2.410 +0.050 AINSWORTH LUMBER CO. LTD ANS 5002 3.870 3.860 3.870 +0.020 ALLIED NEVADA GOLD CORP ANV 178 6.570 6.340 6.410 -0.350 SPHERE 3D CORPORATION ANY 3 7.730 7.620 7.620 -0.320 AFRICA OIL CORP AOI 70 9.740 8.970 9.000 +0.010 ALBERTA OIL SANDS INC AOS 195 0.150 0.150 0.150 +0.010 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 26 34.300 33.660 33.700 -0.210 ALGONQUIN POWER & UTILITIES CORP. AQN 371 7.940 7.780 7.880 +0.130 ARGONAUT GOLD INC. AR 939 5.500 5.300 5.350 -0.210 AECON GROUP INC ARE 66 16.980 16.710 16.760 -0.230 ARC RESOURCES LTD. ARX 449 30.000 29.700 29.810 +0.080 ALACER GOLD CORP. ASR 1085 3.480 3.180 3.250 -0.220 ATS AUTOMATION ATA 84 14.780 14.300 14.300 -0.410 ATAC RESOURCES LTD ATC 95 1.620 1.420 1.440 -0.080 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 301 91.590 88.720 91.200 +4.470 ATHABASCA OIL CORPORATION ATH 1663 8.300 7.930 8.040 -0.370 ATNA RES J ATN 50 0.160 0.160 0.160 -0.010 ATLANTIC POWER CORP. ATP 211 3.180 3.080 3.110 -0.060 AURCANA CORP AUN 118 1.030 1.010 1.030 +0.020 AURICO GOLD INC. AUQ 190 5.260 5.080 5.080 -0.200 AVIGILON CORPORATION AVO 219 30.270 29.700 30.190 +0.360 AVANTI MINING INC. AVT 200 0.045 0.045 0.045 0.000 ARTIS REIT AX.UN 71 15.740 15.610 15.640 -0.100 ALEXCO RESOURCE CORP. AXR 46 2.390 2.330 2.330 -0.110 AMAYA GAMING GROUP INC. AYA 100 8.500 8.330 8.390 -0.010 AUGUSTA RESOURCE CORPORATION AZC 358 3.320 3.300 3.300 +0.010 BELL ALIANT INC. BA 383 26.710 26.520 26.630 +0.110 BANRO CORP. BAA 764 0.650 0.640 0.640 -0.020 BADGER DAYLIGHTING LTD. BAD 131 36.490 35.570 36.190 +0.360 BAJA MINING CORP. BAJ 100 0.030 0.030 0.030 -0.005 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 64 44.350 44.000 44.220 -0.120 BROOKFIELD ASSET MGMT INC. PR SER 38 BAM.PF.E 10 24.450 24.450 24.450 +0.050 BALMORAL RESOURCES LTD. BAR 150 0.740 0.740 0.740 +0.040 BAUER PERFORMANCE SPORTS LTD. BAU 12 14.240 14.160 14.160 +0.140 BLACKBERRY LIMITED BB 642 10.810 10.330 10.760 +0.520 BOMBARDIER INC. CL. A MV BBD.A 9 4.230 4.210 4.230 +0.040 BOMBARDIER INC. CL. B SV BBD.B 6270 4.190 4.070 4.100 -0.060 COTT CORP BCB 30 9.130 9.040 9.090 +0.010 BCE INC. BCE 495 48.220 47.780 47.960 +0.180 BEAR CREEK MINING CORP BCM 87 2.040 2.000 2.020 -0.090 BLACK DIAMOND GROUP LIMITED BDI 113 34.220 33.940 33.990 +0.350 BIRD CONSTRUCTION INC. BDT 18 13.940 13.750 13.750 -0.160 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 63 59.930 59.230 59.230 -0.080 BECKER MILK COMPANY LTD. (THE) CL.B NV BEK.B 7 20.040 20.040 20.040 +8.790 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 199 32.540 32.150 32.340 +0.260 BESRA GOLD INC. BEZ 140 0.030 0.030 0.030 0.000 BROOKFIELD GLOBAL INFRASTR SEC INCOME FD BGI.UN 13 9.840 9.840 9.840 -0.010 BAYHORSE SILVER INC. BHS 240 0.145 0.145 0.145 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 40 27.970 27.790 27.850 0.000 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 87 43.150 42.850 42.950 +0.340 BIRCHCLIFF ENERGY LTD. BIR 5220 10.370 10.270 10.360 +0.060 PACIFIC BOOKER MINERALS INC BKM 10 6.050 6.050 6.050 -1.600 BERKWOOD RESOURCES LTD. BKR 400 0.020 0.020 0.020 0.000 BNK PETROLEUM INC. BKX 167 2.090 2.070 2.080 -0.020 BALLARD POWER SYSTEMS INC BLD 1004 5.560 5.130 5.260 -0.030 BORALEX INC. BLX 1 13.100 13.100 13.100 -0.020 BANK OF MONTREAL BMO 110 72.560 72.260 72.560 +0.220 BONTERRA ENERGY CORP. BNE 16 54.740 54.000 54.000 -0.010 BANKERS PETROLEUM LTD. BNK 913 5.560 5.440 5.500 -0.080 BONAVISTA ENERGY CORPORATION BNP 260 16.110 15.990 16.050 0.000 BANK OF NOVA SCOTIA BNS 102 64.930 64.580 64.660 -0.200 BANK OF NOVA SCOTIA 5 YR RESET SER. 26 BNS.PR.T 22 25.340 25.340 25.340 0.000 AMERICAS PETROGAS INC. BOE 131 1.440 1.340 1.350 +0.010 AIRBOSS AMERICA J BOS 262 8.250 8.250 8.250 +0.250 BOSTON PIZZA ROYALTIES INCOME FUND BPF.UN 23 20.270 20.130 20.130 -0.280 BROOKFIELD OFFICE PROPERTIES INC. BPO 781 21.440 20.910 21.400 +0.230 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 131 20.980 20.510 20.980 +0.040 BRAZIL RESOURCES INC. BRI 1 1.280 1.280 1.280 +0.050 BROOKFIELD RESIDENTIAL PROPERTIES INC. BRP 1 23.450 23.450 23.450 +0.690 BRI-CHEM CORP BRY 30 1.780 1.780 1.780 +0.070 BELO SUN MINING CORP. BSX 402 0.415 0.395 0.400 -0.005 BTB REIT BTB.UN 6 4.580 4.560 4.580 +0.010 BAYTEX ENERGY CORP. BTE 158 44.050 43.810 43.830 +0.140 BAYTEX ENERGY CORP SUBS RCPTS BTE.R 191 43.400 43.100 43.100 +0.050 B2GOLD CORP. BTO 2263 3.210 3.070 3.080 -0.130 SATORI RESOURCES INC. BUD 425 0.095 0.090 0.090 0.000 BELLATRIX EXPLORATION LTD BXE 599 8.960 8.840 8.910 +0.030 BOYD GROUP INCOME FUND BYD.UN 4 33.340 32.900 33.340 -0.110 COLONIAL COAL INTERNATIONAL CORP. CAD 50 0.320 0.320 0.320 +0.050 CAE INC CAE 88 15.100 14.930 15.020 -0.050 CANAM GROUP INC. CAM 32 14.760 14.620 14.740 +0.010 CDN APARTMENT UN CAR.UN 100 21.040 20.910 20.950 -0.050 CASCADES INC CAS 2 7.310 7.290 7.310 +0.010 iSHARES 1-5 YEAR LADD CORP BND IN FND CBO 347 19.770 19.720 19.730 -0.100 