Pure Trading Daily Market Summary March 26 2014 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDTL REAL ESTATE TR AAR.UN 104 4.770 4.710 4.760 -0.020 ADVANTAGE OIL & GAS LTD. AAV 121 5.080 4.970 5.000 +0.080 ATHABASCA MINERALS INC ABM 25 1.780 1.780 1.780 +0.060 ABSOLUTE SOFTWARE CORP. ABT 2 7.180 7.150 7.180 +0.020 BARRICK GOLD CORPORATION ABX 764 20.780 19.810 19.810 -0.850 AIR CANADA CL A AC.A 29 5.580 5.390 5.510 -0.120 AIR CANADA CL B AC.B 319 5.670 5.390 5.510 -0.110 ATCO LTD. CL.I NV ACO.X 31 51.810 51.500 51.610 -0.180 ANSELL CAPITAL CORP ACP 70 0.050 0.050 0.050 -0.005 AUTOCANADA INC. ACQ 15 57.690 56.830 56.830 -0.550 ALARIS ROYALTY CORP AD 23 30.330 30.080 30.190 -0.010 CANADIAN ADVANTAGED CONVERTIBLES FUND ADC.UN 103 8.960 8.950 8.960 +0.030 ALDERON IRON ORE CORP. ADV 52 1.650 1.590 1.590 -0.090 AURORA OIL & GAS LIMITED AEF 1204 4.200 4.190 4.200 0.000 AGNICO EAGLE MINES LIMITED AEM 349 34.880 33.190 33.320 -1.420 ARGENT ENERGY TRUST AET.UN 90 5.360 5.260 5.260 -0.070 ALARMFORCE J AF 1 10.900 10.900 10.900 -0.200 AG GROWTH INTERNATIONAL INC. AFN 6 46.370 46.260 46.370 -0.080 AGF MANAGEMENT LTD. CL.B NV AGF.B 249 12.750 12.550 12.700 +0.350 ALAMOS GOLD INC. AGI 262 11.020 10.540 10.620 -0.420 ALLIANCE GRAIN TRADERS INC. AGT 108 19.070 18.550 18.600 -0.450 AGRIUM INC AGU 71 107.680 106.120 106.120 -0.600 ASTON HILL FINANCIAL INC AHF 313 1.240 1.190 1.220 +0.030 ALTUS GROUP LIMITED AIF 7 19.110 18.900 18.980 -0.060 AIMIA INC. AIM 115 17.950 17.750 17.940 +0.170 ASANKO GOLD INC. AKG 233 2.390 2.220 2.220 -0.130 ALTAGAS LTD. ALA 22 45.220 44.970 44.990 -0.070 ALTIUS MINERALS CORP. ALS 5 15.460 15.460 15.460 +0.010 ALVOPETRO ENERGY LTD. ALV 8 1.090 1.090 1.090 -0.020 AUTOMODULAR CORPORATION AM 1 2.380 2.380 2.380 +0.010 AMERICAN CREEK RES LTD AMK 1010 0.050 0.050 0.050 -0.005 ALMADEN MINERALS LTD. AMM 5 1.540 1.540 1.540 +0.010 ALLIED NEVADA GOLD CORP ANV 241 5.720 5.020 5.020 -0.650 AFRICA OIL CORP AOI 13 8.680 8.670 8.680 -0.080 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 11 33.870 33.590 33.860 -0.060 ACASTI PHARMA INC. APO 77 1.300 1.300 1.300 -0.110 ALGONQUIN POWER & UTILITIES CORP. AQN 281 7.820 7.690 7.710 -0.050 ALGONQUIN POWER UTIL CORP. PREF SERIES A AQN.PR.A 250 22.000 22.000 22.000 -0.150 ARGONAUT GOLD INC. AR 635 5.050 4.720 4.810 -0.220 AECON GROUP INC ARE 29 16.890 16.710 16.760 +0.020 ARC RESOURCES LTD. ARX 128 29.880 29.330 29.370 -0.520 ALACER GOLD CORP. ASR 409 2.940 2.770 2.770 -0.230 ATS AUTOMATION ATA 57 14.730 14.230 14.250 -0.180 ATAC RESOURCES LTD ATC 24 1.150 1.120 1.120 -0.080 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 240 90.250 88.890 89.810 -1.140 ATLANTA GOLD INC. ATG 2510 0.020 0.015 0.015 -0.010 ATHABASCA OIL CORPORATION ATH 1941 7.980 7.790 7.800 -0.120 ATNA RES J ATN 5 0.130 0.130 0.130 -0.010 ATLANTIC POWER CORP. ATP 277 3.340 3.150 3.150 -0.170 AURCANA CORP AUN 15 0.750 0.750 0.750 -0.170 AURICO GOLD INC. AUQ 124 4.780 4.560 4.560 -0.230 AVIGILON CORPORATION AVO 157 29.060 28.100 28.430 -0.800 A&W REVENUE ROYALTIES INCOME FUND AW.UN 4 22.200 22.200 22.200 +0.600 ARTIS REIT AX.UN 494 16.050 15.970 15.990 -0.010 AXE EXPLORATION INC. AXQ 300 0.030 0.030 0.030 -0.005 ALEXCO RESOURCE CORP. AXR 35 1.930 1.720 1.720 -0.250 AMAYA GAMING GROUP INC. AYA 21 8.100 7.930 7.930 -0.070 AUGUSTA RESOURCE CORPORATION AZC 50 3.390 3.330 3.350 -0.010 BELL ALIANT INC. BA 83 26.630 26.470 26.630 +0.160 BANRO CORP. BAA 213 0.570 0.560 0.560 -0.010 BADGER DAYLIGHTING LTD. BAD 81 40.230 39.640 40.200 +1.410 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 116 44.420 44.000 44.200 +0.100 BROOKFIELD ASSET MGMT INC. PR SER 38 BAM.PF.E 7 24.490 24.490 24.490 +0.040 BROOKFIELD ASSET MANAGEMENT INC. BAM.PR.M 3 20.740 20.740 20.740 +0.540 BALMORAL RESOURCES LTD. BAR 5 0.650 0.650 0.650 -0.090 BAUER PERFORMANCE SPORTS LTD. BAU 1 14.180 14.180 14.180 -0.250 BLACKBERRY LIMITED BB 372 10.490 10.150 10.150 -0.280 BOMBARDIER INC. CL. A MV BBD.A 6 4.100 4.100 4.100 -0.090 BOMBARDIER INC. CL. B SV BBD.B 1456 4.130 4.040 4.050 -0.090 COTT CORP BCB 47 9.170 8.890 8.900 -0.140 BCE INC. BCE 171 47.320 46.900 46.920 -0.220 BEAR CREEK MINING CORP BCM 38 BLACK DIAMOND GROUP LIMITED BDI 72 35.020 34.460 34.960 +0.190 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 53 59.480 58.840 59.130 -0.270 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 442 31.520 31.020 31.520 +0.430 BROOKFIELD GLOBAL INFRASTR SEC INCOME FD BGI.UN 23 9.800 9.790 9.790 -0.010 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 478 27.390 27.170 27.390 +0.210 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 12 43.630 43.310 43.340 -0.160 BIRCHCLIFF ENERGY LTD. BIR 66 10.840 10.680 10.700 +0.060 BNK PETROLEUM INC. BKX 20 2.070 1.990 1.990 -0.080 BALLARD POWER SYSTEMS INC BLD 1606 5.800 4.600 4.610 -1.360 BORALEX INC. BLX 1 12.910 12.910 12.910 -0.120 BANK OF MONTREAL BMO 95 74.220 73.380 73.500 -0.310 PARTNERS VALUE SPLIT CORP. AA