Pure Trading Daily Market Summary March 21 2014 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDTL REAL ESTATE TR AAR.UN 11 4.830 4.800 4.800 0.000 ADVANTAGE OIL & GAS LTD. AAV 88 4.920 4.790 4.900 +0.110 ATHABASCA MINERALS INC ABM 58 1.700 1.700 1.700 +0.030 ABSOLUTE SOFTWARE CORP. ABT 1 7.150 7.150 7.150 +0.020 BARRICK GOLD CORPORATION ABX 941 22.050 21.510 21.740 -0.120 AIR CANADA CL A AC.A 46 5.890 5.770 5.770 -0.060 AIR CANADA CL B AC.B 69 5.880 5.750 5.750 -0.080 ATCO LTD. CL.I NV ACO.X 51 52.730 51.260 51.260 -1.560 AUTOCANADA INC. ACQ 48 55.330 53.000 55.140 +4.490 ALARIS ROYALTY CORP AD 63 30.530 29.860 30.400 +0.950 CANADIAN ADVANTAGED CONVERTIBLES FUND ADC.UN 49 8.950 8.910 8.930 +0.010 ALDERON IRON ORE CORP. ADV 32 1.650 1.610 1.610 -0.020 AURORA OIL & GAS LIMITED AEF 83 4.200 4.200 4.200 -0.010 AGNICO EAGLE MINES LIMITED AEM 207 37.170 35.980 36.300 -0.180 ANTRIM ENERGY J AEN 860 0.075 0.070 0.075 +0.005 ARGENT ENERGY TRUST AET.UN 230 5.370 5.300 5.320 -0.020 AETERNA ZENTARIS INC. AEZ 20 1.420 1.410 1.410 -0.020 AG GROWTH INTERNATIONAL INC. AFN 11 46.590 46.050 46.560 +0.730 AGF MANAGEMENT LTD. CL.B NV AGF.B 483 12.480 11.980 12.190 +0.180 ALAMOS GOLD INC. AGI 86 11.260 11.030 11.140 +0.130 ALLIANCE GRAIN TRADERS INC. AGT 19 18.900 18.760 18.870 +0.060 AGRIUM INC AGU 72 106.040 105.080 105.200 -0.160 ASTON HILL FINANCIAL INC AHF 291 1.240 1.200 1.200 -0.010 AIMIA INC. AIM 197 17.740 17.630 17.740 +0.040 ASANKO GOLD INC. AKG 165 2.620 2.510 2.560 -0.040 ALTAGAS LTD. ALA 40 45.090 44.790 44.890 -0.030 ALDRIN RESOURCE CORP ALN 10 0.090 0.090 0.090 +0.020 ALVOPETRO ENERGY LTD. ALV 1 1.100 1.100 1.100 0.000 ALMADEN MINERALS LTD. AMM 9 1.650 1.590 1.590 -0.070 AINSWORTH LUMBER CO. LTD ANS 62 3.910 3.880 3.890 +0.020 ALLIED NEVADA GOLD CORP ANV 229 6.540 6.090 6.110 -0.150 AFRICA OIL CORP AOI 24 9.000 8.900 8.920 +0.110 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 17 34.130 33.810 33.890 +0.220 ALGONQUIN POWER & UTILITIES CORP. AQN 315 7.890 7.540 7.540 -0.300 ALGONQUIN POWER & UTL CORP PR SER D AQN.PR.D 4 24.200 24.200 24.200 ARGONAUT GOLD INC. AR 263 5.370 5.220 5.270 +0.030 AECON GROUP INC ARE 22 16.880 16.800 16.820 +0.010 ALTIMA RESOURCES LTD ARH 50 0.075 0.075 0.075 0.000 ARC RESOURCES LTD. ARX 74 30.100 29.920 30.090 +0.160 ALACER GOLD CORP. ASR 398 3.220 3.060 3.150 +0.030 ATS AUTOMATION ATA 29 14.500 14.210 14.250 +0.200 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 45 93.700 92.260 93.030 +1.330 ATHABASCA OIL CORPORATION ATH 124 8.100 7.970 7.990 -0.010 ATNA RES J ATN 105 0.150 0.140 0.140 -0.020 ATLANTIC POWER CORP. ATP 2480 3.090 2.900 2.930 -0.080 GOLDEN MINERALS COMPANY AUM 12 1.230 1.230 1.230 +0.060 AURCANA CORP AUN 710 1.010 0.900 0.920 -0.090 AURICO GOLD INC. AUQ 76 5.190 5.010 5.150 +0.040 AVIGILON CORPORATION AVO 29 30.240 29.720 30.100 -0.230 ARTIS REIT AX.UN 114 16.000 15.770 15.970 +0.250 ALEXCO RESOURCE CORP. AXR 41 2.310 2.080 2.170 -0.150 AXIA NETMEDIA J AXX 8 2.600 2.590 2.600 +0.100 AMAYA GAMING GROUP INC. AYA 10 8.380 8.300 8.310 0.000 AUGUSTA RESOURCE CORPORATION AZC 13 3.320 3.310 3.320 +0.010 ALEXANDRIA MINERALS CORP AZX 100 0.045 0.045 0.045 0.000 BELL ALIANT INC. BA 188 26.690 26.570 26.600 -0.010 BANRO CORP. BAA 2985 0.650 0.580 0.600 -0.030 BADGER DAYLIGHTING LTD. BAD 36 38.570 37.340 38.180 +1.310 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 145 44.520 43.940 44.090 +0.010 BAUER PERFORMANCE SPORTS LTD. BAU 12 14.000 13.930 13.930 -0.120 BLACKBERRY LIMITED BB 448 10.830 10.230 10.230 -0.380 BOMBARDIER INC. CL. A MV BBD.A 30 4.210 4.210 4.210 +0.070 BOMBARDIER INC. CL. B SV BBD.B 1162 4.220 4.180 4.180 +0.010 COTT CORP BCB 19 9.080 8.960 8.970 -0.090 BCE INC. BCE 217 48.100 47.650 47.720 -0.270 BEAR CREEK MINING CORP BCM 11 2.110 2.050 2.050 +0.030 BLACK DIAMOND GROUP LIMITED BDI 26 35.040 34.420 34.660 +0.630 BIRD CONSTRUCTION INC. BDT 43 13.440 13.220 13.340 -0.170 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 53 59.230 58.990 59.140 +0.060 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 1516 32.090 31.600 31.850 -0.140 BROOKFIELD GLOBAL INFRASTR SEC INCOME FD BGI.UN 32 9.850 9.830 9.850 +0.010 BELL HAVEN COPPER & GOLD INC BHV 100 0.045 0.045 0.045 +0.010 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 54 28.100 27.680 27.680 -0.160 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 18 43.760 42.840 43.740 +0.940 BIRCHCLIFF ENERGY LTD. BIR 146 10.430 10.280 10.340 +0.050 BROOKEMONT CAPITAL INC BKT 150 0.025 0.025 0.025 0.000 BNK PETROLEUM INC. BKX 29 2.050 2.020 2.050 -0.020 BALLARD POWER SYSTEMS INC BLD 945 4.860 4.310 4.810 -0.050 BARKER MINERALS LTD BML 10 0.035 0.035 0.035 0.000 BANK OF MONTREAL BMO 152 