iSHARES BRIC INDEX FUND CBQ 2 21.460 21.460 21.460 +0.170 COGECO CABLE INC. SV CCA 28 54.730 53.840 54.380 -0.070 CCL INDUSTRIES INC. CL. B NV CCL.B 9 95.390 94.960 94.960 -0.200 CAMECO CORP CCO 187 27.140 26.790 26.900 -0.330 CATAMARAN CORPORATION CCT 225 51.680 50.790 51.530 +0.580 CATALYST COPPER CORP. CCY 200 0.035 0.035 0.035 -0.005 CORRIDOR RESOURCES INC. CDH 15 2.100 2.050 2.100 +0.060 CANELSON DRILLING INC CDI 134 7.160 6.990 7.150 +0.150 CARDERO RESOURCE CORP. CDU 10 0.115 0.115 0.115 -0.070 COM DEV INTL CDV 37 3.850 3.800 3.800 +0.010 iSHARES S&P/TSX CDN DIV ARISTO IND FND CDZ 6 25.460 25.460 25.460 +0.070 CENTAMIN PLC. CEE 50 1.020 1.020 1.020 +0.010 CENTRAL FUND OF CANADA LTD. CL.A NV CEF.A 6 16.350 16.280 16.280 +0.030 CERRO GRANDE MINING CORP. CEG 200 0.030 0.025 0.030 +0.005 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 222 28.260 27.740 27.990 +0.260 CALMENA ENERGY SERVICES INC. CEZ 1210 0.020 0.020 0.020 -0.005 CANACCORD GENUITY GROUP INC. CF 100 8.390 8.210 8.260 -0.050 CARFINCO FINANCIAL GROUP INC. CFN 2 11.200 11.150 11.200 +0.020 CANFOR CORP CFP 333 27.410 26.890 27.000 +0.600 CALFRAC WELL SERVICES LTD. CFW 94 36.180 35.490 36.080 +0.380 CANFOR PULP PRODUCTS INC. CFX 194 11.990 11.480 11.600 +0.100 CENTERRA GOLD INC. CG 161 5.370 5.310 5.320 -0.070 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 984 3.170 3.120 3.130 -0.130 iSHARES GOLD BULLION ETF CGL 98 11.900 11.900 11.900 +0.210 COGECO INC. SV CGO 1 52.460 52.460 52.460 +0.010 CINEPLEX INC. CGX 51 42.770 42.280 42.770 +0.510 iSHARES ADVANT US HI YLD BND IND CAN HED CHB 5 21.340 21.340 21.340 -0.040 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 59 22.030 21.810 21.950 +0.020 CHOICE PROPERTIES REIT CHP.UN 13 10.790 10.630 10.630 -0.150 CHORUS AVIATION INC. CL B CHR.B 31 3.950 3.900 3.940 +0.030 CI FINANCIAL CORP. CIX 52 34.210 34.000 34.020 -0.280 CARDINAL ENERGY LTD. CJ 5 13.630 13.630 13.630 +0.060 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 73 24.640 24.440 24.440 +0.100 CARGOJET INC. CJT 178 21.250 21.250 21.250 -0.380 CHESAPEAKE GOLD CORP CKG 11 3.940 3.940 3.940 +0.540 iSHARES 1-5 YEAR LADDERED GOVT BOND IND CLF 6 19.390 19.390 19.390 -0.060 CONNACHER OIL & GAS LTD. CLL 5 0.215 0.215 0.215 +0.005 CLEARWATER SEAFOODS INCORPORATED CLR 17 8.210 8.150 8.180 +0.260 CELESTICA INC SV CLS 114 11.180 11.000 11.160 +0.170 CANADIAN IMPERIAL BANK OF COMMERCE CM 126 96.160 95.790 95.990 +0.340 CIBC RATE RESET CL A PR SERIES 35 CM.PR.L 17 25.360 25.360 25.360 0.000 COMPUTER MODELLING GROUP LTD CMG 25 29.890 29.590 29.890 -0.090 CANACOL ENERGY LTD CNE 55 6.900 6.800 6.820 -0.060 CONTINENTAL GOLD LIMITED CNL 777 4.760 4.590 4.610 -0.140 CDN NATURAL RES CNQ 558 41.400 40.730 41.080 +0.500 CANADIAN NATIONAL RAILWAY CO. CNR 81 63.460 63.040 63.160 -0.220 CARDIOME PHARMA CORP COM 20 10.190 10.060 10.160 +0.160 CANADIAN OIL SANDS LIMITED COS 667 22.070 21.730 21.840 -0.220 COXE COMMODITY STRATEGY FD CL A UNITS COX.UN 10 9.360 9.360 9.360 +0.190 CANADIAN PACIFIC RAILWAY LIMITED CP 29 175.890 172.470 173.010 -0.660 iSHARES S&P/TSX CDN PREF SHARE IND FND CPD 31 16.130 16.100 16.100 -0.060 CRESCENT POINT ENERGY CORP. CPG 437 40.460 40.150 40.390 +0.010 CARPATHIAN GOLD INC. CPN 700 0.035 0.035 0.035 -0.005 CAPITAL POWER CORPORATION CPX 231 25.200 24.980 25.050 +0.060 CEQUENCE ENERGY LTD. CQE 142 2.360 2.320 2.340 -0.010 CREW ENERGY INC CR 416 8.340 8.180 8.250 +0.050 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 65 13.270 13.150 13.180 -0.080 CT REIT CRT.UN 8 11.050 10.990 11.040 -0.010 CAPSTONE MINING CORP. CS 6834 2.710 2.600 2.670 -0.010 iSHARES ADVANT SHORT DUR HIGH INC ETF CSD 30 20.380 20.370 20.370 +0.030 CAPSTONE INFRASTRUCTURE CORP. CSE 60 4.020 3.960 4.000 0.000 THE CASH STORE FINANCIAL SERVICES INC. CSF 5 0.325 0.325 0.325 +0.015 CHARTWELL RETIREMENT RESIDENCES CSH.UN 85 10.320 10.210 10.270 +0.020 CONTRANS GROUP INC. CSS 6 12.600 12.500 12.600 +0.020 CONSTELLATION SOFTWARE INC. CSU 26 264.020 261.910 263.610 +0.350 CROCOTTA ENERGY INC. CTA 27 3.240 3.190 3.230 -0.050 CANADIAN TIRE CORPORATION CL. A NV CTC.A 92 101.950 101.280 101.910 +0.170 CITADEL INCOME FUND CTF.UN 10 3.230 3.230 3.230 +0.010 CANADIAN UTILITIES LTD. CL.A NV CU 83 40.690 40.250 40.430 -0.100 COMINAR R E UN CUF.UN 84 18.190 18.020 18.040 -0.080 COPPER MINING CORPORATION CUM 940 2.020 1.870 2.020 0.000 CANEXUS CORPORATION CUS 1755 5.040 4.780 4.960 +0.150 CENOVUS ENERGY INC. CVE 112 29.880 29.510 29.590 -0.200 CERVUS EQUIPMENT CORPORATION CVL 1 22.380 22.380 22.380 -1.640 CERVUS EQUIPMENT CORP. 6% 31JUL17 CVL.DB 10 105.010 105.010 105.010 -2.030 CDN WESTERN BANK CWB 91 35.810 35.510 35.630 -0.340 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 114 25.810 25.740 25.790 -0.030 CONCORDIA HEALTHCARE CORP. CXR 8 15.850 15.810 15.850 +0.030 COUNSEL CORP CXS 2 1.980 1.960 1.960 +0.020 CAYDEN RESOURCES INC. CYD 9 1.860 1.860 1.860 +0.030 CRAZY HORSE