PR SER 5 BNA.PR.E 16 25.800 25.800 25.800 -0.060 BIONICHE LIFE J BNC 10 0.245 0.245 0.245 -0.030 BONTERRA ENERGY CORP. BNE 3 53.850 53.000 53.000 -0.430 BANKERS PETROLEUM LTD. BNK 755 5.500 5.320 5.360 -0.070 BONAVISTA ENERGY CORPORATION BNP 38 15.990 15.690 15.720 -0.220 BANK OF NOVA SCOTIA BNS 60158 65.060 64.480 64.650 -0.200 AMERICAS PETROGAS INC. BOE 6 1.290 1.280 1.280 0.000 BOLD VENTURES INC BOL 50 0.055 0.055 0.055 +0.005 BOSTON PIZZA ROYALTIES INCOME FUND BPF.UN 6 19.940 19.930 19.930 +0.230 BROOKFIELD OFFICE PROPERTIES INC. BPO 234 21.470 21.330 21.410 -0.020 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 1213 21.070 20.750 20.800 -0.200 BRAZIL RESOURCES INC. BRI 44 1.190 1.130 1.150 -0.030 BROOKFIELD RESIDENTIAL PROPERTIES INC. BRP 4 22.720 22.580 22.610 -0.110 BELO SUN MINING CORP. BSX 235 0.355 0.350 0.355 -0.005 BTB REIT BTB.UN 5 4.630 4.630 4.630 +0.010 BAYTEX ENERGY CORP. BTE 64 44.760 44.380 44.510 -0.290 BAYTEX ENERGY CORP SUBS RCPTS BTE.R 8 44.000 43.730 43.730 -0.870 B2GOLD CORP. BTO 2396 3.070 2.880 2.890 -0.130 BURCON NUTRASCIENCE CORP BU 9 4.700 4.700 4.700 +0.070 BELLATRIX EXPLORATION LTD BXE 210 8.950 8.790 8.800 -0.050 CAE INC CAE 350 14.980 14.850 14.900 +0.010 CANAM GROUP INC. CAM 14 14.700 14.430 14.430 -0.270 CDN APARTMENT UN CAR.UN 57 21.140 21.000 21.000 -0.110 CASCADES INC CAS 43 7.560 7.520 7.560 +0.110 CANBANC 8 INCOME CORP. CBF 10 10.300 10.300 10.300 +0.220 iSHARES 1-5 YEAR LADD CORP BND IN FND CBO 127 19.750 19.740 19.750 +0.010 iSHARES BRIC INDEX FUND CBQ 5 22.230 22.230 22.230 +0.240 COGECO CABLE INC. SV CCA 49 55.110 54.130 54.540 +0.850 CCL INDUSTRIES INC. CL. B NV CCL.B 6 94.100 93.650 94.000 -0.370 CAMECO CORP CCO 538 26.040 24.990 25.260 -0.630 CATAMARAN CORPORATION CCT 134 51.350 50.030 50.030 -0.830 CATALYST COPPER CORP. CCY 140 0.035 0.035 0.035 +0.005 CORRIDOR RESOURCES INC. CDH 11 1.900 1.870 1.900 +0.020 CANELSON DRILLING INC CDI 14 7.360 7.270 7.270 -0.080 COM DEV INTL CDV 1 3.770 3.770 3.770 -0.080 iSHARES S&P/TSX CDN DIV ARISTO IND FND CDZ 12 25.410 25.370 25.370 +0.010 CENTRAL FUND OF CANADA LTD. CL.A NV CEF.A 32 15.770 15.420 15.420 -0.330 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 23 29.140 28.820 29.000 +0.180 iSHARES EQ WGT BANC & LIFECO ETF ADV CL CEW.A 2 7.830 7.830 7.830 +1.060 CANACCORD GENUITY GROUP INC. CF 522 8.330 8.290 8.310 -0.070 CARFINCO FINANCIAL GROUP INC. CFN 3 9.740 9.740 9.740 -0.670 CANFOR CORP CFP 10 25.970 25.830 25.830 -0.300 CALFRAC WELL SERVICES LTD. CFW 13 35.710 35.430 35.700 -0.420 CANFOR PULP PRODUCTS INC. CFX 33 11.820 11.620 11.620 -0.390 CENTERRA GOLD INC. CG 125 5.380 5.000 5.000 -0.350 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 341 2.980 2.750 2.800 -0.120 CINEPLEX INC. CGX 19 42.010 41.540 41.740 +0.120 iSHARES ADVANT US HI YLD BND IND CAN HED CHB 12 21.390 21.350 21.350 +0.090 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 49 21.520 21.350 21.350 -0.390 CHOICE PROPERTIES REIT CHP.UN 3 10.720 10.710 10.720 -0.100 CHORUS AVIATION INC. CL B CHR.B 7 3.920 3.900 3.910 -0.020 CI FINANCIAL CORP. CIX 69 34.560 34.190 34.480 +0.280 CARDINAL ENERGY LTD. CJ 16 14.460 14.450 14.460 +0.010 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 9 24.000 23.970 23.970 -0.030 CARGOJET INC. 6.5% 30APR17 CJT.DB.A 10 180.000 180.000 180.000 +1.550 CHINOOK ENERGY INC. CKE 33 1.370 1.330 1.370 0.000 CARIBOU KING RESOURCES LTD. CKR 10 0.040 0.040 0.040 0.000 iSHARES 1-5 YEAR LADDERED GOVT BOND IND CLF 12 19.370 19.370 19.370 0.000 CORAL GOLD RESOURCES LTD CLH 50 0.180 0.180 0.180 -0.030 CELESTICA INC SV CLS 119 11.680 11.370 11.370 -0.270 CANADIAN IMPERIAL BANK OF COMMERCE CM 57 95.090 93.900 94.200 -1.950 CIBC PR.A SER 27 CM.PR.E 1 25.250 25.250 25.250 +0.020 CIBC NON-CUM RESET CL A PR SER 33 CM.PR.K 9 25.300 25.300 25.300 -0.020 CIBC RATE RESET CL A PR SERIES 35 CM.PR.L 16 24.970 24.970 24.970 -0.400 COMPUTER MODELLING GROUP LTD CMG 3 29.660 29.260 29.660 +0.460 CANACOL ENERGY LTD CNE 14 6.860 6.830 6.840 -0.040 CONTINENTAL GOLD LIMITED CNL 258 4.040 3.830 3.860 -0.280 CDN NATURAL RES CNQ 338 42.350 41.330 41.350 -0.430 CANADIAN NATIONAL RAILWAY CO. CNR 127 62.460 61.300 61.320 -0.820 COASTAL CONTACTS INC. COA 50 12.430 12.430 12.430 0.000 CARDIOME PHARMA CORP COM 26 9.580 9.340 9.460 -0.160 CANADIAN OIL SANDS LIMITED COS 158 22.720 22.430 22.620 +0.240 CANADIAN PACIFIC RAILWAY LIMITED CP 43 169.320 165.390 165.480 -2.390 iSHARES S&P/TSX CDN PREF SHARE IND FND CPD 12 16.180 16.180 16.180 +0.020 iSHARES S&P/TSX CDN PREF SHR IND FND ADV CPD.A 59 16.150 16.140 16.140 -0.050 CDN 50 ADVANTAGED PR SHARE FUND CPF.UN 7 21.250 21.250 21.250 +0.240 CRESCENT POINT ENERGY CORP. CPG 257 40.270 39.840 40.040 -0.160 CARPATHIAN GOLD INC. CPN 930 0.035 0.035 0.035 0.000 CAPITAL POWER CORPORATION CPX 30 25.560 25.240 25.510 +0.320 CEQUENCE ENERGY LTD. CQE 109 2.460 2.350 2.400 +0.030 CREW ENERGY INC CR 61 8.350 8.140 8.260 -0.070 CASTLE RESOURCES INC CRI 50 