73.180 72.760 73.040 +0.160 BANKERS PETROLEUM LTD. BNK 571 5.550 5.460 5.500 0.000 BONAVISTA ENERGY CORPORATION BNP 39 16.150 16.070 16.100 +0.050 BANK OF NOVA SCOTIA BNS 177 65.010 64.640 64.970 +0.210 BANK OF NOVA SCOTIA PR SERIES 28 BNS.PR.X 10 25.340 25.340 25.340 0.000 AMERICAS PETROGAS INC. BOE 25 1.360 1.330 1.330 -0.020 AIRBOSS AMERICA J BOS 8 7.950 7.900 7.900 -0.350 BOSTON PIZZA ROYALTIES INCOME FUND BPF.UN 4 19.470 19.340 19.470 -0.660 BROOKFIELD OFFICE PROPERTIES INC. BPO 302 21.850 21.560 21.750 +0.150 BROOKFIELD OFFICE PPTS. INC. PR. SER. N BPO.PR.N 1 25.400 25.400 25.400 -0.530 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 213 21.580 21.000 21.350 +0.040 BRAZIL RESOURCES INC. BRI 10 1.240 1.240 1.240 -0.040 BROOKFIELD RESIDENTIAL PROPERTIES INC. BRP 3 23.200 22.660 22.720 -0.380 BRI-CHEM CORP BRY 25 1.790 1.790 1.790 0.000 BELO SUN MINING CORP. BSX 20 0.385 0.375 0.375 -0.025 BTB REIT BTB.UN 20 4.610 4.580 4.610 +0.030 BAYTEX ENERGY CORP. BTE 66 44.850 44.050 44.800 +0.850 BAYTEX ENERGY CORP SUBS RCPTS BTE.R 39 44.120 43.750 44.000 +0.760 B2GOLD CORP. BTO 7553 3.190 3.080 3.100 -0.020 BELLATRIX EXPLORATION LTD BXE 520 8.980 8.830 8.910 -0.020 BOYD GROUP INCOME FUND BYD.UN 21 35.890 34.000 34.000 +0.200 CAE INC CAE 64 15.070 14.790 14.790 -0.150 CANAM GROUP INC. CAM 20 14.750 14.610 14.610 -0.110 CDN APARTMENT UN CAR.UN 310 20.980 20.920 20.960 0.000 CASCADES INC CAS 21 7.400 7.290 7.330 -0.060 iSHARES 1-5 YEAR LADD CORP BND IN FND CBO 56 19.730 19.720 19.730 0.000 iSHARES BRIC INDEX FUND CBQ 4 21.880 21.880 21.880 +0.310 CANADA BREAD CBY 1 72.160 72.160 72.160 +0.040 COGECO CABLE INC. SV CCA 30 56.300 55.300 55.750 +0.750 CCL INDUSTRIES INC. CL. B NV CCL.B 0 CAMECO CORP CCO 377 27.250 26.760 26.820 -0.110 CATAMARAN CORPORATION CCT 598 52.200 51.290 51.860 +0.280 CADILLAC VENTURES INC. CDC 500 0.030 0.030 0.030 0.000 CORRIDOR RESOURCES INC. CDH 2 1.950 1.950 1.950 -0.050 CANELSON DRILLING INC CDI 32 7.310 7.170 7.260 +0.240 COM DEV INTL CDV 28 3.850 3.820 3.850 +0.050 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 25 29.250 28.980 29.150 +0.100 CONTACT EXPLORATION INC CEX 5 0.360 0.360 0.360 +0.015 CANACCORD GENUITY GROUP INC. CF 603 8.290 8.240 8.240 -0.040 CARFINCO FINANCIAL GROUP INC. CFN 3 10.410 10.410 10.410 -0.790 CANFOR CORP CFP 57 26.990 26.510 26.560 -0.800 CALFRAC WELL SERVICES LTD. CFW 19 36.380 36.120 36.300 -0.050 CANFOR PULP PRODUCTS INC. CFX 15 11.760 11.730 11.760 -0.240 CENTERRA GOLD INC. CG 110 5.670 5.380 5.400 -0.200 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 153 3.150 3.090 3.110 -0.010 CDN GENERAL INV CGI 7 18.060 18.050 18.060 -0.010 CINEPLEX INC. CGX 26 42.560 41.250 41.250 -0.830 iSHARES ADVANT US HI YLD BND IND CAN HED CHB 21 21.280 21.260 21.260 0.000 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 167 21.890 21.440 21.790 +0.190 CHORUS AVIATION INC. CL B CHR.B 22 3.930 3.890 3.890 -0.030 CI FINANCIAL CORP. CIX 24 34.380 34.040 34.070 -0.090 CARDINAL ENERGY LTD. CJ 14 14.020 13.920 14.020 +0.020 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 64 24.570 24.280 24.390 -0.040 CARGOJET INC. CJT 1 21.250 21.250 21.250 +0.090 CHINOOK ENERGY INC. CKE 2 1.370 1.370 1.370 +0.020 CARIBOU KING RESOURCES LTD. CKR 680 0.040 0.040 0.040 -0.010 iSHARES 1-5 YEAR LADDERED GOVT BOND IND CLF 6 19.340 19.340 19.340 0.000 CELESTICA INC SV CLS 68 11.390 11.220 11.220 +0.010 CANADIAN IMPERIAL BANK OF COMMERCE CM 86 96.520 95.910 95.940 -0.320 CIBC RATE RESET CL A PR SERIES 35 CM.PR.L 10 25.370 25.370 25.370 0.000 COMPUTER MODELLING GROUP LTD CMG 2 29.310 29.260 29.260 -0.020 CANACOL ENERGY LTD CNE 22 6.900 6.840 6.900 +0.070 CONTINENTAL GOLD LIMITED CNL 180 4.680 4.350 4.350 -0.260 CDN NATURAL RES CNQ 470 41.930 41.470 41.770 +0.180 CANADIAN NATIONAL RAILWAY CO. CNR 169 62.800 62.250 62.250 -0.590 COASTAL CONTACTS INC. COA 7 12.440 12.430 12.440 -0.020 CARDIOME PHARMA CORP COM 3 10.120 9.880 9.930 -0.230 CANADIAN OIL SANDS LIMITED COS 116 21.980 21.770 21.920 +0.020 CANADIAN PACIFIC RAILWAY LIMITED CP 91 170.100 168.530 168.600 -1.500 iSHARES S&P/TSX CDN PREF SHARE IND FND CPD 40 16.150 16.140 16.150 +0.030 CRESCENT POINT ENERGY CORP. CPG 225 40.700 40.400 40.530 +0.130 CARPATHIAN GOLD INC. CPN 40 0.035 0.035 0.035 0.000 COALSPUR MINES LIMITED CPT 5 0.210 0.210 0.210 -0.055 CAPITAL POWER CORPORATION CPX 92 24.940 24.650 24.650 -0.180 CEQUENCE ENERGY LTD. CQE 177 2.360 2.280 2.310 -0.010 CREW ENERGY INC CR 15 8.400 8.370 8.370 +0.090 CROCODILE GOLD CORP. CRK 300 0.260 0.250 0.250 -0.030 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 41 13.190 13.110 13.160 -0.020 CT REIT CRT.UN 28 10.630 10.630 10.630 -0.410 CAPSTONE MINING CORP. CS 783 2.760 