RESOURCES INC. CZH 70 0.135 0.130 0.130 +0.080 DUNDEE REIT 5.5% 31MAR17 D.DB.H 150 103.430 103.430 103.430 +0.020 DUNDEE REAL ESTATE INVESTMENT TRUST D.UN 133 28.680 28.380 28.390 +0.020 ARIANNE PHOSPHATE INC. DAN 9 1.320 1.320 1.320 +0.010 DUNDEE CORP. CL.A SV DC.A 31 16.360 16.230 16.240 -0.100 DIRECTCASH PAYMENTS INC. DCI 73 16.000 15.800 16.000 0.000 DONNYCREEK ENERGY INC. DCK 28 2.440 2.130 2.250 -0.030 DOMINION DIAMOND CORPORATION DDC 83 15.360 15.230 15.250 -0.140 DELPHI ENERGY CORP. DEE 1328 2.790 2.710 2.720 +0.030 DETOUR GOLD CORP. DGC 230 11.170 10.690 10.750 -0.730 DIVIDEND GROWTH SPLIT CORP. PREF DGS.PR.A 10 10.310 10.310 10.310 +0.010 DAVIS + HENDERSON CORPORATION DH 110 30.910 30.430 30.470 -0.610 DHX MEDIA LTD. DHX 145 4.870 4.790 4.820 -0.020 DUNDEE INTERNATIONAL REIT DI.UN 116 9.230 9.160 9.160 -0.030 DOREL INDUSTRIES INC. CL.B SV DII.B 13 39.150 38.500 38.950 +1.200 DUNDEE INDUSTRIAL REIT DIR.UN 38 9.480 9.270 9.270 -0.060 DULUTH METALS LIMITED DM 80 0.680 0.680 0.680 -0.160 DENISON MINES CORP DML 497 1.800 1.740 1.750 -0.030 CIPHER PHARMACEUTICALS INC. DND 25 7.560 7.350 7.560 +0.020 DYNACOR GOLD MINES INC DNG 5 1.880 1.880 1.880 -0.050 DOLLARAMA INC. DOL 1243 88.200 87.600 87.850 -0.300 BRP INC. DOO 97 31.200 30.770 30.800 -0.350 DUNDEE PRECIOUS METALS INC. DPM 696 4.730 4.470 4.530 -0.190 MEDICAL FACILITIES CORP. DR 7 18.860 18.670 18.860 +0.050 DREAM UNLIMITED CORP. DRM 1 15.410 15.410 15.410 +0.050 DIRTT ENVIRONMENTAL SOLUTIONS LTD. DRT 20 2.920 2.900 2.900 +0.040 DESCARTES SYS DSG 77 16.980 16.370 16.490 +0.040 DEETHREE EXPLORATION LTD. DTX 32 8.990 8.850 8.870 -0.170 DRAGONWAVE INC. DWI 6 1.610 1.590 1.610 +0.030 ENTERPRISE GROUP INC. E 864 1.070 1.040 1.040 -0.040 EAGLE HILL EXPLORATION CORP EAG 270 0.075 0.075 0.075 0.000 ENCANA CORP. ECA 320 22.840 22.500 22.710 -0.170 ENERCARE INC. ECI 13 11.050 10.970 10.970 -0.040 ENDEAVOUR SILVER CORP. EDR 124 5.850 5.630 5.640 -0.180 ENDEAVOUR MINING CORPORATION EDV 1887 0.960 0.930 0.930 -0.020 ELECTROVAYA INC. EFL 3 1.070 1.070 1.070 +0.020 ELEMENT FINANCIAL CORPORATION EFN 1883 15.100 14.910 15.020 -0.070 ELEMENT FIN CORP. 5 YR PR SERIES C EFN.PR.C 23 24.900 24.900 24.900 -0.050 ENERGY FUELS INC. EFR 36 11.690 11.440 11.690 +0.200 ENERFLEX LTD. EFX 110 17.070 16.900 16.950 -0.040 EAGLE ENERGY TRUST EGL.UN 43 7.830 7.790 7.800 -0.060 EXCHANGE INCOME CORPORATION EIF 31 20.840 20.610 20.640 -0.150 CANOE EIT INCOME FUND TRUST EIT.UN 128 12.070 12.050 12.070 -0.010 ELDORADO GOLD ELD 819 7.570 7.120 7.140 -0.450 E-L FINANCIAL ELF 0 ELISSA RESOURCES LTD. ELI 180 0.025 0.025 0.025 +0.010 EASTERN PLATINUM LIMITED ELR 1020 0.080 0.080 0.080 0.000 EMERA INCORPORATED EMA 82 34.000 33.890 33.890 -0.110 EMED MINING PUBLIC LIMITED EMD 3500 0.170 0.170 0.170 +0.005 EMPIRE COMPANY LTD. CL.A NV EMP.A 64 67.440 66.540 67.170 -0.280 ENBRIDGE INC ENB 110 49.960 49.500 49.740 -0.170 ENBRIDGE INC. PR SERIES 9 ENB.PF.A 100 25.010 25.010 25.010 ENBRIDGE INC. PR SERIES N ENB.PR.N 1 24.620 24.620 24.620 -0.070 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 27 26.140 25.870 26.020 +0.250 ENTREC CORPORATION ENT 100 1.520 1.480 1.520 +0.020 EQUITABLE GROUP INC. EQB 2 57.730 57.200 57.730 +1.230 EASTMAIN RES J ER 20 0.415 0.415 0.415 -0.065 ENERPLUS CORPORATION ERF 424 21.400 21.170 21.310 +0.050 ENSIGN ENERGY SERVICES INC. ESI 165 16.520 16.330 16.360 -0.050 ENGHOUSE SYSTEMS LTD. ESL 4 35.190 35.040 35.040 +0.020 ESSENTIAL ENERGY SERVICES LTD. ESN 186 2.700 2.640 2.680 +0.040 EVERTZ TECHNOLOGIES LIMITED ET 3 16.690 16.620 16.690 -0.320 ERIN VENTURES INC EV 50 0.065 0.065 0.065 +0.005 EVOLVING GOLD CORP EVG 330 0.020 0.020 0.020 0.000 EXTENDICARE INC. EXE 32 6.900 6.850 6.850 -0.060 ABDERDEEN ASIA-PACIFIC INCOME INVEST LTD FAP 76 5.500 5.450 5.500 +0.030 FIRST CAPITAL REALTY INC. FCR 3254 17.750 17.590 17.660 -0.060 FISSION URANIUM CORP. FCU 1056 1.620 1.590 1.600 -0.080 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 16 472.480 470.270 470.270 -1.980 FINANCIAL 15 SPLIT CORP. II PR. FFN.PR.A 10 10.180 10.180 10.180 +0.040 FIRST QUANTUM J FM 1540 19.280 18.730 19.000 -0.480 FIRST NATIONAL FINANCIAL CORPORATION FN 2 24.750 24.710 24.710 -0.120 FIRST NATIONAL MORTGAGE INVESTMENT FUND FNM.UN 9 8.510 8.510 8.510 -0.310 FRANCO-NEVADA CORPORATION FNV 143 55.080 53.840 53.890 -1.850 FORTUNE BAY CORP. FOR 10 0.310 0.310 0.310 0.000 FIRST MAJESTIC SILVER CORP FR 40 12.550 12.140 12.160 -0.440 CANYON SERVICES GROUP INC. FRC 1199 13.350 12.900 13.100 +0.490 FREEHOLD ROYALTIES LTD. FRU 22 22.960 22.780 22.870 +0.020 FIRSTSERVICE CORPORATION SV FSV 22 54.700 53.920 53.920 -0.900 FIERA CAPITAL CORPORATION FSZ 1 13.600 13.600 13.600 -0.510 FINANCIAL 15 SPLIT CORP FTN.PR.A 2 10.170 10.170 10.170 -0.010 FORTIS INC FTS 571 31.410 31.180 31.270 -0.170 FORTIS INC. INSTAL RCPTS 4% 09JAN24 FTS.IR 15000 33.300 32.970 32.970 +0.330 FINNING INTL FTT 155 30.930 30.530 30.760 +0.100 FISSION 3.0 