0.040 0.040 0.040 0.000 CROCODILE GOLD CORP. CRK 85 0.200 0.200 0.200 -0.020 iSHARES CANADIAN FUNDAMENTAL INDEX FUND CRQ 1 13.950 13.950 13.950 +1.520 CROMBIE REIT SER C 5.75% 30JUN17 CRR.DB.C 10 104.400 104.400 104.400 -0.550 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 24 13.150 13.120 13.130 0.000 CT REIT CRT.UN 1 11.040 11.040 11.040 +0.230 CAPSTONE MINING CORP. CS 7564 2.940 2.780 2.880 +0.150 iSHARES ADVANT SHORT DUR HIGH INC ETF CSD 10 20.390 20.380 20.380 +0.010 CAPSTONE INFRASTRUCTURE CORP. CSE 52 3.960 3.930 3.960 +0.020 CAPSTONE INFRASTRUCTURE 6.5% 31DEC16 CSE.DB.A 10 102.720 102.720 102.720 +0.540 CHARTWELL RETIREMENT RESIDENCES CSH.UN 129 10.320 10.200 10.220 -0.070 CONSTELLATION SOFTWARE INC. CSU 13 262.000 258.250 262.000 +0.450 CORBY SPIRIT AND WINE LTD VOTING CLA A CSW.A 500 CROCOTTA ENERGY INC. CTA 191 3.330 3.290 3.310 -0.020 CANADIAN TIRE CORPORATION CL. A NV CTC.A 49 103.120 101.160 102.910 +2.820 CANADIAN UTILITIES LTD. CL.A NV CU 23 39.870 39.600 39.610 -0.300 COMINAR R E UN CUF.UN 106 18.400 18.210 18.260 -0.070 COPPER MINING CORPORATION CUM 201 2.150 2.110 2.140 -0.050 CANEXUS CORPORATION CUS 60 5.120 5.000 5.000 -0.100 COPPER FOX METALS INC CUU 5 0.235 0.235 0.235 -0.045 CENOVUS ENERGY INC. CVE 124 30.900 30.510 30.510 -0.030 CAVAN VENTURES INC CVN 90 0.040 0.040 0.040 0.000 CDN WESTERN BANK CWB 51 37.060 36.630 36.630 -0.210 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 61 25.430 25.330 25.330 -0.160 CONCORDIA HEALTHCARE CORP. CXR 143 16.500 16.200 16.250 -0.350 COUNSEL CORP CXS 1 1.870 1.870 1.870 -0.110 CAYDEN RESOURCES INC. CYD 41 2.010 1.990 2.000 -0.010 DUNDEE REAL ESTATE INVESTMENT TRUST D.UN 78 28.620 28.470 28.580 +0.040 ARIANNE PHOSPHATE INC. DAN 17 1.280 1.270 1.270 +0.020 DUNDEE CORP. CL.A SV DC.A 31 15.760 15.430 15.450 -0.190 DIRECTCASH PAYMENTS INC. DCI 7 14.310 14.290 14.310 -0.280 DONNYCREEK ENERGY INC. DCK 42 2.240 2.190 2.240 +0.020 DOMINION DIAMOND CORPORATION DDC 75 14.940 14.830 14.860 -0.240 DELPHI ENERGY CORP. DEE 198 2.780 2.580 2.620 -0.140 DIVIDEND 15 SPLIT CORP II CL A DF 9 9.150 9.150 9.150 +0.080 DIVIDEND 15 SPLIT CORP DFN 9 11.840 11.810 11.840 +0.050 DETOUR GOLD CORP. DGC 394 10.440 9.350 9.470 -0.860 DAVIS + HENDERSON CORPORATION DH 46 31.440 31.000 31.100 -0.050 DHX MEDIA LTD. DHX 10 4.750 4.700 4.730 -0.010 DUNDEE INTERNATIONAL REIT DI.UN 70 9.240 9.100 9.100 -0.070 DOREL INDUSTRIES INC. CL.B SV DII.B 1 38.610 38.610 38.610 -0.190 DUNDEE INDUSTRIAL REIT DIR.UN 117 9.430 9.200 9.200 -0.220 DITEM EXPLORATIONS DIT 500 0.015 0.015 0.015 +0.005 DENISON MINES CORP DML 399 1.660 1.610 1.610 -0.030 DYNACOR GOLD MINES INC DNG 8 1.790 1.790 1.790 +0.040 DOLLARAMA INC. DOL 264 84.600 83.980 84.570 +0.030 BRP INC. DOO 13 31.490 30.980 31.490 +0.410 DIOS EXPLORATION INC DOS 450 0.045 0.035 0.035 DUNDEE PRECIOUS METALS INC. DPM 419 4.640 4.090 4.150 -0.470 DIRTT ENVIRONMENTAL SOLUTIONS LTD. DRT 103 3.120 3.000 3.120 +0.080 DESCARTES SYS DSG 59 15.700 15.250 15.340 -0.510 DEETHREE EXPLORATION LTD. DTX 752 9.410 9.050 9.050 -0.240 DRAGONWAVE INC. DWI 26 1.570 1.530 1.540 -0.080 ENTERPRISE GROUP INC. E 20 0.950 0.950 0.950 -0.010 ENCANA CORP. ECA 527 23.260 23.050 23.150 +0.140 EAST COAST INVESTMENT GRADE INCOME FUND ECF.UN 10 10.820 10.820 10.820 -0.110 ENERCARE INC. ECI 16 11.430 11.350 11.430 +0.160 ECOSYNTHETIX INC. ECO 1 2.630 2.630 2.630 -0.270 ENDEAVOUR SILVER CORP. EDR 98 5.140 4.690 4.710 -0.390 ENDEAVOUR MINING CORPORATION EDV 492 0.830 0.830 -0.040 ELECTROVAYA INC. EFL 2 1.120 1.120 1.120 +0.050 ELEMENT FINANCIAL CORPORATION EFN 138 15.010 14.830 15.000 -0.030 ENERGY FUELS INC. EFR 7 11.090 10.770 10.770 -0.390 ENERFLEX LTD. EFX 8 17.490 17.060 17.060 -0.380 EAGLE ENERGY TRUST EGL.UN 142 7.510 7.280 7.340 -0.180 EASYHOME LTD. EH 1 17.830 17.830 17.830 -0.050 EXCHANGE INCOME CORPORATION EIF 52 21.260 21.060 21.100 -0.010 CANOE EIT INCOME FUND TRUST EIT.UN 176 12.140 12.020 12.020 -0.100 ELDORADO GOLD ELD 519 6.730 6.390 6.390 -0.270 EASTERN PLATINUM LIMITED ELR 10 0.080 0.080 0.080 -0.005 EMERA INCORPORATED EMA 52 33.510 33.270 33.490 +0.140 EMPIRE COMPANY LTD. CL.A NV EMP.A 41 67.650 67.170 67.250 -0.310 ENBRIDGE INC ENB 320 50.100 49.560 49.640 -0.150 ENBRIDGE INC. PREFERRED SERIES D ENB.PR.D 3 24.400 24.400 24.400 0.000 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 8 25.810 25.780 25.800 -0.050 ENTREC CORPORATION ENT 5 1.490 1.490 1.490 0.000 ENERPLUS CORPORATION ERF 36 21.590 21.330 21.350 -0.110 ENSIGN ENERGY SERVICES INC. ESI 86 16.190 16.010 16.010 -0.180 ESSENTIAL ENERGY SERVICES LTD. ESN 14 2.740 2.700 2.710 -0.030 ESPIAL GROUP INC. ESP 2 1.970 1.970 1.970 +0.090 EVOLVING GOLD CORP EVG 290 0.015 0.015 0.015 -0.005 EXTENDICARE INC. EXE 20 6.910 6.860 6.860 -0.060 EXFO INC. EXF 31 5.720 5.350 5.690 +0.490 ABDERDEEN ASIA-PACIFIC INCOME INVEST LTD FAP 63 5.590 5.530 5.590 +0.040 FIRST CAPITAL REALTY INC. FCR 33 17.440 17.350 17.420 -0.090 FISSION URANIUM CORP. FCU 