2.700 2.710 0.000 CAPSTONE INFRASTRUCTURE CORP. CSE 81 3.980 3.910 3.910 -0.050 CAPSTONE INFRASTRUCTURE 6.5% 31DEC16 CSE.DB.A 10 101.680 101.680 101.680 +0.610 CHARTWELL RETIREMENT RESIDENCES CSH.UN 270 10.400 10.010 10.010 -0.290 CONSTELLATION SOFTWARE INC. CSU 7 264.490 259.990 259.990 -3.070 CAN-60 INCOME CORP. CSY 30 8.430 8.430 8.430 -0.020 CROCOTTA ENERGY INC. CTA 21 3.280 3.200 3.260 +0.020 CANADIAN TIRE CORPORATION CL. A NV CTC.A 7 101.700 101.050 101.050 -0.590 CITADEL INCOME FUND CTF.UN 59 3.250 3.230 3.230 0.000 CANADIAN UTILITIES LTD. CL.A NV CU 51 40.690 39.490 39.500 -0.910 COMINAR R E UN CUF.UN 42 18.240 18.100 18.230 +0.190 COPPER MINING CORPORATION CUM 584 2.150 2.070 2.100 +0.070 CANEXUS CORPORATION CUS 346 5.070 5.020 5.060 +0.040 CENOVUS ENERGY INC. CVE 298 30.640 29.980 30.580 +0.600 CAVAN VENTURES INC CVN 150 0.035 0.035 0.035 +0.005 CDN WESTERN BANK CWB 40 36.760 36.450 36.710 +0.410 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 42 25.760 25.480 25.480 -0.170 CROWN POINT ENERGY INC. CWV 15 0.710 0.710 0.710 -0.030 CONCORDIA HEALTHCARE CORP. CXR 29 17.600 17.000 17.600 +0.500 COUNSEL CORP CXS 126 1.970 1.910 1.910 -0.050 CAYDEN RESOURCES INC. CYD 33 1.930 1.860 1.930 +0.080 DUNDEE REAL ESTATE INVESTMENT TRUST D.UN 385 28.420 28.200 28.210 -0.100 ARIANNE PHOSPHATE INC. DAN 22 1.330 1.330 1.330 +0.010 DUNDEE CORP. CL.A SV DC.A 23 16.050 15.870 15.900 -0.160 DONNYCREEK ENERGY INC. DCK 26 2.280 2.260 2.280 -0.030 DOMINION DIAMOND CORPORATION DDC 50 15.350 15.230 15.250 -0.140 DELPHI ENERGY CORP. DEE 289 2.810 2.760 2.810 +0.040 DEJOUR ENERGY INC. DEJ 100 0.270 0.270 0.270 0.000 DIVIDEND 15 SPLIT CORP DFN 5 11.740 11.740 11.740 +0.060 DETOUR GOLD CORP. DGC 335 11.130 10.790 10.990 +0.210 DAVIS + HENDERSON CORPORATION DH 32 31.480 31.090 31.150 +0.380 DHX MEDIA LTD. DHX 19 4.710 4.670 4.710 -0.030 DUNDEE INTERNATIONAL REIT DI.UN 343 9.080 9.000 9.000 -0.040 DOREL INDUSTRIES INC. CL.B SV DII.B 6 38.830 38.710 38.790 +0.520 DUNDEE INDUSTRIAL REIT 5.25% 31DEC19 DIR.DB 70 101.020 101.020 101.020 -0.210 DUNDEE INDUSTRIAL REIT DIR.UN 350 9.390 9.300 9.390 +0.040 DENISON MINES CORP DML 891 1.860 1.730 1.730 -0.120 DALRADIAN RESOURCES INC. DNA 15 0.840 0.820 0.820 -0.040 CIPHER PHARMACEUTICALS INC. DND 2 7.530 7.520 7.520 +0.170 DOLLARAMA INC. DOL 477 86.910 86.310 86.310 -0.480 BRP INC. DOO 843 30.610 29.760 29.860 -0.510 DUNDEE PRECIOUS METALS INC. DPM 142 4.780 4.630 4.690 +0.210 DREAM UNLIMITED CORP. DRM 9 15.790 15.480 15.720 +0.320 DIRTT ENVIRONMENTAL SOLUTIONS LTD. DRT 10 2.980 2.980 2.980 +0.070 DIVIDEND SELECT 15 CORP. DS 1 9.730 9.730 9.730 -0.010 DESCARTES SYS DSG 5 16.410 16.380 16.380 -0.060 DEETHREE EXPLORATION LTD. DTX 35 8.900 8.840 8.840 +0.050 DRAGONWAVE INC. DWI 19 1.680 1.600 1.660 +0.040 ENTERPRISE GROUP INC. E 443 1.050 1.030 1.030 -0.010 EAST ASIA MINERALS CORP EAS 100 0.060 0.060 0.060 0.000 ENCANA CORP. ECA 764 22.920 22.650 22.760 -0.070 EAST COAST INVESTMENT GRADE INCOME FUND ECF.UN 10 10.810 10.810 10.810 -0.080 ENERCARE INC. ECI 2 11.130 11.110 11.130 +0.010 ENDEAVOUR SILVER CORP. EDR 73 5.770 5.470 5.470 -0.130 ENDEAVOUR MINING CORPORATION EDV 170 0.970 0.900 0.940 -0.020 ELEMENT FINANCIAL CORPORATION EFN 656 15.490 15.280 15.430 +0.220 ELEMENT FIN CORP. 5 YR PR SERIES C EFN.PR.C 3 24.850 24.850 24.850 -0.050 ENERGY FUELS INC. EFR 23 11.480 10.820 10.820 -1.060 ENERFLEX LTD. EFX 76 17.090 17.030 17.050 +0.020 EAGLE ENERGY TRUST EGL.UN 70 7.860 7.760 7.760 -0.120 EASYHOME LTD. EH 6 17.900 17.890 17.900 -0.260 EXCHANGE INCOME CORPORATION EIF 29 21.180 21.020 21.160 +0.210 CANOE EIT INCOME FUND TRUST EIT.UN 142 12.140 12.050 12.100 +0.050 ELDORADO GOLD ELD 328 7.230 6.940 7.020 -0.110 EASTERN PLATINUM LIMITED ELR 360 0.085 0.080 0.085 +0.005 EMERA INCORPORATED EMA 31 33.920 33.600 33.630 +0.180 EMC METALS CORP. EMC 770 0.020 0.020 0.020 -0.010 EMPIRE COMPANY LTD. CL.A NV EMP.A 58 68.070 67.320 67.800 +1.070 ENBRIDGE INC ENB 233 50.040 49.760 49.960 +0.180 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 23 25.810 25.610 25.620 -0.130 ENTREC CORPORATION ENT 1 1.480 1.480 1.480 -0.030 ENCANTO POTASH CORP. EPO 10 0.175 0.175 0.175 0.000 ENERPLUS CORPORATION ERF 341 22.120 21.410 21.910 +0.460 ENSIGN ENERGY SERVICES INC. ESI 251 16.560 16.160 16.170 -0.390 ESSENTIAL ENERGY SERVICES LTD. ESN 17 2.750 2.700 2.750 +0.040 ESPIAL GROUP INC. ESP 18 1.880 1.850 1.880 +0.140 EVERTZ TECHNOLOGIES LIMITED ET 1 16.650 16.650 16.650 0.000 ENTREE GOLD INC. ETG 5 0.430 0.430 0.430 -0.030 EVOLVING GOLD CORP EVG 1690 0.020 0.015 0.015 -0.005 FIRST ASSET PIPES & POWER INCOME FUND EWP.UN 1 8.960 8.960 8.960 +0.270 EXTENDICARE INC. EXE 38 6.860 6.840 6.850 -0.010 EXFO INC. EXF 1 5.320 