CORP. FUU 110 0.160 0.160 0.160 -0.020 FORTUNA SILVER MINES INC FVI 967 4.360 4.040 4.050 -0.220 GOLDCORP INC G 564 30.680 30.000 30.020 -0.790 GABRIEL RES J GBU 401 1.170 1.120 1.130 -0.040 GREAT CANADIAN GAMING CORP GC 2 14.100 14.100 14.100 +0.190 GRAN COLOMBIA GOLD CORP. GCM 8 1.830 1.710 1.740 -0.180 GOLD CANYON RES INC GCU 5 0.395 0.395 0.395 +0.075 GIBSON ENERGY INC. GEI 104 28.370 28.010 28.130 +0.210 CGI GROUP INC. CL.A SV GIB.A 94 35.400 34.990 35.200 +0.460 GLOBAL DIV INV GR. INCOME TR. II GII.UN 51 1.760 1.700 1.730 0.000 GILDAN ACTIVEWEAR INC. GIL 140 55.980 55.160 55.780 +0.840 GEOMEGA RESOURCES INC. GMA 15 0.690 0.690 0.690 +0.030 GMP CAPITAL INC. GMP 5 7.850 7.770 7.840 +0.170 GLOBAL MET COAL CORPORATION GMZ 250 0.035 0.035 0.035 +0.010 GREAT PANTHER SILVER LIMITED GPR 46 1.380 1.280 1.360 +0.050 BSM TECHNOLGIES INC GPS 60 2.390 2.340 2.390 +0.100 GOLDQUEST MINING CORP GQC 50 0.350 0.350 0.350 -0.005 GOLDEN QUEEN MNG J GQM 35 1.850 1.820 1.840 -0.030 GRANITE REIT GRT.UN 46 39.150 38.500 38.520 -0.600 GLUSKIN SHEFF + ASSOCIATES INC. GS 41 31.300 31.050 31.300 +0.200 GOLDEN STAR GSC 45 0.760 0.730 0.740 -0.090 GENSOURCE POTASH CORPORATION GSP 280 0.030 0.030 0.030 0.000 GRAN TIERRA ENERGY INC GTE 209 7.990 7.860 7.990 +0.110 KNIGHT THERAPEUTICS INC. GUD 1 4.950 4.950 4.950 +0.120 GUYANA GOLDFIELDS INC GUY 697 2.500 2.230 2.260 -0.250 GREAT WESTERN MINERALS GRP GWG 15 0.100 0.100 0.100 0.000 GREAT-WEST LIFECO INC GWO 408 30.550 30.040 30.150 -0.290 GEAR ENERGY LTD GXE 147 4.030 3.990 4.000 -0.010 GUESTLOGIX INC GXI 68 1.570 1.530 1.530 -0.010 HUDSON S BAY COMPANY HBC 325 18.540 18.310 18.460 +0.480 HUDBAY MINERALS INC. HBM 1010 8.660 8.220 8.220 -0.520 HOME CAPITAL GROUP INC. HCG 134 44.690 44.240 44.240 -0.210 HORIZONS ENHANCED INCM EQTY ETF CL E HEX 40 7.440 7.410 7.410 -0.010 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 25 12.530 12.100 12.530 +0.500 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 50 11.100 10.990 10.990 -0.370 HEALTHLEASE PROPERTIES REIT HLP.UN 24 10.670 10.610 10.630 -0.080 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 56 5.890 5.870 5.890 -0.060 HORIZON NORTH LOGISTICS HNL 162 8.100 7.930 7.990 +0.130 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 288 4.250 4.200 4.250 -0.070 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 43 4.730 4.680 4.730 +0.030 H & R REAL EST UN HR.UN 203 22.840 22.610 22.650 +0.030 HORN PETROLEUM CORPORATION HRN 10 0.290 0.290 0.290 0.000 HORIZONS BETAPRO S&P 500R BEAR PLUS ETF HSD 85 3.230 3.220 3.230 0.000 HUSKY ENERGY INC. HSE 24 33.100 32.760 32.790 -0.430 HORIZONS BETAPRO S&P 500R BULL PLUS ETF HSU 9 25.720 25.720 25.720 -0.090 HORIZONS BPRO S&P 500 VIX SHT BULL ETF HVU 1222 7.690 6.860 7.230 +0.190 HIGH ARCTIC ENERGY SERVICES HWO 260 4.600 4.450 4.450 +0.270 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 530 5.740 5.680 5.730 +0.050 HORIZONS S&P/TSX 60 INDEX ETF HXT 90 25.700 25.700 25.700 +0.250 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 46 25.830 25.680 25.680 -0.110 INTELLIPHARMACEUTICS INTERNATIONAL INC. I 7 4.860 4.760 4.860 +0.050 ITHACA ENERGY INC IAE 157 2.850 2.820 2.820 +0.010 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 119 43.910 43.200 43.380 -0.410 IBC ADVANCED ALLOYS CORP. IB 300 0.210 0.210 0.210 -0.010 INDEXPLUS INCOME FUND. IDX.UN 33 13.540 13.530 13.540 +0.010 IVANHOE ENERGY IE 15 0.640 0.620 0.620 0.000 INTACT FINANCIAL CORPORATION IFC 114 67.180 66.520 66.560 -0.760 INTACT FINANCIAL CORP. RESET CL A SER 3 IFC.PR.C 2 25.420 25.420 25.420 -0.320 INTERNATIONAL FOREST PRODUCTS LTD. CL.A IFP.A 58 16.880 16.450 16.790 +0.510 IGM FINANCIAL INC. IGM 18 52.940 51.960 52.470 -0.630 IMPERIAL METALS CORP. III 58 15.160 14.550 14.550 -1.030 IMRIS INC IM 5 2.050 2.020 2.020 -0.030 IAMGOLD CORP IMG 345 4.310 4.190 4.220 -0.080 IMPERIAL OIL IMO 45 51.000 50.600 50.740 -0.190 IMAX CORP IMX 12 31.350 31.040 31.330 +0.480 IONA ENERGY INC. INA 60 0.540 0.510 0.540 0.000 INNERGEX RENEWABLE ENERGY INC. INE 42 10.100 10.000 10.040 -0.030 INNVEST REIT TRUST UNIT INN.UN 87 5.330 5.240 5.250 -0.030 INOVALIS REIT INO.UN 2 9.000 9.000 9.000 +0.400 INPUT CAPITAL CORP. INP 25 2.190 2.160 2.170 -0.030 INTER PIPELINE LTD. IPL 2150 28.900 28.880 28.900 -0.080 IMVESCOR RESTAURANT GROUP INC. IRG 12 2.250 2.250 2.250 +0.150 THE INTERTAIN GROUP LIMITED IT 12 4.390 4.390 4.390 -0.120 INTL TOWER HILL MINE LTD ITH 28 1.140 1.100 1.130 -0.090 INTERTAPE POLYMER ITP 63 12.780 12.370 12.670 +0.560 IVANHOE MINES LTD. IVN 381 1.720 1.600 1.670 +0.090 JUST ENERGY GROUP INC. JE 226 9.120 8.960 9.010 0.000 KINROSS GOLD CORP K 1902 5.490 5.380 5.400 -0.120 KLONDEX MINES LTD. KDX 90 2.010 2.000 2.000 -0.030 KEG ROYALTIES INCOME FUND KEG.UN 4 15.980 15.980 15.980 0.000 KEEK INC. KEK 200 0.190 0.190 0.190 KELT EXPLORATION LTD. KEL 117 12.610 12.420 12.520 +0.020 KEYERA CORP. KEY 80 68.610 68.230 68.250 +0.240 KIRKLAND LAKE GOLD