79 1.730 1.710 1.710 +0.020 NORTHERN FRONTIER CORP. FFF 500 3.700 3.700 3.700 -0.300 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 21 477.670 472.000 472.000 -5.950 iSHARES CDN FIN MONTHLY INCOME ETF FIE 10 7.170 7.150 7.150 -0.020 iSHARES CDN FIN MONTHLY INCOME ETF ADV FIE.A 4 6.850 6.850 6.850 -0.040 FIRST QUANTUM J FM 1147 20.510 19.870 20.060 -0.340 FIRST NICKEL INC. FNI 70 0.040 0.040 0.040 -0.005 FRANCO-NEVADA CORPORATION FNV 234 51.740 50.080 50.180 -1.220 FIRST MAJESTIC SILVER CORP FR 74 11.550 10.770 10.790 -0.550 CANYON SERVICES GROUP INC. FRC 28 13.960 13.610 13.640 -0.030 FREEHOLD ROYALTIES LTD. FRU 23 23.470 23.350 23.410 +0.120 FIRSTSERVICE CORPORATION SV FSV 17 55.190 55.010 55.030 +0.090 FINANCIAL 15 SPLIT CORP FTN 24 10.080 10.020 10.060 +0.010 FORTRESS PAPER LTD FTP 2 4.170 4.170 4.170 -0.180 FORTIS INC FTS 65 31.400 31.220 31.230 +0.050 FORTIS INC. 5 YR RESET PR. SERIES H FTS.PR.H 1 21.840 21.840 21.840 +0.090 FINNING INTL FTT 22 30.750 30.390 30.390 +0.190 FORTUNA SILVER MINES INC FVI 165 4.200 3.980 3.990 -0.200 FULL METAL ZINC LTD. FZ 150 0.040 0.040 0.040 0.000 GOLDCORP INC G 1082 28.600 27.130 27.130 -1.360 GABRIEL RES J GBU 187 0.900 0.860 0.870 -0.030 GREAT CANADIAN GAMING CORP GC 1 14.270 14.270 14.270 +0.080 GRAN COLOMBIA GOLD CORP. GCM 45 1.520 1.350 1.350 -0.150 GOLD CANYON RES INC GCU 10 0.345 0.345 0.345 -0.045 GIBSON ENERGY INC. GEI 18 28.710 28.520 28.590 -0.130 GENENEWS LIMITED GEN 8 1.610 1.610 1.610 +0.100 GASFRAC ENERGY SERVICES INC. GFS 7 1.670 1.670 1.670 -0.090 CGI GROUP INC. CL.A SV GIB.A 106 35.020 34.200 34.220 -0.640 GLOBAL DIV INV GR. INCOME TR. II GII.UN 24 1.730 1.730 1.730 -0.030 GILDAN ACTIVEWEAR INC. GIL 394 55.580 54.980 55.110 +0.530 GLENTEL INC GLN 1 12.560 12.560 12.560 +0.170 GMP CAPITAL INC. GMP 263 7.700 7.420 7.420 -0.030 GREAT PRAIRIE ENERGY SERVICES INC. GPE 215 0.260 0.260 0.260 -0.005 GRAPHITE ONE RESOURCES INC GPH 10 0.185 0.185 0.185 -0.010 GREAT PANTHER SILVER LIMITED GPR 12 1.220 1.120 1.120 -0.050 BSM TECHNOLGIES INC GPS 47 2.490 2.450 2.450 -0.010 GRANITE REIT GRT.UN 34 39.910 39.540 39.860 +0.060 GLUSKIN SHEFF + ASSOCIATES INC. GS 5 31.620 31.150 31.150 -0.460 GOLDEN STAR GSC 35 0.710 0.700 0.710 +0.020 GRAN TIERRA ENERGY INC GTE 146 8.290 8.070 8.070 -0.210 U.S. GEOTHERMAL INC. GTH 10 1.100 1.100 1.100 +0.520 GUYANA GOLDFIELDS INC GUY 173 2.580 2.420 2.450 -0.100 GREAT-WEST LIFECO INC GWO 258 30.300 30.020 30.120 +0.190 GEAR ENERGY LTD GXE 25 4.250 4.140 4.150 -0.030 GUESTLOGIX INC GXI 45 1.330 1.300 1.300 -0.030 HUDSON S BAY COMPANY HBC 22 17.900 17.630 17.630 -0.420 HUDBAY MINERALS INC. HBM 80 8.660 8.240 8.240 -0.320 HOME CAPITAL GROUP INC. HCG 73 44.140 43.560 43.740 -0.110 HORIZONS ENHANCED INCM EQTY ETF CL E HEX 26 7.400 7.340 7.340 -0.100 HORIZONS ACTIVE FLOATING RATE BOND ETF C HFR 42 10.190 10.190 10.190 0.000 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 46 14.850 13.980 14.850 +1.220 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 53 9.340 8.850 8.850 -0.870 HORIZONS BETAPRO S&P/TSX 60 INVERSE ETF HIX 5 8.700 8.700 8.700 +0.110 HEALTHLEASE PROPERTIES REIT HLP.UN 35 10.270 10.110 10.110 -0.210 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 63 6.040 5.980 6.010 +0.070 HORIZON NORTH LOGISTICS HNL 68 8.140 8.060 8.070 -0.060 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 61 4.850 4.790 4.840 +0.100 HORIZONS ACTIVE PERF SHARES ETF CL E UN HPR 8 9.960 9.960 9.960 +0.050 H & R REAL EST UN HR.UN 248 22.700 22.600 22.600 -0.090 HORN PETROLEUM CORPORATION HRN 5 0.330 0.330 0.330 -0.025 HARTE GOLD CORP HRT 810 0.060 0.055 0.055 0.000 HSBC BK OF CDA CL 1 PR SERIES E HSB.PR.E 17 25.260 25.260 25.260 -0.360 HORIZONS BETAPRO S&P 500R BEAR PLUS ETF HSD 124 3.300 3.270 3.290 +0.040 HUSKY ENERGY INC. HSE 10 33.070 32.610 32.610 -0.250 HORIZONS BETAPRO S&P 500R BULL PLUS ETF HSU 16 25.780 25.330 25.330 -0.320 HORIZONS BPRO S&P 500 VIX SHT BULL ETF HVU 181 7.340 6.980 7.340 +0.190 HIGH ARCTIC ENERGY SERVICES HWO 6 4.630 4.540 4.540 -0.080 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 334 5.830 5.710 5.830 +0.110 HORIZONS S&P/TSX 60 INDEX ETF HXT 2 25.370 25.370 25.370 -0.250 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 20 25.710 25.180 25.180 -0.450 INTELLIPHARMACEUTICS INTERNATIONAL INC. I 7 4.920 4.800 4.800 -0.060 ITHACA ENERGY INC IAE 164 2.700 2.660 2.700 +0.020 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 24 45.380 45.250 45.280 +0.340 ICO THERAPEUTICS INC ICO 5 0.445 0.445 0.445 -0.040 IVANHOE ENERGY IE 5 0.560 0.560 0.560 -0.060 INTACT FINANCIAL CORPORATION IFC 16 67.560 67.260 67.400 +0.320 INTERNATIONAL FOREST PRODUCTS LTD. CL.A IFP.A 30 16.360 15.740 15.860 -0.420 IGM FINANCIAL INC. IGM 18 53.090 52.970 53.020 -0.160 IMPERIAL METALS CORP. III 13 14.730 14.420 14.470 -0.350 IMRIS INC IM 7 1.850 1.700 1.720 -0.140 IAMGOLD CORP IMG 618 4.090 3.840 3.840 -0.220 IMPERIAL OIL IMO 40 51.320 50.770 50.940 -0.280 IMAX CORP