5.320 5.320 +0.070 ABDERDEEN ASIA-PACIFIC INCOME INVEST LTD FAP 63 5.500 5.470 5.470 -0.050 FIRST CAPITAL REALTY INC. FCR 38 17.750 17.630 17.700 +0.120 FISSION URANIUM CORP. FCU 45 1.620 1.610 1.610 +0.050 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 3 475.020 472.220 472.220 -0.890 FLYHT AEROSPACE SOLUTIONS LTD. FLY 25 0.750 0.750 0.750 0.000 FIRST QUANTUM J FM 391 19.830 19.380 19.730 +0.360 FIRST NATIONAL FINANCIAL CORPORATION FN 4 24.680 24.680 24.680 -0.030 FRANCO-NEVADA CORPORATION FNV 207 54.180 52.380 52.600 -0.500 FIRST MAJESTIC SILVER CORP FR 27 12.580 12.250 12.370 +0.010 CANYON SERVICES GROUP INC. FRC 53 13.630 13.320 13.600 -0.090 SENIOR SECURED FLOATING RATE FUND FRL.UN 5 9.290 9.290 9.290 +0.020 FRONTIER RARE EARTHS LIMITED FRO 5 0.350 0.350 0.350 -0.025 FREEHOLD ROYALTIES LTD. FRU 34 23.150 22.940 23.140 +0.150 FIRSTSERVICE CORPORATION SV FSV 14 54.990 54.780 54.970 +0.450 FIERA CAPITAL CORPORATION FSZ 1 13.950 13.950 13.950 -0.050 FORTRESS PAPER LTD FTP 13 4.390 4.290 4.290 +0.030 FORTIS INC FTS 45 31.330 31.180 31.200 0.000 FINNING INTL FTT 109 30.090 29.970 29.980 -0.010 FORTUNA SILVER MINES INC FVI 627 4.440 4.280 4.300 -0.040 GOLDCORP INC G 849 30.430 29.630 29.870 -0.130 GABRIEL RES J GBU 195 1.140 0.910 0.910 -0.180 GRAN COLOMBIA GOLD CORP. GCM 68 1.770 1.650 1.650 -0.080 GIBSON ENERGY INC. GEI 151 28.730 28.510 28.550 +0.200 GASFRAC ENERGY SERVICES INC. GFS 12 1.760 1.750 1.750 +0.010 CGI GROUP INC. CL.A SV GIB.A 759 35.320 34.310 34.400 -0.990 GLOBAL DIV INV GR. INCOME TR. II GII.UN 15 1.760 1.760 1.760 +0.030 GILDAN ACTIVEWEAR INC. GIL 354 56.360 55.210 55.800 +0.360 GLG LIFE TECH CORPORATION GLG 25 0.360 0.360 0.360 -0.160 GMP CAPITAL INC. GMP 2 7.640 7.640 7.640 -0.030 GREAT PRAIRIE ENERGY SERVICES INC. GPE 10 0.265 0.265 0.265 GREAT PANTHER SILVER LIMITED GPR 35 1.270 1.190 1.210 -0.100 BSM TECHNOLGIES INC GPS 13 2.570 2.540 2.570 +0.180 GREAT ATLANTIC RESOURCES CORP. GR 100 0.020 0.020 0.020 -0.005 GRANITE REIT GRT.UN 32 39.730 38.950 38.950 +0.430 GLUSKIN SHEFF + ASSOCIATES INC. GS 53 31.610 30.690 31.610 +0.680 GOLDEN STAR GSC 60 0.760 0.720 0.720 -0.030 GOLDEN SHARE MINING CORP GSH 50 0.050 0.050 0.050 -0.120 GRAN TIERRA ENERGY INC GTE 2538 8.470 8.360 8.410 0.000 KNIGHT THERAPEUTICS INC. GUD 86 5.650 5.550 5.560 +0.060 GUYANA GOLDFIELDS INC GUY 387 2.660 2.480 2.490 -0.080 GREAT-WEST LIFECO INC GWO 113 29.950 29.830 29.900 +0.050 GEAR ENERGY LTD GXE 168 4.050 4.000 4.050 +0.060 GUESTLOGIX INC GXI 14 1.490 1.470 1.470 -0.040 HUDSON S BAY COMPANY HBC 78 18.850 18.320 18.320 -0.290 HUDBAY MINERALS INC. HBM 26 8.510 8.310 8.370 +0.100 HELIX BIOPHARM HBP 30 1.500 1.500 1.500 0.000 HOME CAPITAL GROUP INC. HCG 45 45.080 44.330 44.400 -0.450 HORIZONS ACTIVE F R PR SH ETF E HFP 34 10.110 10.110 10.110 HORIZONS ACTIVE FLOATING RATE BOND ETF C HFR 60 10.190 10.190 10.190 0.000 HORIZONS BETAPRO S&P/TSX CAP FINS BL ETF HFU 27 21.240 21.180 21.240 +0.320 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 7 12.710 12.230 12.710 +0.400 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 12 10.940 10.890 10.940 +0.110 HORIZONS BETAPRO S&P/TSX 60 INVERSE ETF HIX 110 8.590 8.590 8.590 -0.140 HIGH LINER HLF 10 48.300 48.300 48.300 -0.200 HEALTHLEASE PROPERTIES REIT HLP.UN 30 10.410 10.370 10.400 +0.010 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 128 6.340 6.240 6.270 +0.160 HORIZON NORTH LOGISTICS HNL 13 8.030 7.970 7.970 -0.030 HORIZONS BETAPRO NYMEX NAT GAS BULL PLUS HNU 10 14.570 14.570 14.570 -1.450 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 12 4.830 4.830 4.830 +0.130 H & R REAL EST UN HR.UN 93 22.780 22.640 22.690 +0.030 HARTE GOLD CORP HRT 250 0.060 0.060 0.060 0.000 HUSKY ENERGY INC. HSE 82 32.800 32.570 32.680 +0.100 HOMESTAKE RESOURCE CORPORATION HSR 10 0.035 0.035 0.035 -0.005 HORIZONS BPRO S&P 500 VIX SHT BULL ETF HVU 147 7.320 7.010 7.300 +0.100 HARDWOODS DISTRIBUTION INC. HWD 3 10.750 10.710 10.750 +0.080 HIGH ARCTIC ENERGY SERVICES HWO 102 4.580 4.470 4.470 -0.030 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 49 5.690 5.650 5.690 +0.010 HORIZONS S&P/TSX 60 INDEX ETF HXT 20 25.690 25.690 25.690 -0.010 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 136 25.870 25.750 25.760 -0.070 INTELLIPHARMACEUTICS INTERNATIONAL INC. I 20 5.750 5.430 5.440 +0.050 ITHACA ENERGY INC IAE 39 2.820 2.790 2.800 -0.020 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 51 44.790 44.560 44.680 +0.160 INTEGRA GOLD CORP. ICG 5 0.320 0.320 0.320 -0.020 INDEXPLUS INCOME FUND. IDX.UN 10 13.550 13.550 13.550 +0.010 IVANHOE ENERGY IE 5 0.620 0.620 0.620 0.000 INTACT FINANCIAL CORPORATION IFC 83 66.940 66.360 66.650 +0.130 INTERNATIONAL FOREST PRODUCTS