INC. KGI 203 4.150 4.070 4.080 -0.170 STELLAR BIOTECHNOLOGIES INC. KLH 32 1.860 1.780 1.780 +0.050 KERMODE RESOURCES LTD KLM 20 0.020 0.020 0.020 -0.005 KELSO TECHNOLOGIES INC KLS 2 4.020 4.020 4.020 -0.010 KILLAM PROPERTIES INC. KMP 84 10.120 10.060 10.060 -0.060 CORVUS GOLD INC. KOR 2 1.780 1.780 1.780 -0.120 LOBLAW COMPANIES LIMITED L 68 46.450 46.190 46.350 -0.140 LITHIUM AMERICAS CORP. LAC 31725 0.285 0.260 0.280 +0.025 LAURENTIAN BANK LB 60 46.120 45.980 46.100 +0.230 LEGACY OIL AND GAS INC. LEG 939 7.130 6.950 7.050 +0.220 LUNA GOLD CORP LGC 24 1.400 1.350 1.350 -0.110 LOGISTEC CORPORATION CL.B SV LGT.B 1 57.000 57.000 57.000 0.000 LABRADOR IRON ORE ROYALTY CORPORATION LIF 69 31.640 31.110 31.310 -0.320 LABRADOR IRON MINES HOLDINGS LIMITED LIM 10 0.120 0.120 0.120 0.000 LIQUOR STORES N.A. LTD. LIQ 22 11.730 11.630 11.630 -0.270 LINAMAR CORP LNR 134 51.890 51.000 51.730 +1.140 LONGVIEW OIL CORP. LNV 124 5.540 5.430 5.430 -0.110 LUPAKA GOLD CORP. LPK 20 0.200 0.200 0.200 0.000 LONG RUN EXPLORATION LTD LRE 308 5.060 4.990 5.030 +0.030 LAKE SHORE GOLD CORP. LSG 2013 0.890 0.830 0.830 -0.090 LIGHTSTREAM RESOURCES LTD. LTS 307 5.650 5.540 5.610 +0.100 LUCARA DIAMOND CORP LUC 17 1.690 1.670 1.690 -0.010 LUNDIN MINING CORP. LUN 1176 5.020 4.910 5.000 -0.020 LEISUREWORLD SENIOR CARE CORP LW 8 12.370 12.320 12.350 +0.010 LYDIAN INTERNATIONAL LTD LYD 319 1.340 1.260 1.310 +0.010 MAG SILVER CORP. MAG 261 8.860 8.660 8.690 -0.260 MAGELLAN AEROSPACE CORP. MAL 2 7.500 7.500 7.500 +0.320 MANITOBA TELECOM MBT 10 29.910 29.610 29.650 -0.070 MACRO ENTERPRISES INC. MCR 26 5.500 5.430 5.430 -0.260 MACDONALD DETTWILER MDA 35 86.600 85.460 85.870 +1.400 MAJOR DRILLING GRP MDI 208 8.850 8.660 8.770 -0.090 MEG ENERGY CORP. MEG 217 35.000 34.600 35.000 +0.370 MANITOK ENERGY INC. MEI 87 2.440 2.260 2.260 -0.050 MANULIFE FIN MFC 1034 21.130 20.840 21.060 +0.040 MAPLE LEAF FOODS MFI 144 17.090 16.640 17.000 +0.070 MAGNA INTERNATIONAL INC. COMMON MG 395 108.520 106.830 108.000 +0.440 MEGA URANIUM LTD. MGA 10 0.285 0.285 0.285 -0.010 MARRET HIGH YIELD STRATEGIES FUND MHY.UN 54 7.790 7.780 7.780 -0.060 GENWORTH MI CANADA INC. MIC 85 37.580 37.150 37.550 -0.050 MINT INCOME FUND MID.UN 20 10.400 10.360 10.400 +0.020 MINDORO RESOURCES LTD MIO 50 0.030 0.030 0.030 0.000 MAINSTREAM MINERALS CORP MJO 20 0.020 0.020 0.020 +0.010 MERCATOR MINERALS LTD. ML 1330 0.090 0.090 0.090 -0.005 MONEDA LATAM FIXED INCOME FUND MLF.UN 10 8.900 8.900 8.900 +0.170 MOOD MEDIA CORPORATION MM 10 0.850 0.850 0.850 0.000 PRECIOUS METALS AND MINING TRUST MMP.UN 19 3.180 3.120 3.120 -0.210 MART RESOURCES INC MMT 22 1.600 1.550 1.590 +0.010 MEDITERRANEAN RESOURCES LTD. MNR 20 0.035 0.035 0.035 +0.010 MITEL NETWORKS CORPORATION MNW 344 11.490 11.180 11.450 +0.180 NORTHWEST INTER HEALTHCARE PROPE REIT MOB.UN 8 2.180 2.180 2.180 +0.010 MELCOR DEV MRD 500 21.250 21.250 21.250 0.000 MARTINREA INTERNATIONAL INC. MRE 382 9.710 9.530 9.530 -0.130 MORGUARD UN MRT.UN 2 16.860 16.820 16.820 -0.020 METRO INC. MRU 76 63.320 62.750 63.320 +0.240 MORNEAU SHEPELL INC. MSI 8 15.000 14.940 14.950 +0.020 MERUS LABS INTERNATIONAL INC. MSL 416 1.710 1.630 1.640 -0.060 TIMBERCREEK SENIOR MTGE INV CORP. MTG 5 8.530 8.530 8.530 -0.090 MULLEN GROUP LTD. MTL 51 27.750 27.210 27.510 +0.070 METANOR RESOURCES INC MTO 100 0.225 0.225 0.225 +0.025 MTY FOOD GROUP INC MTY 7 31.250 31.250 31.250 -1.040 MCEWEN MINING INC. MUX 43 3.380 3.090 3.090 -0.340 MADALENA ENERGY INC. MVN 75 0.680 0.680 0.680 -0.010 METHANEX CORP MX 100 74.530 73.480 74.440 +1.140 NATIONAL BANK OF CANADA NA 504 44.110 43.880 43.960 +0.020 NEWALTA CORPORATION NAL 80 20.130 19.770 19.910 +0.030 NORBORD INC. NBD 133 29.600 29.140 29.250 +0.330 NEVADA COPPER CORP. NCU 9 1.450 1.450 1.450 -0.050 NORTHERN DYNASTY MINERALS LTD. NDM 23 1.050 1.030 1.040 -0.070 NORDION INC. NDN 18 11.540 11.470 11.540 +0.070 NOVADAQ TECHNOLOGIES INC. NDQ 2 25.310 25.040 25.310 +0.480 NEW DIMENSION RESOURCES LTD NDR 200 0.010 0.010 0.010 0.000 NEVADA SUNRISE GOLD CORP NEV 5 0.870 0.870 0.870 -0.050 NEW FLYER INDUSTIRES INC. NFI 8 11.580 11.520 11.570 +0.130 NOVAGOLD RES INC. NG 81 4.680 4.510 4.580 -0.090 NEW GOLD INC. NGD 523 6.390 6.200 6.230 -0.250 NORANDA INCOME FUND NIF.UN 25 5.380 5.360 5.370 0.000 NIKO RES NKO 49 2.430 2.380 2.390 0.000 NEULION INC. NLN 7375 1.100 1.000 1.100 +0.270 NORTH AMERICAN ENERGY PARTNERS INC. NOA 11 7.600 7.470 7.600 +0.100 NORTHLAND POWER INC. NPI 153 16.900 16.740 16.760 -0.120 VERDE POTASH PLC NPK 3 1.460 1.460 1.460 +0.070 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 18 28.090 27.660 27.660 -0.040 Alter NRG Corp. NRG 3 1.100 1.100 1.100 -0.020 NEVSUN RES J NSU 108 4.030 3.920 3.920 -0.140 NEPTUNE TECHNOLOGIES & BIORESSOURCESINC. NTB 39 2.850 2.780 2.830 +0.060 NUVISTA ENERGY LTD. NVA 62 9.000 8.850 8.860 -0.070 THE NORTH WEST COMPANY INC. NWC 19 25.700 25.140 25.210 -0.080 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 