IMX 1 29.510 29.510 29.510 -0.230 IONA ENERGY INC. INA 5 0.520 0.520 0.520 -0.010 INNERGEX RENEWABLE ENERGY INC. INE 1 9.930 9.930 9.930 0.000 INNVEST REIT TRUST UNIT INN.UN 40 5.280 5.240 5.270 +0.020 INTERTAINMENT MEDIA INC INT 100 0.040 0.040 0.040 -0.005 INTER PIPELINE LTD. IPL 257 28.900 28.740 28.800 -0.080 MINERA IRL LIMITED IRL 1000 0.160 0.160 0.160 -0.005 INTL TOWER HILL MINE LTD ITH 10 0.890 0.890 0.890 -0.120 INTERTAPE POLYMER ITP 9 12.230 12.030 12.160 -0.020 IVANHOE MINES LTD. IVN 199 1.810 1.720 1.720 0.000 JUST ENERGY GROUP INC. JE 230 8.820 8.750 8.780 +0.010 JFT STRATEGIES FUND JFS.UN 10 12.160 12.160 12.160 -0.020 KINROSS GOLD CORP K 5328 5.070 4.680 4.710 -0.290 KLONDEX MINES LTD. KDX 42 1.930 1.900 1.900 -0.060 KEG ROYALTIES INCOME FUND KEG.UN 2 15.870 15.870 15.870 -0.110 KELT EXPLORATION LTD. KEL 140 13.010 12.870 12.880 +0.050 KEYERA CORP. KEY 21 69.330 68.950 68.950 +0.140 KIRKLAND LAKE GOLD INC. KGI 89 3.640 3.460 3.480 -0.270 KELSO TECHNOLOGIES INC KLS 6 4.370 4.370 4.370 +0.050 KILLAM PROPERTIES INC. KMP 5 10.250 10.170 10.210 +0.100 LOBLAW COMPANIES LIMITED L 458 47.730 47.320 47.610 -0.040 LAURENTIAN BANK LB 39 47.320 46.960 47.260 +0.500 LIFE & BANC SPLIT CORP LBS 12 10.240 10.220 10.240 -0.040 LUMINA COPPER CORP LCC 2 4.950 4.950 4.950 -0.300 LIGNOL ENERGY CORP LEC 100 0.065 0.065 0.065 +0.005 LEGACY OIL AND GAS INC. LEG 419 6.960 6.700 6.950 -0.060 CDN LIFE COS SPLIT CORP. 2012 PR LFE.PR.B 15 10.180 10.180 10.180 0.000 LUNA GOLD CORP LGC 74 1.250 1.170 1.170 -0.070 LABRADOR IRON ORE ROYALTY CORPORATION LIF 34 31.350 31.120 31.200 -0.500 LABRADOR IRON MINES HOLDINGS LIMITED LIM 60 0.120 0.115 0.115 0.000 LIQUOR STORES N.A. LTD. LIQ 58 12.250 12.200 12.200 +0.100 LOMIKO METALS INC LMR 20 0.075 0.075 0.075 -0.015 LINAMAR CORP LNR 9 49.540 49.160 49.160 -0.100 LONGVIEW OIL CORP. LNV 62 5.650 5.550 5.580 -0.040 LONG RUN EXPLORATION LTD LRE 50 5.200 5.150 5.150 -0.030 LAKE SHORE GOLD CORP. LSG 762 0.760 0.730 0.730 -0.010 LIGHTSTREAM RESOURCES LTD. LTS 137 5.610 5.550 5.580 -0.020 LUCARA DIAMOND CORP LUC 13 1.770 1.740 1.770 +0.060 LUNDIN MINING CORP. LUN 472 5.080 4.980 4.990 -0.090 LEISUREWORLD SENIOR CARE CORP LW 11 12.240 12.150 12.150 -0.120 LYDIAN INTERNATIONAL LTD LYD 149 1.140 1.050 1.050 -0.060 MAG SILVER CORP. MAG 112 8.410 7.830 7.830 -0.490 MED BIOGENE INC MBI 100 0.090 0.090 0.090 -0.005 MANITOBA TELECOM MBT 2 29.710 29.680 29.680 +0.050 MCCOY BROS INC. MCB 33 5.780 5.770 5.780 +0.010 MACDONALD DETTWILER MDA 33 87.360 86.120 87.000 +0.720 MAJOR DRILLING GRP MDI 103 8.630 8.500 8.590 0.000 MEDALLION RESOURCES LTD MDL 5 0.145 0.145 0.145 -0.085 MIDWAY GOLD CORP MDW 17 1.180 1.170 1.170 0.000 MONETA PORCUPINE J ME 5 0.150 0.150 0.150 +0.015 MEG ENERGY CORP. MEG 274 36.350 35.790 35.840 -0.630 MANITOK ENERGY INC. MEI 58 2.310 2.290 2.290 -0.010 MANULIFE FIN MFC 2488 21.910 21.400 21.420 -0.270 MAPLE LEAF FOODS MFI 32 16.900 16.640 16.810 -0.160 MAGNA INTERNATIONAL INC. COMMON MG 72 107.520 105.800 105.920 -0.320 MAPLE LEAF GREEN WORLD INC. MGW 100 0.035 0.035 0.035 +0.030 MARRET HIGH YIELD STRATEGIES FUND MHY.UN 43 7.780 7.770 7.770 -0.020 GENWORTH MI CANADA INC. MIC 108 37.860 37.540 37.860 +0.270 MINT INCOME FUND MID.UN 20 10.530 10.450 10.450 +0.020 MAJESTIC GOLD CORP MJS 120 0.080 0.080 0.080 +0.035 MONEDA LATAM FIXED INCOME FUND MLF.UN 40 8.980 8.920 8.930 +0.020 MART RESOURCES INC MMT 18 1.560 1.550 1.550 -0.030 MANDALAY RESOURCES CORP MND 5 0.920 0.920 0.920 -0.040 MITEL NETWORKS CORPORATION MNW 358 11.990 11.620 11.900 +0.390 NORTHWEST INTER HEALTHCARE PROPE REIT MOB.UN 10 2.170 2.170 2.170 -0.010 MORIEN RESOURCES CORP MOX 50 0.090 0.090 0.090 0.000 MARTINREA INTERNATIONAL INC. MRE 163 8.940 8.630 8.760 -0.320 MORGUARD N.A. RESIDENTIAL REIT MRG.UN 5 9.800 9.800 9.800 +0.010 METRO INC. MRU 37 63.810 63.000 63.630 +0.800 MERUS LABS INTERNATIONAL INC. MSL 43 1.740 1.660 1.680 0.000 MILESTONE APARTMENTS REIT MST.UN 2 10.390 10.390 10.390 -0.010 MULLEN GROUP LTD. MTL 41 27.860 27.290 27.320 -0.590 METANOR RESOURCES INC MTO 20 0.150 0.145 0.145 -0.025 METALEX VENTURES LTD MTX 70 0.070 0.070 0.070 0.000 MCEWEN MINING INC. MUX 27 2.900 2.670 2.690 -0.220 METHANEX CORP MX 55 73.920 72.250 72.600 -1.130 NATIONAL BANK OF CANADA NA 93 44.340 43.930 44.090 -0.110 NEWALTA CORPORATION NAL 20 19.990 19.690 19.890 +0.060 NORBORD INC. NBD 15 29.130 28.900 28.900 -0.500 NEVADA COPPER CORP. NCU 115 1.730 1.610 1.610 +0.110 NORTHERN DYNASTY MINERALS LTD. NDM 36 1.090 1.070 1.090 -0.020 NORDION INC. NDN 22 11.770 11.540 11.540 -0.160 NOVADAQ TECHNOLOGIES INC. NDQ 2 25.140 24.970 24.970 -0.060 NEW FLYER INDUSTIRES INC. NFI 5 11.200 11.200 11.200 -0.090 AFRICA HYDROCARBONS INC. NFK 100 0.130 0.130 0.130 0.000 NOVAGOLD RES INC. NG 124 4.220 3.900 3.910 -0.360 NEW GOLD INC. NGD 278 5.980 5.630 5.630 -0.270 NORTHERN GOLD MINING INC NGM 340 0.045 0.045 0.045 0.000 NORTHSTAR HEALTHCARE INC. NHC 96 1.010 1.010 1.010 -0.010 NORANDA