LTD. CL.A IFP.A 4 16.490 16.400 16.470 -0.400 IGM FINANCIAL INC. IGM 33 53.700 52.340 52.410 -1.210 IMPERIAL METALS CORP. III 3 14.990 14.750 14.750 -0.050 IAMGOLD CORP IMG 219 4.330 4.180 4.210 -0.020 IMPERIAL OIL IMO 46 51.440 50.890 50.930 -0.070 IMAX CORP IMX 35 31.110 30.600 30.600 -0.640 IONA ENERGY INC. INA 15 0.530 0.530 0.530 -0.010 INNERGEX RENEWABLE ENERGY INC. INE 39 10.040 9.880 9.920 -0.100 INNVEST REIT TRUST UNIT INN.UN 111 5.200 5.110 5.180 +0.050 INTER PIPELINE LTD. IPL 244 28.730 28.650 28.710 +0.060 ISIGN MEDIA SOLUTIONS INC. ISD 5 0.220 0.220 0.220 +0.010 INTL TOWER HILL MINE LTD ITH 20 1.220 1.140 1.140 -0.020 INTERTAPE POLYMER ITP 10 12.700 12.400 12.450 -0.450 IVANHOE MINES LTD. IVN 107 1.740 1.700 1.710 +0.040 JUST ENERGY GROUP INC. JE 87 8.910 8.800 8.800 -0.050 JAGUAR FINANCIAL CORPORATION JFC 160 0.015 0.015 0.015 0.000 JOURDAN RESOURCES INC. JOR 200 0.035 0.035 0.035 0.000 KINROSS GOLD CORP K 1401 5.470 5.350 5.400 -0.010 KATANGA MINING LIMITED KAT 5 0.355 0.355 0.355 -0.045 KLONDEX MINES LTD. KDX 34 2.000 1.980 1.980 -0.020 KELT EXPLORATION LTD. KEL 81 12.500 12.360 12.400 +0.030 KEYERA CORP. KEY 26 68.100 67.680 67.850 -0.130 KIRKLAND LAKE GOLD INC. KGI 21 4.140 3.920 3.920 -0.200 KILO GOLDMINES LTD. KGL 100 0.020 0.020 0.020 -0.010 KILLAM PROPERTIES INC. KMP 5 10.120 10.070 10.100 +0.070 KARNALYTE RESOURCES INC. KRN 40 1.350 1.350 1.350 +0.010 LOBLAW COMPANIES LIMITED L 384 48.020 46.350 47.070 +0.880 LAURENTIAN BANK LB 25 46.760 46.470 46.570 +0.180 LEGACY OIL AND GAS INC. LEG 677 7.010 6.930 6.980 +0.040 CDN LIFE COS SPLIT CORP. 2012 PR LFE.PR.B 11 10.160 10.160 10.160 +0.020 LUNA GOLD CORP LGC 44 1.390 1.310 1.340 -0.060 LABRADOR IRON ORE ROYALTY CORPORATION LIF 11 31.430 31.230 31.430 +0.030 LABRADOR IRON MINES HOLDINGS LIMITED LIM 165 0.120 0.120 0.120 0.000 LIQUOR STORES N.A. LTD. LIQ 17 12.290 12.140 12.260 +0.330 LEONS FURNITURE LNF 1 15.700 15.700 15.700 -0.050 LINAMAR CORP LNR 35 51.030 50.430 50.480 -0.390 LONGVIEW OIL CORP. LNV 46 5.590 5.500 5.580 +0.040 LONG RUN EXPLORATION LTD LRE 591 5.190 5.150 5.160 +0.030 LAKE SHORE GOLD CORP. LSG 50 0.810 0.800 0.800 0.000 LIGHTSTREAM RESOURCES LTD. LTS 131 5.700 5.600 5.650 +0.090 LUCARA DIAMOND CORP LUC 68 1.690 1.610 1.640 -0.030 LUNDIN MINING CORP. LUN 855 5.080 4.960 5.030 +0.070 LAS VEGAS FROM HOME.COM ENT LVH 5 0.135 0.135 0.135 +0.120 LEISUREWORLD SENIOR CARE CORP LW 7 12.330 12.270 12.270 -0.080 LYDIAN INTERNATIONAL LTD LYD 1 1.370 1.370 1.370 -0.050 MAG SILVER CORP. MAG 40 9.100 8.600 8.700 -0.400 MEGA BRANDS INC. MB 112 17.700 17.700 17.700 0.000 MEGA BRANDS INC. WTS. MB.WT 40 0.385 0.385 0.385 0.000 MBAC FERTILIZER CORP. MBC 5 0.770 0.770 0.770 -0.160 MED BIOGENE INC MBI 100 0.095 0.095 0.095 -0.010 MANITOBA TELECOM MBT 5 29.830 29.800 29.820 -0.070 MACDONALD DETTWILER MDA 9 86.130 85.610 85.610 -0.070 MAJOR DRILLING GRP MDI 145 8.900 8.700 8.750 -0.050 MEG ENERGY CORP. MEG 67 35.790 35.090 35.620 +0.460 MANITOK ENERGY INC. MEI 145 2.320 2.220 2.280 -0.020 MARAUDER RES EAST COAST INC MES 110 0.035 0.035 0.035 0.000 MANULIFE FIN MFC 669 21.720 21.470 21.470 -0.150 MANULIFE FNL CORP CL 1 SERIES 15 MFC.PR.L 5 24.450 24.450 24.450 +0.100 MAPLE LEAF FOODS MFI 65 17.090 16.940 17.050 +0.040 MANULIFE FLOATING RATE SENIOR LOAN FUND MFR.UN 3 9.860 9.860 9.860 +0.090 MAGNA INTERNATIONAL INC. COMMON MG 196 108.220 106.880 106.880 -0.480 GENWORTH MI CANADA INC. MIC 45 37.860 37.590 37.740 -0.010 MCAN MORTGAGE CORPORATION MKP 4 13.100 12.990 13.100 +0.170 PRECIOUS METALS AND MINING TRUST MMP.UN 70 3.140 3.130 3.140 +0.020 MITEL NETWORKS CORPORATION MNW 27 11.500 11.070 11.420 +0.050 MARTINREA INTERNATIONAL INC. MRE 19 9.730 9.580 9.580 -0.070 METRO INC. MRU 69 63.890 63.050 63.230 -0.390 MORNEAU SHEPELL INC. MSI 3 14.990 14.980 14.990 +0.040 MERUS LABS INTERNATIONAL INC. MSL 205 1.710 1.670 1.700 +0.100 MULLEN GROUP LTD. MTL 40 27.910 27.650 27.690 +0.190 METANOR RESOURCES INC MTO 95 0.210 0.200 0.200 -0.025 METALEX VENTURES LTD MTX 480 0.075 0.070 0.070 -0.015 MCEWEN MINING INC. MUX 430 3.380 3.060 3.320 +0.290 METHANEX CORP MX 43 74.780 73.750 74.400 +0.540 NATIONAL BANK OF CANADA NA 91 44.530 44.260 44.470 +0.160 NEWALTA CORPORATION NAL 98 19.750 19.150 19.500 -0.390 NORBORD INC. NBD 17 29.840 29.390 29.690 +0.080 NEVADA COPPER CORP. NCU 12 1.500 1.500 1.500 +0.040 NORTHERN DYNASTY MINERALS LTD. NDM 35 1.160 1.060 1.160 +0.110 NORDION INC. NDN 27 11.620 11.520 11.590 +0.030 NOVADAQ TECHNOLOGIES INC. NDQ 3 25.770 25.510 25.510 +0.200 NOVAGOLD RES INC. NG 63 4.690 4.510 4.510 -0.090 NEW GOLD INC. NGD 269 6.310 6.120 6.160 -0.030 NDX GROWTH & INCOME FUND NGI.UN 6 9.340 9.340 9.340 +0.340 NEWCASTLE ENERGY CORP NGY 120 0.010 