186 9.820 9.650 9.800 +0.120 OCP CREDIT STRATEGY FUND OCS.UN 10 9.020 9.020 9.020 +0.010 CONVERTIBLE DEBENTURES INCOME FUND OCV.UN 3 8.600 8.600 8.600 +0.010 ONEX CORPORATION SV OCX 82 61.260 60.830 61.140 +0.190 OCEANAGOLD CORP. OGC 989 2.870 2.740 2.740 -0.110 ORACLE MINING CORP. OMN 10 0.230 0.230 0.230 -0.050 ONCOLYTICS BIO ONC 18 2.090 1.980 2.090 +0.140 OPSENS INC OPS 270 0.770 0.770 0.770 -0.090 OSISKO MINING CORPORATION OSK 767 7.650 7.450 7.520 -0.100 OPEN TEXT CORP OTC 258 55.240 54.680 54.750 -0.170 PRIMERO MINING CORP. P 915 8.660 8.290 8.290 -0.450 PAN AMERICAN J PAA 82 16.170 15.780 15.850 -0.410 PETROBANK ENERGY AND RESOURCES LTD. PBG 5 0.410 0.410 0.410 0.000 PREMIUM BRANDS HOLDINGS CORP PBH 44 21.830 21.430 21.430 -0.240 PATHFINDER CONV DEB FUND PCD.UN 16 10.930 10.930 10.930 +0.010 PRECISION DRILLING CORPORATION PD 521 12.550 12.040 12.520 +0.450 N A PALLADIUM PDL 15 0.470 0.460 0.460 0.000 PALADIN RESOURCES LTD. PDN 10 0.540 0.540 0.540 -0.010 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 96 36.080 35.680 35.690 -0.130 PREMIER GOLD MINES LTD. PG 1311 2.230 2.110 2.130 -0.120 PENGROWTH ENERGY CORPORATION PGF 385 6.850 6.750 6.850 +0.060 PHX ENERGY SERVICES CORP. PHX 6 13.550 13.510 13.510 +0.010 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 75 21.910 21.700 21.840 -0.040 PARKLAND FUEL CORPORATION PKI 155 21.260 21.040 21.210 -0.340 PILOT GOLD INC. PLG 78 1.550 1.520 1.540 -0.050 PROMETIC LIFE SCIENCES INC. PLI 266 1.500 1.390 1.400 -0.030 PARALLEL ENERGY TRUST PLT.UN 78 4.100 4.040 4.040 -0.010 PLAZA RETAIL REIT PLZ.UN 51 4.140 4.080 4.080 -0.020 SENTRY SELECT PRIMARY METALS CORP. PME 1 4.200 4.200 4.200 -0.080 PANORO MINERALS LTD PML 230 0.300 0.190 0.300 0.000 PERPETUAL ENERGY INC. PMT 38 1.400 1.390 1.390 0.000 PNI DIGITAL MEDIA INC. PN 19 1.290 1.290 1.290 -0.030 PINECLIFF ENERGY INC. PNE 172 1.450 1.440 1.440 +0.020 POLYMET MINING CORP. POM 40 1.530 1.490 1.490 -0.050 POTASH CORPORATION OF SASKATCHEWAN INC POT 252 38.890 38.560 38.800 +0.150 PARAMOUNT RESOURCES LTD. POU 34 45.340 44.890 45.330 +0.240 POWER CORPORATION OF CANADA SV POW 57 30.270 29.800 29.800 -0.480 PEMBINA PIPELINE CORPORATION PPL 87 40.010 39.770 39.990 +0.270 PAINTED PONY PETROLEUM LTD. PPY 286 8.590 8.170 8.480 +0.280 PROBE MINES LTD PRB 103 3.750 3.500 3.500 -0.210 PACIFIC RUBIALES ENERGY CORP PRE 201 18.250 18.000 18.150 +0.300 PERSEUS MINING LIMITED PRU 2887 0.490 0.470 0.470 -0.020 PETROWEST CORPORATION PRW 5 0.970 0.970 0.970 -0.020 PULSE SEISMIC INC. PSD 82 3.470 3.420 3.450 +0.170 PASON SYSTEMS INC. PSI 120 28.670 27.720 27.830 -0.660 PETROAMERICA OIL CORP. PTA 195 0.295 0.295 0.295 -0.005 POET TECHNOLOGIES INC. PTK 72 1.240 1.180 1.240 +0.040 PLATINUM GROUP METALS LTD. PTM 127 1.210 1.170 1.170 -0.030 PETAQUILLA MINERALS LTD. PTQ 10 0.260 0.260 0.260 -0.010 PURE TECHNOLOGIES LTD. PUR 39 6.750 6.590 6.620 -0.290 PRETIUM RESOURCES INC. PVG 334 7.440 7.160 7.200 -0.270 POWER FINANCIAL CORP. PWF 58 34.630 34.380 34.400 -0.470 PENN WEST PETROLEUM LTD. PWT 384 9.420 9.250 9.380 +0.090 PAREX RESOURCES INC. PXT 158 9.370 9.240 9.300 0.000 BLACKPEARL RESOURCES INC. PXX 870 2.690 2.580 2.640 +0.050 PIZZA PIZZA ROYALTY CORP. PZA 1 13.700 13.700 13.700 +0.050 PARAMOUNT GOLD AND SILVER CORP. PZG 5 1.540 1.540 1.540 +0.040 QUEBECOR INC. CL.B SV QBR.B 64 25.650 25.360 25.590 +0.020 QHR CORPORATION QHR 73 1.220 1.160 1.180 0.000 QLT INC QLT 2 6.400 6.380 6.400 +0.160 ROMARCO MINERALS INC. R 1770 0.700 0.680 0.680 -0.050 RITCHIE BROS AUCTIONEERS INC. RBA 74 26.530 25.900 26.440 +0.650 RB ENERGY INC. RBI 15 0.860 0.850 0.860 0.000 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 224 44.240 43.630 44.110 +0.600 RDX TECHNOLOGIES CORPORATION RDX 10 0.475 0.475 0.475 -0.010 ROCK ENERGY INC. RE 56 4.640 4.520 4.590 +0.050 CDN REAL ESTATE UN REF.UN 145 44.860 44.350 44.400 +0.160 RIOCAN REAL EST UN REI.UN 674 26.610 26.220 26.330 -0.240 RARE ELEMENT RESOURCES LTD RES 12 1.930 1.890 1.890 -0.030 REITMANS CANADA LTD. CL.A NV RET.A 45 5.830 5.770 5.800 -0.020 RICHMONT MINES RIC 5 1.770 1.770 1.770 0.000 RIO ALTO MINING LIMITED RIO 898 2.270 2.160 2.160 -0.140 REDKNEE SOLUTIONS INC. RKN 90 5.850 5.670 5.700 -0.160 RESERVOIR MINERALS INC. RMC 23 7.090 6.890 6.890 -0.400 RETROCOM REIT RMM.UN 128 4.710 4.650 4.710 +0.060 RMP ENERGY INC. RMP 536 7.000 6.890 6.940 +0.010 RUBICON MINERALS CORP. RMX 1739 1.390 1.260 1.260 -0.130 RUBICON MINERALS CORP WTS. RMX.WT 295 0.120 0.110 0.110 -0.040 TRANSALTA RENEWABLES INC. RNW 12 11.350 11.190 11.190 +0.070 ROYAL NICKEL CORPORATION RNX 140 0.510 0.495 0.510 +0.110 RONA INC. RON 15 11.290 11.210 11.270 +0.070 RAM POWER CORP. RPG 510 0.070 0.070 0.070 0.000 RENEGADE PETROLEUM LTD. RPL 1226 1.570 1.500 1.550 +0.060 RAGING RIVER EXPLORATION INC. RRX 782 8.570 8.250 8.350 -0.110 ROGERS SUGAR INC. RSI 434 4.490 4.450 4.480 -0.060 ARTEK EXPLORATION LTD. RTK 590 4.200 4.010 4.110 +0.170 