INCOME FUND NIF.UN 10 5.380 5.380 5.380 +0.010 NIKO RES NKO 84 2.060 1.960 2.040 -0.020 NEULION INC. NLN 110 1.020 0.950 0.980 +0.050 NORTH AMERICAN ENERGY PARTNERS INC. NOA 4 8.000 7.960 7.970 +0.070 NORTHLAND POWER INC. NPI 19 16.900 16.740 16.760 -0.020 NORTHLAND POWER EQUITY INC. NPI.PR.A 32 21.120 21.120 21.120 -0.180 VERDE POTASH PLC NPK 19 1.640 1.590 1.590 -0.020 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 26 27.600 27.270 27.270 -0.180 Alter NRG Corp. NRG 32 1.030 1.030 1.030 0.000 NEVSUN RES J NSU 93 3.970 3.840 3.850 -0.100 NEPTUNE TECHNOLOGIES & BIORESSOURCESINC. NTB 50 2.630 2.540 2.540 -0.150 NUVISTA ENERGY LTD. NVA 85 9.050 8.990 9.010 +0.020 THE NORTH WEST COMPANY INC. NWC 45 25.140 24.670 24.710 -0.450 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 36 9.780 9.650 9.650 -0.100 NWM MINING CORPORATION NWM 600 0.005 0.005 0.005 0.000 ONEX CORPORATION SV OCX 26 61.480 61.310 61.310 +0.010 OCEANAGOLD CORP. OGC 487 2.550 2.390 2.400 -0.110 ONCOLYTICS BIO ONC 13 1.980 1.930 1.980 -0.010 OREZONE GOLD CORP. ORE 15 0.600 0.600 0.600 -0.030 ORBITE ALUMINAE INC. ORT 375 0.325 0.200 0.205 -0.115 OSISKO MINING CORPORATION OSK 416 7.260 6.900 6.900 -0.500 OPEN TEXT CORP OTC 64 53.920 52.560 52.600 -0.690 OCULUS VISIONTECH INC. OVT 380 0.200 0.160 0.160 PRIMERO MINING CORP. P 378 7.930 7.610 7.750 -0.230 PAN AMERICAN J PAA 136 14.870 14.130 14.140 -0.680 PREMIUM BRANDS HOLDINGS CORP PBH 1 21.100 21.100 21.100 +0.130 PROPHECY COAL CORP. PCY 510 0.070 0.070 0.070 0.000 PRECISION DRILLING CORPORATION PD 265 12.840 12.620 12.710 -0.120 N A PALLADIUM PDL 110 0.570 0.520 0.540 -0.050 PALADIN RESOURCES LTD. PDN 1285 0.510 0.500 0.510 -0.010 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 27 36.190 35.940 36.010 -0.100 PREMIER GOLD MINES LTD. PG 484 2.130 1.920 1.920 -0.140 PENGROWTH ENERGY CORPORATION PGF 195 6.790 6.620 6.630 -0.110 PIMCO GLOBAL INCOME OPPORTUNITIES FUND PGI.UN 74 10.010 10.000 10.000 0.000 PATIENT HOME MONITORING CORP. PHM 370 0.260 0.260 0.260 -0.005 PHX ENERGY SERVICES CORP. PHX 2 13.900 13.800 13.800 -0.190 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 95 21.610 21.440 21.470 -0.170 PARKLAND FUEL CORPORATION PKI 58 21.320 21.100 21.310 +0.170 PILOT GOLD INC. PLG 25 1.400 1.390 1.390 -0.050 PROMETIC LIFE SCIENCES INC. PLI 349 1.200 1.090 1.110 -0.090 PARALLEL ENERGY TRUST PLT.UN 17 4.290 4.270 4.280 +0.030 PRISM MEDICAL LTD. PM 31 6.050 5.900 6.050 +0.350 PICTON MAHONEY TACTICAL INCOME FUND PMB.UN 40 9.870 9.830 9.830 -0.070 PERPETUAL ENERGY INC. PMT 90 1.410 1.380 1.380 -0.020 PETRONOVA INC. PNA 25 0.360 0.360 0.360 +0.080 PINECLIFF ENERGY INC. PNE 1272 1.500 1.420 1.430 -0.050 PINETREE CAPITAL LTD PNP 45 0.495 0.495 0.495 -0.005 POLYMET MINING CORP. POM 5 1.500 1.500 1.500 -0.010 POTASH CORPORATION OF SASKATCHEWAN INC POT 426 39.810 38.960 39.030 +0.070 PARAMOUNT RESOURCES LTD. POU 63 46.360 46.140 46.270 +0.430 POWER CORPORATION OF CANADA SV POW 117 29.950 29.840 29.860 +0.020 PACIFIC POTASH CORPORATION PP 610 0.055 0.050 0.050 -0.010 PEMBINA PIPELINE CORPORATION PPL 2066 41.880 41.210 41.400 +1.290 PAINTED PONY PETROLEUM LTD. PPY 42 8.630 8.540 8.580 -0.030 PROBE MINES LTD PRB 22 3.390 3.150 3.150 -0.300 PACIFIC RUBIALES ENERGY CORP PRE 1608 18.960 18.700 18.950 -0.050 PERSEUS MINING LIMITED PRU 556 0.445 0.420 0.420 -0.045 PETROWEST CORPORATION PRW 5 0.940 0.940 0.940 -0.030 PULSE SEISMIC INC. PSD 31 3.350 3.300 3.300 -0.120 PASON SYSTEMS INC. PSI 40 28.040 27.560 27.610 -0.020 PLATINUM GROUP METALS LTD. PTM 47 1.140 1.120 1.120 0.000 PURE TECHNOLOGIES LTD. PUR 6 7.250 7.100 7.100 -0.010 PRETIUM RESOURCES INC. PVG 131 6.670 6.290 6.290 -0.360 POWER FINANCIAL CORP. PWF 25 34.540 34.380 34.420 -0.130 PENN WEST PETROLEUM LTD. PWT 138 9.390 9.210 9.210 -0.090 PAREX RESOURCES INC. PXT 69 9.400 9.300 9.300 -0.140 BLACKPEARL RESOURCES INC. PXX 5099 2.680 2.630 2.650 -0.020 QUEBECOR INC. CL.B SV QBR.B 189 26.380 25.970 26.260 +0.340 QUESTERRE ENERGY CORP QEC 5 1.270 1.270 1.270 -0.010 QHR CORPORATION QHR 25 1.320 1.280 1.280 -0.020 QLT INC QLT 4 6.360 6.330 6.360 -0.270 QUEST RARE MINERALS LTD. QRM 10 0.570 0.550 0.550 -0.040 ROMARCO MINERALS INC. R 631 0.690 0.690 0.690 -0.010 RITCHIE BROS AUCTIONEERS INC. RBA 28 26.020 25.730 25.800 -0.240 BLUE RIBBON INCOME FUND RBN.UN 5 11.900 11.900 11.900 +0.120 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 41 44.450 44.220 44.260 +0.260 ROCK ENERGY INC. RE 477 5.770 5.390 5.390 -0.080 CDN REAL ESTATE UN REF.UN 58 44.440 43.820 44.220 +0.130 RIOCAN REAL EST UN REI.UN 85 26.330 26.190 26.190 -0.170 RARE ELEMENT RESOURCES LTD RES 12 1.730 1.720 1.730 0.000 REITMANS CANADA LTD. CL.A NV RET.A 34 5.850 5.600 5.630 -0.140 OREX MINERALS INC. REX 5420 0.250 0.250 0.250 -0.010 REDZONE RESOURCES LTD. REZ 40 0.020 0.020 0.020 -0.020 RICHMONT MINES RIC 10 1.610 1.610 1.610 -0.040 RIO ALTO MINING LIMITED RIO 646 2.310 2.170 2.190 0.000 REDKNEE SOLUTIONS INC. RKN 36 5.600 