0.010 0.010 -0.005 NORANDA INCOME FUND NIF.UN 14 5.390 5.390 5.390 0.000 NIKO RES NKO 224 2.380 2.220 2.220 -0.160 NEULION INC. NLN 10 0.980 0.970 0.970 -0.010 NORTH AMERICAN ENERGY PARTNERS INC. NOA 13 7.620 7.550 7.550 -0.040 NORONT RES LTD NOT 40 0.380 0.380 0.380 +0.005 NORTHLAND POWER INC. NPI 26 16.880 16.750 16.820 +0.200 VERDE POTASH PLC NPK 12 1.570 1.570 1.570 -0.090 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 14 27.620 27.420 27.420 -0.070 NEVSUN RES J NSU 109 4.010 3.940 3.990 +0.020 NEPTUNE TECHNOLOGIES & BIORESSOURCESINC. NTB 21 2.840 2.800 2.810 -0.020 NUVISTA ENERGY LTD. NVA 32 8.930 8.780 8.800 +0.010 THE NORTH WEST COMPANY INC. NWC 5 25.310 25.210 25.210 +0.030 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 280 9.700 9.600 9.610 -0.080 CONVERTIBLE DEBENTURES INCOME FUND OCV.UN 25 8.620 8.600 8.610 +0.010 ONEX CORPORATION SV OCX 19 61.620 61.000 61.610 +0.480 OCEANAGOLD CORP. OGC 293 2.900 2.820 2.850 -0.070 ONCOLYTICS BIO ONC 79 2.300 2.150 2.150 +0.020 ORBITE ALUMINAE INC. ORT 10 0.385 0.375 0.375 -0.015 OSISKO MINING CORPORATION OSK 8 7.580 7.480 7.480 -0.130 OPEN TEXT CORP OTC 89 54.640 53.880 54.160 -0.440 PRIMERO MINING CORP. P 302 8.580 8.060 8.210 -0.310 PAN AMERICAN J PAA 124 16.040 15.640 15.680 -0.070 PREMIUM BRANDS HOLDINGS CORP PBH 9 21.260 20.970 21.150 -0.030 CANSO CREDIT INCOME FUND UNITS PBY.UN 5 11.570 11.570 11.570 +0.090 PRECISION DRILLING CORPORATION PD 1306 12.880 12.660 12.690 -0.030 N A PALLADIUM PDL 190 0.610 0.560 0.570 +0.040 PALADIN RESOURCES LTD. PDN 680 0.540 0.520 0.540 0.000 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 2 36.250 36.190 36.250 +0.440 PREMIER GOLD MINES LTD. PG 310 2.220 2.080 2.100 -0.050 PENGROWTH ENERGY CORPORATION PGF 150 6.830 6.760 6.760 +0.010 PIMCO GLOBAL INCOME OPPORTUNITIES FUND PGI.UN 25 9.900 9.900 9.900 0.000 PATIENT HOME MONITORING CORP. PHM 10 0.265 0.265 0.265 +0.005 PHX ENERGY SERVICES CORP. PHX 3 13.850 13.600 13.850 +0.230 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 38 21.800 21.630 21.630 -0.100 PARKLAND FUEL CORPORATION PKI 19 21.300 21.150 21.160 -0.150 PILOT GOLD INC. PLG 79 1.530 1.520 1.520 -0.030 PROMETIC LIFE SCIENCES INC. PLI 241 1.410 1.360 1.360 -0.050 PARALLEL ENERGY TRUST PLT.UN 81 4.190 4.160 4.180 +0.010 PLAZA RETAIL REIT PLZ.UN 1 4.080 4.080 4.080 -0.020 PRISM MEDICAL LTD. PM 2 5.700 5.700 5.700 0.000 PERPETUAL ENERGY INC. PMT 1049 1.410 1.380 1.400 +0.020 PINECLIFF ENERGY INC. PNE 1 1.460 1.460 1.460 +0.020 POLYMET MINING CORP. POM 10 1.600 1.600 1.600 +0.060 POTASH CORPORATION OF SASKATCHEWAN INC POT 447 39.040 38.450 38.480 -0.360 PARAMOUNT RESOURCES LTD. POU 66 46.080 44.950 45.440 +0.630 POWER CORPORATION OF CANADA SV POW 26 30.440 30.250 30.330 +0.060 PEMBINA PIPELINE CORPORATION PPL 152 40.400 39.790 40.320 +0.410 PAINTED PONY PETROLEUM LTD. PPY 60 8.480 8.360 8.400 -0.070 PROBE MINES LTD PRB 23 3.620 3.520 3.520 -0.020 PRD ENERGY INC. PRD 5 0.980 0.980 0.980 -0.040 PACIFIC RUBIALES ENERGY CORP PRE 901 19.090 18.110 19.000 +0.900 PERSEUS MINING LIMITED PRU 265 0.550 0.480 0.500 +0.015 PULSE SEISMIC INC. PSD 5 3.460 3.430 3.440 -0.010 PASON SYSTEMS INC. PSI 64 27.950 27.470 27.470 -0.280 POET TECHNOLOGIES INC. PTK 73 1.280 1.150 1.280 +0.040 PLATINUM GROUP METALS LTD. PTM 146 1.190 1.160 1.190 +0.040 PETAQUILLA MINERALS LTD. PTQ 10 0.260 0.255 0.260 -0.005 PURE TECHNOLOGIES LTD. PUR 18 6.770 6.600 6.610 -0.080 PRETIUM RESOURCES INC. PVG 55 7.300 7.070 7.070 -0.040 POWER FINANCIAL CORP. PWF 11 34.650 34.410 34.420 -0.210 PENN WEST PETROLEUM LTD. PWT 239 9.540 9.380 9.480 +0.070 PAREX RESOURCES INC. PXT 560 9.390 9.050 9.350 +0.050 BLACKPEARL RESOURCES INC. PXX 160 2.690 2.630 2.680 +0.070 PIZZA PIZZA ROYALTY CORP. PZA 2 13.600 13.570 13.600 -0.100 PARAMOUNT GOLD AND SILVER CORP. PZG 25 1.510 1.460 1.480 -0.060 QUEBECOR INC. CL.B SV QBR.B 26 25.860 25.630 25.730 +0.010 QHR CORPORATION QHR 42 1.240 1.220 1.220 0.000 QLT INC QLT 2 6.170 6.170 6.170 -0.230 ROMARCO MINERALS INC. R 325 0.750 0.710 0.720 -0.020 RAMBLER METAL SAND MINING RAB 5 0.410 0.410 0.410 +0.040 RITCHIE BROS AUCTIONEERS INC. RBA 108 26.640 26.460 26.550 +0.330 RICHELIEU HARDWARE RCH 6 48.850 46.950 46.950 -1.900 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 62 44.720 44.100 44.470 0.000 ROCK ENERGY INC. RE 470 5.140 4.920 5.060 +0.130 CDN REAL ESTATE UN REF.UN 24 43.980 43.750 43.750 -0.100 RIOCAN REAL EST UN REI.UN 1518 26.280 26.120 26.160 +0.030 REITMANS CANADA LTD. CL.A NV RET.A 16 5.750 5.600 5.600 -0.040 ROYAL GOLD J RGL 16 76.680 76.630 76.630 +0.410 ARGEX TITANIUM INC. RGX 5 0.950 0.950 0.950 +0.060 RESINCO CAPITAL PARTNERS INC. RIN 150 0.010 0.010 0.010 +0.005 RIO ALTO MINING LIMITED RIO 