RUSSEL METALS RUS 176 30.450 30.270 30.360 +0.220 ROYAL BANK OF CANADA RY 85 71.840 71.620 71.840 0.000 RBC NON-CUM 5 YR RESET PR SER AJ RY.PR.I 6 25.440 25.190 25.190 +0.040 RBC 4.90% SER. W RY.PR.W 8 25.070 25.070 25.070 +0.020 SHERRITT INTL RV S 498 3.660 3.460 3.650 +0.140 STARCORE INTERNATIONAL MINES LTD. SAM 40 0.200 0.200 0.200 -0.010 SAPUTO INC. SAP 76 57.000 56.670 56.960 -0.110 ST. ANDREW GOLDFIELDS LTD. SAS 5 0.385 0.385 0.385 0.000 SABINA GOLD & SILVER CORP. SBB 481 1.010 0.980 0.980 -0.010 SHOPPERS DRUG MART CORPORATION SC 24 60.690 60.600 60.690 -0.060 SEARS CANADA INC SCC 4 16.660 16.560 16.600 -0.030 SHAWCOR LTD SCL 28 44.350 44.020 44.190 +0.260 SPROTT RESOURCE CORP SCP 23 2.450 2.440 2.450 +0.010 SANTACRUZ SILVER MINING LTD. SCZ 12 1.090 1.060 1.060 -0.020 STRAD ENERGY SERVICES LTD. SDY 2 4.460 4.460 4.460 +0.140 SEABRIDGE GOLD INC. SEA 13 10.090 9.860 9.860 -0.340 SECURE ENERGY SERVICES INC. SES 170 18.760 18.440 18.510 -0.200 SPYGLASS RESOURCES CORP SGL 193 1.840 1.790 1.790 -0.020 SAN GOLD CORP SGR 295 0.200 0.195 0.195 -0.015 SAGE GOLD INC SGX 60 0.020 0.020 0.020 0.000 SURGE ENERGY INC. SGY 567 5.930 5.770 5.880 +0.100 SEGO RESOURCES INC SGZ 120 0.040 0.040 0.040 -0.245 STRATEGIC INCOME ALLOCATION FUND SIF.UN 20 9.420 9.410 9.420 +0.050 SPROTT INC SII 330 3.820 3.610 3.630 -0.220 SENSIO TECHNOLOGIES INC SIO 100 0.135 0.135 0.135 +0.015 STELLA JONES INC SJ 16 30.400 30.220 30.400 +2.780 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 99 26.150 25.990 26.100 +0.120 SUN LIFE FINANCIAL INC. SLF 2015 38.400 38.140 38.280 -0.070 SILVER WHEATON CORP. SLW 786 28.750 28.050 28.180 -0.610 SMART TECHNOLOGIES INC SMA 44 4.830 4.450 4.830 +0.490 SEMAFO J SMF 3761 4.570 4.230 4.330 -0.240 SATURN MINERALS INC SMI 70 0.125 0.125 0.125 -0.110 SAN MARCO RESOURCES INC SMN 110 0.035 0.035 0.035 0.000 SNC-LAVALIN SV SNC 46 47.000 46.830 46.990 0.000 SHAMARAN PETROLEUM CORP. SNM 15 0.455 0.455 0.455 -0.020 SOLTORO LTD SOL 15 0.180 0.180 0.180 -0.020 SUPERIOR PLUS CORP. SPB 90 12.150 11.880 11.880 -0.240 SILVER PREDATOR CORP. SPD 20000 0.065 0.065 0.065 -0.655 SPARTAN ENERGY CORP. SPE 27 2.830 2.750 2.830 +0.110 SPRYLOGICS INTL CORP SPY 10 0.510 0.510 0.510 -0.010 STORM RESOURCES LTD. SRX 95 4.700 4.650 4.680 +0.050 SANDSTORM GOLD LTD. SSL 118 7.030 6.820 6.880 -0.260 SILVER STANDARD RES INC. SSO 198 13.060 12.670 12.730 -0.310 STEM CELL THERAPEUTICS CORP SSS 30 0.510 0.500 0.500 -0.050 STUDENT TRANSPORTATION INC. COMMON STB 40 7.020 6.960 6.960 -0.090 SANTONIA ENERGY INC. STE 267 1.490 1.470 1.490 +0.010 STANTEC INC STN 27 68.200 67.960 68.090 +0.090 SOUTHERN PACIFIC RESOURES CORP STP 5 0.230 0.230 0.230 -0.050 SUNCOR ENERGY INC. SU 3399 36.750 36.330 36.520 +0.180 SULLIDEN GOLD CORPORATION LTD. SUE 1153 0.860 0.800 0.860 -0.060 SOLIUM CAPITAL INC. SUM 31 8.170 7.650 7.740 -0.170 SANDVINE CORPORATION SVC 101 3.260 3.210 3.210 +0.020 SILVERCREST MINES INC SVL 31 2.510 2.440 2.460 -0.080 SILVERCORP METALS INC. SVM 104 2.440 2.370 2.380 -0.050 SAVANNA ENERGY SERVICES CORP SVY 694 7.620 7.480 7.560 +0.130 SIERRA WIRELESS SW 14 26.930 26.720 26.830 -0.200 SWISHER HYGIENE INC. SWI 5 0.510 0.510 0.510 -0.030 TELUS CORPORATION T 48 39.400 39.090 39.120 -0.140 TRANSALTA CORPORATION TA 363 12.870 12.720 12.810 -0.140 TAG OIL LTD TAO 33 3.010 2.980 3.000 0.000 TWIN BUTTE ENERGY LTD. TBE 305 2.340 2.310 2.310 -0.040 TECK RESOURCES LTD. CL.B SV TCK.B 1471 23.420 22.820 23.100 -0.430 TRANSCONTINENTAL INC. CL A SV TCL.A 563 15.090 14.560 15.060 +0.520 THOMPSON CREEK METALS COMPANY TCM 222 2.500 2.450 2.450 -0.080 TRICON CAPITAL GROUP INC. TCN 221 8.030 7.930 7.940 0.000 TRICAN WELL TCW 949 13.440 13.090 13.360 +0.350 TORONTO-DOMINION BANK TD 156 51.760 51.460 51.590 -0.130 TD BANK PR. SERIES AK TD.PR.K 2 25.940 25.940 25.940 +0.170 TRINIDAD DRILLING LTD. TDG 262 11.800 11.570 11.650 +0.190 TERRACO GOLD CORP TEN 40 0.125 0.125 0.125 -0.075 TRILOGY ENERGY CORP. TET 203 27.520 26.980 27.080 -0.090 TRANSFORCE INC. TFI 52 24.170 23.590 23.900 +0.630 TERRA FIRMA RESOURCES INC. TFR 950 0.030 0.025 0.025 +0.005 TRANSGLOBE J TGL 210 8.700 8.290 8.330 -0.120 TERANGA GOLD CORPORATION TGZ 278 1.000 0.950 0.950 -0.060 THELON CAPITAL LTD. THC 1250 0.090 0.090 0.090 +0.080 TIM HORTONS INC. THI 91 61.480 61.160 61.330 -0.110 TAHOE RESOURCES INC. THO 69 24.650 24.110 24.110 -0.740 TOROMONT IND TIH 41 26.060 25.730 25.730 -0.060 TEKMIRA PHAMACEUTICALS CORP TKM 44 31.050 29.230 29.350 -0.040 TASEKO MINES LTD. TKO 104 2.190 2.130 2.180 +0.020 TALISMAN ENERGY INC. TLM 1063 10.990 10.850 10.870 -0.120 TEMBEC INC. TMB 1 2.530 2.530 2.530 +0.030 TIMBERCREEK MORTGAGE INVEST TMC 1 9.610 9.610 9.610 +0.010 TITAN MEDICAL INC TMD 86 2.340 2.300 2.310 +0.130 TEMEX RESOURCES CORP TME 50 0.090 0.090 0.090 -0.005 TIMMINS GOLD CORP TMM 522 1.580 1.510 1.510 -0.080 TANZANIAN ROYALTY EXPLORATION CORP. TNX 11 2.700 2.590 2.620 -0.100 TRI ORIGIN EXPLORATION LTD TOE 480 