5.430 5.460 -0.190 RESERVOIR MINERALS INC. RMC 4 6.730 6.650 6.650 -0.080 RETROCOM REIT RMM.UN 12 4.680 4.660 4.670 -0.010 RMP ENERGY INC. RMP 447 7.160 6.990 7.010 -0.020 RUBICON MINERALS CORP. RMX 522 1.230 1.160 1.200 0.000 ROXGOLD INC. ROG 5 0.610 0.610 0.610 -0.010 RONA INC. RON 1 11.140 11.140 11.140 -0.020 RODINIA OIL CORP. ROZ 270 0.010 0.010 0.010 0.000 RAM POWER CORP. RPG 280 0.070 0.070 0.070 0.000 RENEGADE PETROLEUM LTD. RPL 228 1.710 1.650 1.670 +0.030 RAGING RIVER EXPLORATION INC. RRX 182 8.540 8.440 8.490 +0.030 STRATECO RESOURCES INC. RSC 220 0.055 0.055 0.055 -0.005 ROGERS SUGAR INC. RSI 208 4.590 4.550 4.590 +0.030 ARTEK EXPLORATION LTD. RTK 131 3.970 3.900 3.900 -0.060 RUSSEL METALS RUS 26 30.230 30.100 30.130 -0.010 REVOLUTION RESOURCES CORP. RV 120 0.035 0.030 0.030 +0.005 ROYAL BANK OF CANADA RY 186 73.280 72.470 72.620 -0.100 SHERRITT INTL RV S 157 3.640 3.520 3.530 -0.090 SAPUTO INC. SAP 21 55.890 55.500 55.510 -0.040 ST. ANDREW GOLDFIELDS LTD. SAS 25 0.300 0.300 0.300 -0.015 SABINA GOLD & SILVER CORP. SBB 160 0.910 0.910 0.910 +0.040 SHOPPERS DRUG MART CORPORATION SC 408 61.440 61.240 61.390 -0.060 SEARS CANADA INC SCC 4 16.390 16.330 16.340 -0.220 SHAWCOR LTD SCL 33 44.730 44.190 44.550 +0.190 SPROTT RESOURCE CORP SCP 1 2.470 2.470 2.470 +0.020 SEABRIDGE GOLD INC. SEA 20 8.730 8.310 8.310 -0.260 SERINUS ENERGY INC. SEN 5 3.650 3.650 3.650 +0.430 SECURE ENERGY SERVICES INC. SES 67 18.930 18.750 18.830 +0.080 SUNRIDGE GOLD CORP SGC 5 0.260 0.260 0.260 -0.020 SHORE GOLD INC. SGF 5 0.255 0.255 0.255 -0.080 SPYGLASS RESOURCES CORP SGL 236 1.860 1.800 1.800 -0.030 SURGE ENERGY INC. SGY 889 6.220 6.070 6.110 -0.120 SPROTT INC SII 76 3.660 3.590 3.590 -0.040 STELLA JONES INC SJ 4 30.460 30.160 30.160 -0.290 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 20449 25.980 25.830 25.840 +0.020 SUPREME PHARMACEUTICALS INC. SL 900 0.045 0.045 0.045 0.000 SUN LIFE FINANCIAL INC. SLF 139 39.260 38.540 38.570 -0.450 SILVER WHEATON CORP. SLW 860 26.320 24.780 24.780 -1.420 SMART TECHNOLOGIES INC SMA 10 5.480 5.160 5.170 -0.270 SEMAFO J SMF 2373 4.060 3.670 3.680 -0.340 SNC-LAVALIN SV SNC 9 46.820 46.740 46.740 -0.550 SUNDANCE ENERGY CORPORATION SNY 100 0.015 0.015 0.015 -0.175 SUPERIOR PLUS CORP. SPB 64 12.010 11.800 11.860 -0.110 SPARTAN ENERGY CORP. SPE 136 3.090 3.060 3.070 +0.100 SCORPIO MINING CORP. SPM 5 0.270 0.270 0.270 -0.050 STORM RESOURCES LTD. SRX 10 4.600 4.600 4.600 +0.120 SANDSTORM GOLD LTD. SSL 113 6.610 6.110 6.160 -0.320 SILVER STANDARD RES INC. SSO 185 11.870 10.830 10.980 -0.800 STUDENT TRANSPORTATION INC. COMMON STB 48 6.970 6.910 6.910 -0.030 SANTONIA ENERGY INC. STE 1146 1.520 1.490 1.520 +0.030 STANTEC INC STN 11 67.850 67.650 67.850 +0.460 SUNCOR ENERGY INC. SU 223 36.970 36.510 36.600 -0.300 SULLIDEN GOLD CORPORATION LTD. SUE 290 SOLIUM CAPITAL INC. SUM 7 7.070 6.980 7.000 -0.100 SANDVINE CORPORATION SVC 20 3.160 3.060 3.060 -0.110 SILVERCREST MINES INC SVL 101 2.090 2.010 2.010 -0.060 SILVERCORP METALS INC. SVM 132 2.230 2.110 2.110 -0.100 SAVANNA ENERGY SERVICES CORP SVY 4 7.570 7.540 7.550 0.000 SIERRA WIRELESS SW 16 24.990 23.760 23.780 -1.250 SWISHER HYGIENE INC. SWI 5 0.570 0.570 0.570 +0.040 SYMBILITY SOLUTIONS INC. SY 5 0.365 0.365 0.365 +0.040 TELUS CORPORATION T 133 39.360 39.090 39.200 +0.280 TRANSALTA CORPORATION TA 92 12.790 12.710 12.750 +0.030 TAG OIL LTD TAO 5 2.970 2.940 2.940 +0.020 TWIN BUTTE ENERGY LTD. TBE 1667 2.280 2.260 2.260 -0.010 CBM ASIA DEVELOPMENT CORP. TCF 150 0.040 0.040 0.040 -0.005 TECK RESOURCES LTD. CL.B SV TCK.B 810 24.320 23.280 23.290 -0.960 TRANSCONTINENTAL INC. CL A SV TCL.A 117 15.740 15.630 15.670 -0.100 THOMPSON CREEK METALS COMPANY TCM 77 2.470 2.380 2.380 -0.050 TRICON CAPITAL GROUP INC. TCN 92 8.150 8.060 8.110 -0.080 TRICAN WELL TCW 79 13.770 13.350 13.480 -0.270 TORONTO-DOMINION BANK TD 156 51.880 51.530 51.560 -0.180 TD BANK PR SERIES AG TD.PR.G 1 25.370 25.370 25.370 +0.050 TRINIDAD DRILLING LTD. TDG 68 11.490 11.270 11.340 -0.160 TRILOGY ENERGY CORP. TET 164 26.910 26.670 26.740 -0.060 TRANSFORCE INC. TFI 76 23.540 23.320 23.360 -0.150 TRANSGLOBE J TGL 79 8.500 8.090 8.090 -0.240 TRUE GOLD MINING INC. TGM 265 0.385 0.380 0.380 -0.010 TERANGA GOLD CORPORATION TGZ 5 0.850 0.850 0.850 -0.060 THERATECHNOLOGIES TH 35 0.470 0.470 0.470 +0.050 TIM HORTONS INC. THI 71 60.490 59.980 60.060 +0.180 TAHOE RESOURCES INC. THO 50 23.490 23.070 23.260 -0.480 TOROMONT IND TIH 20 25.530 25.260 25.420 +0.130 TEKMIRA PHAMACEUTICALS CORP TKM 1 26.300 26.300 26.300 -0.510 TASEKO MINES LTD. TKO 60 2.180 2.150 2.160 -0.030 TECH LEADERS INCOME FUND TLF.UN 20 9.640 9.640 9.640 0.000 TALISMAN ENERGY INC. TLM 1816 11.170 11.020 11.040 -0.060 TEMBEC INC. TMB 3 2.450 2.450 2.450 0.000 TITAN MEDICAL INC TMD 21 2.200 2.190 2.190 -0.060 TEMEX RESOURCES CORP TME 10 0.095 0.095 0.095 +0.005 TIMMINS GOLD CORP TMM 149 1.440 1.380 1.390 -0.030 TANZANIAN ROYALTY EXPLORATION CORP. TNX 4 2.550 2.410 