169 2.240 2.060 2.140 -0.040 REDKNEE SOLUTIONS INC. RKN 31 5.840 5.770 5.810 +0.040 REGAL LIFESTYLE COMMUNITIES INC. RLC 14 7.680 7.680 7.680 -0.050 RETROCOM REIT RMM.UN 65 4.700 4.670 4.700 +0.030 RMP ENERGY INC. RMP 68 7.160 7.050 7.100 -0.020 RUBICON MINERALS CORP. RMX 433 1.340 1.220 1.220 -0.040 RUBICON MINERALS CORP WTS. RMX.WT 95 0.110 0.105 0.105 -0.005 ROXGOLD INC. ROG 50 0.620 0.620 0.620 0.000 RONA INC. RON 13 11.170 11.000 11.000 -0.210 RENEGADE PETROLEUM LTD. RPL 124 1.660 1.620 1.620 -0.020 RAVEN ROCK STRATEGIC INCOME FUND RRF.UN 10 9.530 9.530 9.530 +0.190 RAGING RIVER EXPLORATION INC. RRX 212 8.480 8.400 8.400 +0.060 ROGERS SUGAR INC. RSI 307 4.590 4.520 4.590 +0.060 ARTEK EXPLORATION LTD. RTK 70 4.100 4.010 4.050 +0.030 RUSSEL METALS RUS 49 30.390 29.950 29.950 -0.350 ROYAL BANK OF CANADA RY 298 72.420 72.060 72.100 -0.080 SHERRITT INTL RV S 738 3.750 3.600 3.740 -0.010 SAPUTO INC. SAP 128 57.050 55.850 56.020 -0.970 ST. ANDREW GOLDFIELDS LTD. SAS 70 0.350 0.350 0.350 -0.035 SABINA GOLD & SILVER CORP. SBB 15 0.970 0.960 0.970 -0.010 SHOPPERS DRUG MART CORPORATION SC 1429 61.780 61.050 61.190 +0.630 SHAWCOR LTD SCL 6 44.510 44.240 44.240 -0.250 SPROTT RESOURCE CORP SCP 1 2.500 2.500 2.500 +0.040 CANSO SELECT OPPORTUNITIES FUND SCW.UN 8 10.500 10.500 10.500 +0.010 SEABRIDGE GOLD INC. SEA 122 9.950 9.130 9.160 -0.690 SERINUS ENERGY INC. SEN 185 3.280 3.120 3.120 -0.050 SECURE ENERGY SERVICES INC. SES 92 18.650 18.470 18.610 -0.060 SPROTT STRATEGIC FIXED INCOME FUND SFI.UN 10 7.290 7.290 7.290 +0.030 SUNRIDGE GOLD CORP SGC 50 0.280 0.280 0.280 +0.015 SHORE GOLD INC. SGF 120 0.335 0.330 0.335 +0.010 SPYGLASS RESOURCES CORP SGL 47 1.860 1.820 1.860 +0.060 SCORPIO GOLD CORPORATION SGN 75 0.250 0.240 0.240 -0.130 SURGE ENERGY INC. SGY 214 6.210 5.980 6.160 +0.070 SPROTT INC SII 38 3.770 3.530 3.770 +0.210 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 349 26.010 25.800 25.890 -0.160 SUPREME PHARMACEUTICALS INC. SL 2500 0.055 0.030 0.055 SUN LIFE FINANCIAL INC. SLF 61 39.080 38.760 38.830 -0.110 SUN LIFE FINANCIAL INC. PR SER 12R SLF.PR.I 10 26.000 26.000 26.000 +0.240 SILVER WHEATON CORP. SLW 681 28.580 27.800 28.080 -0.190 SMART TECHNOLOGIES INC SMA 42 5.810 5.480 5.550 -0.140 SEMAFO J SMF 1029 4.410 4.170 4.180 -0.170 SNC-LAVALIN SV SNC 30 47.260 47.010 47.090 +0.240 SANDSTORM METALS & ENERGY LTD. SND 2 1.140 1.120 1.120 -0.120 SOLTORO LTD SOL 30 0.170 0.170 0.170 -0.010 SUNOPTA INC. SOY 1 11.940 11.940 11.940 +1.200 SUPERIOR PLUS CORP. SPB 26 12.120 11.880 11.890 -0.160 SPARTAN ENERGY CORP. SPE 22 3.000 2.950 2.950 0.000 SCORPIO MINING CORP. SPM 5 0.320 0.320 0.320 -0.015 SIR ROYALTY INCOME FUND SRV.UN 1 14.000 14.000 14.000 -0.050 STORM RESOURCES LTD. SRX 5 4.570 4.570 4.570 +0.060 SANDSTORM GOLD LTD. SSL 76 7.180 6.870 6.950 -0.020 SILVER STANDARD RES INC. SSO 238 13.070 12.360 12.560 -0.170 STEM CELL THERAPEUTICS CORP SSS 35 0.490 0.490 0.490 -0.010 STUDENT TRANSPORTATION INC. COMMON STB 40 6.950 6.940 6.940 -0.030 SANTONIA ENERGY INC. STE 228 1.500 1.490 1.500 +0.010 STANTEC INC STN 5 68.740 68.400 68.560 -0.380 SUNCOR ENERGY INC. SU 401 36.720 36.380 36.390 -0.070 SULLIDEN GOLD CORPORATION LTD. SUE 570 0.860 0.840 0.860 0.000 SOLIUM CAPITAL INC. SUM 38 7.150 6.990 7.030 -0.410 SANDVINE CORPORATION SVC 102 3.280 3.220 3.240 +0.060 SILVERCREST MINES INC SVL 19 2.350 2.260 2.260 -0.080 SILVERCORP METALS INC. SVM 78 2.430 2.310 2.310 -0.060 SAVANNA ENERGY SERVICES CORP SVY 71 7.640 7.540 7.630 -0.010 SIERRA WIRELESS SW 12 26.680 26.210 26.250 -0.530 SUNWARD RESOURCES LTD. SWD 50 0.240 0.240 0.240 -0.010 SWISHER HYGIENE INC. SWI 5 0.530 0.530 0.530 +0.020 SYMBILITY SOLUTIONS INC. SY 5 0.325 0.325 0.325 +0.005 TELUS CORPORATION T 56 39.460 39.000 39.000 -0.020 TRANSALTA CORPORATION TA 203 12.730 12.620 12.620 -0.050 TAG OIL LTD TAO 38 2.950 2.920 2.950 0.000 TWIN BUTTE ENERGY LTD. TBE 1305 2.330 2.280 2.300 -0.020 TECK RESOURCES LTD. CL.B SV TCK.B 617 23.710 23.070 23.680 +0.720 TRANSCONTINENTAL INC. CL A SV TCL.A 74 15.610 15.230 15.570 +0.390 THOMPSON CREEK METALS COMPANY TCM 338 2.640 2.400 2.580 +0.200 TRICON CAPITAL GROUP INC. TCN 61 8.170 8.080 8.160 +0.110 TRICAN WELL TCW 604 13.670 13.430 13.460 -0.210 TORONTO-DOMINION BANK TD 256 51.820 51.560 51.630 -0.150 TYHEE GOLD CORP. TDC 65 0.105 0.105 0.105 +0.005 TRINIDAD DRILLING LTD. TDG 62 11.570 11.450 11.500 -0.020 TRILOGY ENERGY CORP. TET 58 27.070 26.700 26.900 0.000 TRANSFORCE INC. TFI 38 23.690 23.300 23.330 +0.060 TERRA FIRMA RESOURCES INC. TFR 600 0.025 0.025 0.025 0.000 TRANSGLOBE J TGL 176 8.300 8.190 8.280 +0.060 TRUE GOLD MINING INC. TGM 75 0.390 0.390 0.390 -0.020 TIM HORTONS INC. THI 2061 62.060 61.260 61.360 -0.370 TAHOE