0.015 0.015 0.015 0.000 TORC OIL & GAS LTD. TOG 226 11.860 11.740 11.780 +0.090 TOURMALINE OIL CORP. TOU 208 49.850 49.390 49.750 +0.260 TEMPLE HOTELS INC. TPH 54 5.810 5.790 5.790 -0.040 THOMSON REUTERS CORP. TRI 90 38.340 38.060 38.250 +0.350 TRIMEL PHARMACEUTICALS CORPORATION TRL 10 0.690 0.690 0.690 -0.010 TRANSCANADA CORPORATION TRP 100 50.520 50.060 50.280 -0.060 TURQUOISE HILL RESOURCES LTD. TRQ 1017 3.830 3.720 3.730 -0.070 TRANSAT A.T. INC. CLASS B TRZ.B 16 8.900 8.830 8.840 +0.140 TORSTAR CORP. CL. B NV TS.B 19 5.290 5.220 5.220 -0.080 TASMAN METALS LTD TSM 2 1.670 1.670 1.670 -0.200 TREVALI MINING CORPORATION TV 706 1.040 1.020 1.030 0.000 TAMARACK VALLEY ENERGY LTD. TVE 703 5.580 5.220 5.240 -0.030 TOREX GOLD RESOURCES INC. TXG 2242 1.230 1.160 1.160 -0.110 TERRACE ENERGY CORP. TZR 15 2.150 2.140 2.140 -0.030 URANIUM PARTICIPATION CORP. U 1072 5.810 5.750 5.780 -0.030 UCORE RARE METALS INC. UCU 150 0.400 0.400 0.400 +0.005 UEX CORP UEX 15 0.540 0.540 0.540 +0.020 DOMTAR CORPORATION UFS 11 118.750 118.690 118.690 +0.550 UNI SELECT INC UNS 1 29.700 29.700 29.700 +0.230 URTHECAST CORP. UR 4 2.540 2.500 2.500 -0.050 UR-ENERGY INC. URE 90 1.940 1.910 1.910 -0.050 URANERZ ENERGY CORPORATION URZ 36 2.040 1.980 2.010 +0.100 U.S. AGENCY MORTGAGE-BACKED REIT ADV FD USM.UN 9 7.070 7.060 7.060 +0.190 VECIMA NETWORKS INC. VCM 1 5.410 5.410 5.410 -0.040 VERMILION ENERGY INC. VET 273 67.960 66.740 66.740 +1.050 VIRGINIA MINES INC. VGQ 8 13.000 13.000 13.000 -0.150 VISTA GOLD CORP VGZ 15 0.650 0.650 0.650 -0.060 VICWEST INC VIC 6 10.600 10.510 10.510 -0.260 ASTON HILL VIP INCOME FUND VIP.UN 5 10.150 10.150 10.150 +0.030 5N PLUS INC. VNP 423 3.920 3.840 3.850 -0.050 VALENER INC. VNR 20 15.940 15.870 15.940 +0.080 VALEANT PHARMACEUTICALS INTL INC. VRX 104 161.610 157.220 158.340 -2.340 VERESEN INC. VSN 177 16.470 16.180 16.190 -0.010 IPATH S&P 500 VIX SHORT-TERM FUTURES ETN VXX 1 48.740 48.740 48.740 -0.100 WHISTLER BLACKCOMB HOLDINGS INC. WB 59 15.670 15.570 15.600 -0.180 WHITECAP RESOURCES INC. WCP 703 12.680 12.570 12.590 +0.070 WESTBRIDGE ENERGY CORPORATION WEB 150 0.070 0.070 0.070 +0.005 WESTERN FOREST PRODUCTS INC. WEF 644 2.380 2.340 2.370 +0.010 WESTERNONE INC. WEQ 14 7.190 7.050 7.190 -0.040 WEST FRASER TIMBER WFT 400 52.740 50.410 52.240 +2.190 WI-LAN INC WIN 56 3.400 3.390 3.390 0.000 WESTJET AIRLINES LTD. WJA 140 24.000 23.530 23.550 -0.260 WESTJET AIRLINES LTD. RV WJA.A 3 24.030 23.640 23.640 -2.110 WAJAX CORP WJX 30 37.930 37.540 37.590 -0.350 WALTER ENERGY INC. WLT 6 10.550 10.250 10.250 +0.100 GEORGE WESTON LIMITED WN 50 81.640 81.140 81.520 +0.020 WINPAK LTD WPK 1 27.680 27.680 27.680 +1.060 WESTPORT INNOV WPT 12 18.500 18.290 18.290 +0.060 WESTERN ENERGY SVCS CORP WRG 32 9.850 9.740 9.830 +0.100 WESTERN COPPER AND GOLD CORPORATION WRN 20 0.910 0.910 0.910 +0.070 WSP GLOBAL INC. WSP 136 35.800 35.420 35.680 +0.150 WESTSHORE TERMINALS INVESTMENT CORP. WTE 135 36.600 35.400 35.500 -1.390 WESTERNZAGROS RESOURCES LTD WZR 20 1.010 0.850 1.010 +0.140 TMX GROUP LIMITED X 9 52.690 52.310 52.690 +0.690 iSHARES DEX ALL CORPORATE BOND INDEX FUN XCB 19 21.150 21.100 21.100 -0.120 XTREME DRILLING AND COIL SERVICES CORP. XDC 4 4.300 4.290 4.290 +0.010 iSHARES S&P/TSX CAPPED ENERGY INDEX FUND XEG 11 17.990 17.990 17.990 -0.030 iSHARES S&P/TSX CAPPED FINLS INDEX FD XFN 1 29.270 29.270 29.270 -0.170 iSHARES S&P/TSX GLOBAL GOLD INDEX FUND XGD 47 12.650 12.390 12.390 -0.440 XIMEN MINING CORP. XIM 5 1.080 1.080 1.080 iSHARES S&P/TSX 60 INDEX FUND XIU 965 20.700 20.600 20.660 -0.170 iSHARES DEX REAL RETURN BOND INDEX FUND XRB 82 23.080 23.050 23.050 -0.010 ISHARES CDN S&P/TSX CAPPED REIT INDX FND XRE 161 15.820 15.700 15.700 -0.110 XINERGY LTD. XRG 35 0.500 0.480 0.480 -0.040 iSHARES DEX SHORT TERM BOND INDEX FUND XSB 83 28.640 28.580 28.580 -0.130 ISHARES DEX SHT TRM CORP UNIV MAPLE BD XSH 1 19.900 19.900 19.900 -0.050 iSHARES S&P 500 INDEX FUND CAD-HEDGED XSP 47 21.550 21.430 21.430 -0.030 SIRIUS XM CANADA HOLDINGS INC. SV XSR 256 8.800 8.690 8.690 -0.080 iSHARES RUSSELL 2000 INDEX FUND CAD-HEDG XSU 20 25.860 25.600 25.600 -0.270 YELLOW MEDIA LIMITED Y 1 24.880 24.880 24.880 +0.030 YAMANA GOLD INC YRI 513 11.060 10.720 10.770 -0.360 ZAIO CORPORATION ZAO 20 0.235 0.235 0.235 ZARGON OIL & GAS LTD. ZAR 34 8.710 8.630 8.680 +0.900 ZCL COMPOSITES ZCL 9 6.160 6.130 6.150 0.000 BMO MID CORPORATE BOND INDEX ETF ZCM 3 15.930 15.900 15.900 -0.040 BMO S&P/TSX EQUAL WEIGHT BANKS INDEX ETF ZEB 5 21.590 21.590 21.590 -0.010 ZENYATTA VENTURES LTD. ZEN 45 3.160 3.060 3.060 -0.080 ZODIAC EXPLORATION INC. ZEX 10 0.045 0.045 0.045 0.000 BMO HI YLD US CORP BD HGD CAD INDEX ETF ZHY 1 16.190 16.190 16.190 -0.020 BMO S&P/TSX LADDERED PREF SHARE IND ETF ZPR 8 14.070 14.060 14.070 +0.050 Trades: 53,040 Total Volume: 27,342,051 Total Value: $222,917,750 Advanced: 293 Declined: 349 Unchanged: 3,804 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.