2.410 +0.010 TRI ORIGIN EXPLORATION LTD TOE 150 0.025 0.025 0.025 +0.010 TAYLOR N.A. EQUITY OPPORT. FUND TOF.UN 5 12.800 12.800 12.800 +0.080 TORC OIL & GAS LTD. TOG 83 11.870 11.690 11.700 -0.090 TOURMALINE OIL CORP. TOU 101 50.490 50.130 50.440 +0.280 TEMPLE HOTELS INC. TPH 82 5.970 5.920 5.920 -0.030 THOMSON REUTERS CORP. TRI 71 38.300 37.760 37.800 -0.390 TRANSCANADA CORPORATION TRP 71 50.900 50.000 50.040 -0.800 TURQUOISE HILL RESOURCES LTD. TRQ 683 3.890 3.580 3.770 -0.060 TRANSAT A.T. INC. CLASS B TRZ.B 7 8.360 8.210 8.360 -0.050 TORSTAR CORP. CL. B NV TS.B 33 6.820 6.390 6.390 +0.130 TREE ISLAND STEEL LTD. TSL 3 1.160 1.150 1.160 +0.060 TOP 20 DIVIDEND TRUST TTY.UN 7 10.790 10.790 10.790 -0.100 TREVALI MINING CORPORATION TV 41 1.020 0.990 0.990 -0.030 TAMARACK VALLEY ENERGY LTD. TVE 309 5.620 5.550 5.620 +0.070 TOREX GOLD RESOURCES INC. TXG 1289 1.090 1.020 1.030 -0.060 URANIUM PARTICIPATION CORP. U 17 5.540 5.510 5.540 -0.030 UC RESOURCES LTD UC 50 0.005 0.005 0.005 0.000 UEX CORP UEX 125 0.500 0.495 0.500 -0.010 DOMTAR CORPORATION UFS 4 126.250 124.370 124.640 -0.290 FIRST ASSET U.S. & CDA LIFECO INCOME FD ULC.UN 15 10.630 10.620 10.620 -0.120 URTHECAST CORP. UR 3 2.160 2.090 2.090 -0.130 UR-ENERGY INC. URE 92 1.790 1.670 1.670 -0.110 URANERZ ENERGY CORPORATION URZ 13 1.900 1.770 1.770 -0.100 VECIMA NETWORKS INC. VCM 3 6.250 6.150 6.150 +0.740 VERMILION ENERGY INC. VET 35 69.450 69.030 69.300 +1.400 VERIS GOLD CORP VG 40 0.330 0.330 0.330 -0.150 VICWEST INC VIC 88 10.140 10.000 10.050 +0.300 ASTON HILL VIP INCOME FUND VIP.UN 5 10.180 10.180 10.180 +0.030 5N PLUS INC. VNP 130 3.900 3.820 3.860 +0.060 VALENER INC. VNR 6 15.870 15.860 15.860 -0.050 VALEANT PHARMACEUTICALS INTL INC. VRX 685 148.500 139.530 143.220 -3.660 VERESEN INC. VSN 152 16.950 16.830 16.870 +0.020 VIXS SYSTEMS INC. VXS 10 2.010 2.010 2.010 -0.700 IPATH S&P 500 VIX SHORT-TERM FUTURES ETN VXX 4 49.370 48.360 49.340 +0.460 WHITECAP RESOURCES INC. WCP 179 12.500 12.370 12.380 +0.020 WESTERN FOREST PRODUCTS INC. WEF 656 2.440 2.330 2.350 -0.090 WESTERNONE INC. WEQ 17 7.040 7.010 7.010 -0.070 WEST FRASER TIMBER WFT 118 50.550 48.980 49.390 -1.250 WI-LAN INC WIN 53 3.290 3.210 3.220 -0.080 WESTJET AIRLINES LTD. WJA 128 23.660 23.450 23.600 -0.010 WAJAX CORP WJX 27 37.430 37.210 37.280 -0.060 WESTERN LITHIUM USA CORP. WLC 20 0.730 0.730 0.730 +0.040 WALTER ENERGY INC. WLT 29 8.500 8.250 8.300 -0.650 GEORGE WESTON LIMITED WN 30 82.200 81.490 81.520 -0.700 GEORGE WESTON LTD. 5.20% PR. SER III WN.PR.C 7 23.750 23.750 23.750 +0.030 GEORGE WESTON LTD. 5.2% PRF SERIES IV WN.PR.D 7 23.750 23.750 23.750 -0.380 WESTPORT INNOV WPT 22 16.500 15.970 16.040 -0.490 WESTERN ENERGY SVCS CORP WRG 13 9.860 9.800 9.830 -0.050 WESTERN COPPER AND GOLD CORPORATION WRN 10 1.020 1.000 1.000 -0.030 WSP GLOBAL INC. WSP 25 35.500 35.180 35.250 -0.200 WESTSHORE TERMINALS INVESTMENT CORP. WTE 58 33.570 33.100 33.350 -0.180 TMX GROUP LIMITED X 16 53.940 53.760 53.810 +0.510 iSHARES DEX UNIVERSE BOND INDEX FUND XBB 6 30.510 30.480 30.510 +0.010 iSHARES DEX ALL CORPORATE BOND INDEX FUN XCB 79 21.110 21.090 21.110 +0.030 XTREME DRILLING AND COIL SERVICES CORP. XDC 28 4.440 4.390 4.420 +0.020 iSHARES DJ CDA SELECT DIVIDEND INDEX FD XDV 8 24.560 24.510 24.510 +0.130 iSHARES S&P/TSX CAPPED ENERGY INDEX FUND XEG 12 18.240 18.180 18.180 -0.020 iSHARES S&P/TSX CAPPED FINLS INDEX FD XFN 21 29.640 29.460 29.460 -0.140 iSHARES S&P/TSX GLOBAL GOLD INDEX FUND XGD 66 11.600 11.340 11.340 -0.600 iSHARES DEX HYBRID BOND INDEX FUND XHB 2 20.970 20.970 20.970 -0.160 ISHARES U.S. HIGH YIELD BOND INDEX FUND XHY 1 21.880 21.880 21.880 +0.030 iSHARES S&P/TSX CAPPED COMP INDEX FD XIC 26 22.540 22.400 22.400 -0.190 iSHARES S&P/TSX 60 INDEX FUND XIU 716 20.660 20.400 20.410 -0.170 iSHARES S&P/TSX CAPPED MATERIALS IDX FD XMA 2 13.650 13.600 13.600 -0.650 iSHARES S&P/TSX COMPLETION INDEX FUND XMD 2 24.570 24.570 24.570 +2.760 ISHARES CDN S&P/TSX CAPPED REIT INDX FND XRE 101 15.750 15.720 15.720 -0.040 iSHARES DEX SHORT TERM BOND INDEX FUND XSB 243 28.620 28.610 28.620 +0.010 iSHARES S&P 500 INDEX FUND CAD-HEDGED XSP 20 21.550 21.550 21.550 +0.180 SIRIUS XM CANADA HOLDINGS INC. SV XSR 1 8.600 8.600 8.600 +0.700 iSHARES RUSSELL 2000 INDEX FUND CAD-HEDG XSU 14 25.050 24.950 24.950 -0.650 iSHARES DIVERSIFIED MONTHLY INCOME FUND XTR 2 12.140 12.140 12.140 0.000 YORBEAU RES A J YRB.A 20 0.175 0.175 0.175 +0.005 YAMANA GOLD INC YRI 1761 10.330 9.810 9.830 -0.470 ZARGON OIL & GAS LTD. ZAR 5 8.580 8.520 8.520 -0.030 BMO SHORT CORPORATE BOND INDEX ETF ZCS 300 14.810 14.810 14.810 -0.010 BMO S&P/TSX EQUAL WEIGHT BANKS INDEX ETF ZEB 10 21.740 21.740 21.740 -0.060 ZENYATTA VENTURES LTD. ZEN 37 3.070 2.960 2.960 -0.070 BMO COVERED CALL UTILITIES ETF ZWU 1 14.990 14.990 14.990 +0.910 Trades: 30,611 Total Volume: 20,867,543 Total Value: $584,733,503 Advanced: 194 Declined: 434 Unchanged: 3,815 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.