RESOURCES INC. THO 29 24.180 23.790 23.900 -0.390 TITANIUM CORP INC TIC 40 0.750 0.750 0.750 +0.130 TOROMONT IND TIH 30 25.510 25.380 25.450 0.000 TAD MINERAL EXPLORATION INC. TJ 190 0.030 0.030 0.030 -0.005 TEKMIRA PHAMACEUTICALS CORP TKM 3 29.180 29.180 29.180 +1.110 TASEKO MINES LTD. TKO 136 2.220 2.190 2.210 +0.040 TALISMAN ENERGY INC. TLM 1025 11.390 11.110 11.340 +0.150 THERALASE TECHNOLOGIES INC TLT 5 0.395 0.395 0.395 +0.225 TEMBEC INC. TMB 3 2.460 2.460 2.460 -0.050 TIMBERCREEK MORTGAGE INVEST TMC 3 9.710 9.710 9.710 +0.100 TITAN MEDICAL INC TMD 30 2.280 2.270 2.280 -0.030 TIMMINS GOLD CORP TMM 820 1.570 1.480 1.490 -0.030 TANZANIAN ROYALTY EXPLORATION CORP. TNX 57 2.630 2.460 2.460 -0.190 TORC OIL & GAS LTD. TOG 66 11.760 11.570 11.710 -0.020 TOTAL ENERGY SERVICES INC. 5.75% 31MAR16 TOT.DB 10000 107.500 107.500 107.500 +0.500 TOURMALINE OIL CORP. TOU 32 50.370 49.790 50.240 +0.580 TEMPLE HOTELS INC. TPH 21 5.800 5.780 5.780 +0.010 TETHYS PETROLEUM LTD. TPL 60 0.550 0.550 0.550 -0.020 THOMSON REUTERS CORP. TRI 117 38.550 37.760 38.460 +0.580 TRANSCANADA CORPORATION TRP 162 50.360 50.060 50.330 +0.150 TURQUOISE HILL RESOURCES LTD. TRQ 376 3.880 3.770 3.770 -0.010 TRANSAT A.T. INC. CLASS B TRZ.B 552 8.790 8.710 8.710 -0.250 TORSTAR CORP. CL. B NV TS.B 77 6.090 5.700 5.950 +0.410 TOP 20 EUROPE DIVIDEND TRUST TTE.UN 5 10.800 10.800 10.800 +0.190 TREVALI MINING CORPORATION TV 81 1.060 1.030 1.030 -0.030 TAMARACK VALLEY ENERGY LTD. TVE 45 5.500 5.290 5.440 +0.170 TUCKAMORE CAPITAL MANAGEMENT INC. TX 1000 0.500 0.500 0.500 0.000 TOREX GOLD RESOURCES INC. TXG 437 1.180 1.100 1.110 -0.060 URANIUM PARTICIPATION CORP. U 42 5.700 5.540 5.540 -0.160 UCORE RARE METALS INC. UCU 10 0.430 0.430 0.430 +0.030 UEX CORP UEX 10 0.540 0.540 0.540 +0.010 DOMTAR CORPORATION UFS 1 119.270 119.270 119.270 +0.070 URTHECAST CORP. UR 4 2.490 2.450 2.450 -0.100 UR-ENERGY INC. URE 19 1.910 1.890 1.890 +0.020 URANERZ ENERGY CORPORATION URZ 14 1.990 1.950 1.950 -0.030 VERMILION ENERGY INC. VET 26 67.560 67.310 67.320 +0.340 VISTA GOLD CORP VGZ 2 VICWEST INC VIC 8 10.930 10.880 10.910 +0.260 ASTON HILL VIP INCOME FUND VIP.UN 5 10.150 10.150 10.150 0.000 5N PLUS INC. VNP 137 3.910 3.680 3.680 -0.220 VALENER INC. VNR 33 15.910 15.860 15.900 -0.010 VALEANT PHARMACEUTICALS INTL INC. VRX 167 157.230 151.470 151.950 -5.850 VERESEN INC. VSN 126 16.050 15.830 16.000 -0.070 IPATH S&P 500 VIX SHORT-TERM FUTURES ETN VXX 7 49.650 48.680 49.560 +0.180 WHITECAP RESOURCES INC. WCP 308 12.600 12.430 12.470 0.000 WESTERN FOREST PRODUCTS INC. WEF 523 2.460 2.410 2.430 -0.050 WESTERNONE INC. WEQ 1 7.070 7.070 7.070 -0.040 WEST FRASER TIMBER WFT 290 52.860 50.520 50.850 -2.030 WI-LAN INC WIN 294 3.400 3.380 3.390 -0.010 WESTJET AIRLINES LTD. WJA 164 23.750 23.450 23.450 -0.050 WAJAX CORP WJX 20 37.730 37.480 37.480 +0.270 WESTERN LITHIUM USA CORP. WLC 10 0.610 0.610 0.610 +0.010 WALTER ENERGY INC. WLT 19 8.600 8.150 8.400 +0.250 GEORGE WESTON LIMITED WN 25 82.970 81.660 81.970 +0.460 WESTPORT INNOV WPT 37 17.720 17.350 17.350 -0.580 WESTERN POTASH CORPORATION WPX 5 0.580 0.580 0.580 -0.040 WESTERN ENERGY SVCS CORP WRG 44 10.040 9.820 9.930 +0.030 WESTERN COPPER AND GOLD CORPORATION WRN 30 0.990 0.970 0.970 +0.060 WSP GLOBAL INC. WSP 13 35.890 35.590 35.670 +0.130 WESTSHORE TERMINALS INVESTMENT CORP. WTE 70 33.720 32.820 33.560 +0.350 TMX GROUP LIMITED X 11 53.300 52.900 53.300 +0.300 iSHARES DEX UNIVERSE BOND INDEX FUND XBB 1 30.450 30.450 30.450 +0.050 iSHARES DEX ALL CORPORATE BOND INDEX FUN XCB 44 21.040 21.040 21.040 0.000 XTREME DRILLING AND COIL SERVICES CORP. XDC 79 4.380 4.380 4.380 +0.090 iSHARES S&P/TSX CAPPED FINLS INDEX FD XFN 19 29.470 29.470 29.470 +0.010 ISHARES DEX FLOATING RATE NOTE INDEX FD XFR 42 20.120 20.120 20.120 0.000 iSHARES S&P/TSX GLOBAL GOLD INDEX FUND XGD 67 12.570 12.340 12.340 -0.100 iSHARES S&P/TSX 60 INDEX FUND XIU 1331 20.730 20.640 20.650 -0.040 XINERGY LTD. XRG 5 0.480 0.480 0.480 0.000 iSHARES DEX SHORT TERM BOND INDEX FUND XSB 42 28.580 28.570 28.580 -0.010 SIRIUS XM CANADA HOLDINGS INC. SV XSR 5 8.370 8.230 8.230 -0.270 YELLOW MEDIA LIMITED Y 2 25.000 24.960 25.000 +0.120 YAMANA GOLD INC YRI 360 10.810 10.500 10.520 -0.200 BMO S&P/TSX EQUAL WEIGHT BANKS INDEX ETF ZEB 32 21.730 21.670 21.670 +0.080 ZENYATTA VENTURES LTD. ZEN 61 3.050 2.970 3.010 -0.010 ZODIAC EXPLORATION INC. ZEX 100 0.040 0.040 0.040 0.000 BMO S&P/TSX LADDERED PREF SHARE IND ETF ZPR 9 14.090 14.090 14.090 +0.020 BMO COVERED CALL CANADIAN BANKS ETF ZWB 1 16.310 16.310 16.310 +0.010 Trades: 35,470 Total Volume: 11,899,571 Total Value: $154,432,877 Advanced: 277 Declined: 304 Unchanged: 3,865 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.