Pure Trading Daily Market Summary March 27 2014 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDTL REAL ESTATE TR AAR.UN 20 4.710 4.690 4.710 -0.050 ADVANTAGE OIL & GAS LTD. AAV 155 5.150 4.980 5.150 +0.150 ATHABASCA MINERALS INC ABM 167 1.850 1.780 1.800 +0.020 ABZU GOLD LTD. ABS 20 0.020 0.020 0.020 0.000 ABSOLUTE SOFTWARE CORP. ABT 35 7.130 6.960 6.960 -0.220 BARRICK GOLD CORPORATION ABX 678 20.150 19.590 19.970 +0.160 AIR CANADA CL A AC.A 69 5.450 5.280 5.370 -0.140 AIR CANADA CL B AC.B 1493 5.420 5.220 5.340 -0.170 ATCO LTD. CL.I NV ACO.X 51 52.640 51.720 52.640 +1.030 AUTOCANADA INC. ACQ 38 57.050 56.490 56.920 +0.090 AGELLAN COMMERCIAL REIT ACR.UN 4 9.100 9.100 9.100 -0.170 ALARIS ROYALTY CORP AD 24 29.980 29.610 29.700 -0.490 CANADIAN ADVANTAGED CONVERTIBLES FUND ADC.UN 15 8.920 8.920 8.920 -0.040 ADEX MINING INC ADE 200 0.020 0.020 0.020 0.000 ALDERON IRON ORE CORP. ADV 39 1.640 1.610 1.630 +0.040 AURORA OIL & GAS LIMITED AEF 855 4.220 4.180 4.200 0.000 AGNICO EAGLE MINES LIMITED AEM 220 34.080 33.150 33.820 +0.500 ANTRIM ENERGY J AEN 100 0.075 0.075 0.075 0.000 ARGENT ENERGY TRUST AET.UN 180 5.270 4.930 4.940 -0.320 AETERNA ZENTARIS INC. AEZ 11 1.310 1.290 1.290 -0.080 AG GROWTH INTERNATIONAL INC. AFN 8 46.860 46.560 46.720 +0.350 AGF MANAGEMENT LTD. CL.B NV AGF.B 177 12.630 12.230 12.540 -0.160 ALAMOS GOLD INC. AGI 414 10.830 10.320 10.350 -0.270 ALLIANCE GRAIN TRADERS INC. AGT 36 18.600 18.420 18.520 -0.080 AGRIUM INC AGU 49 106.680 105.680 106.320 +0.200 ASTON HILL FINANCIAL INC AHF 344 1.240 1.200 1.230 +0.010 ALTUS GROUP LIMITED AIF 5 18.600 18.350 18.400 -0.580 AIMIA INC. AIM 68 18.010 17.930 17.950 +0.010 ASANKO GOLD INC. AKG 141 2.270 2.190 2.270 +0.050 ALTAGAS LTD. ALA 47 44.880 44.660 44.860 -0.130 ALDRIN RESOURCE CORP ALN 5 0.135 0.135 0.135 +0.045 ALTIUS MINERALS CORP. ALS 1 15.450 15.450 15.450 -0.010 ALVOPETRO ENERGY LTD. ALV 17 1.100 1.080 1.080 -0.010 AMERICAS BULLION ROYALTY CORP. AMB 10 0.085 0.085 0.085 -0.005 ALMADEN MINERALS LTD. AMM 10 1.500 1.490 1.500 -0.040 ALLIED NEVADA GOLD CORP ANV 131 5.170 4.910 5.140 +0.120 AFRICA OIL CORP AOI 367 7.890 7.500 7.580 -1.100 ALBERTA OIL SANDS INC AOS 500 0.150 0.150 0.150 0.000 ASCOT RESOURCES LTD AOT 35 0.980 0.980 0.980 +0.140 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 9 33.710 33.440 33.690 -0.170 APOGEE SILVER LTD. APE 400 0.020 0.020 0.020 -0.005 ALGONQUIN POWER & UTILITIES CORP. AQN 127 7.730 7.640 7.710 0.000 ARGONAUT GOLD INC. AR 524 4.990 4.770 4.980 +0.170 AECON GROUP INC ARE 116 16.710 16.650 16.700 -0.060 ARC RESOURCES LTD. ARX 36 29.810 29.510 29.730 +0.360 ALACER GOLD CORP. ASR 552 2.840 2.740 2.830 +0.060 ATS AUTOMATION ATA 36 14.240 14.060 14.110 -0.140 ATAC RESOURCES LTD ATC 113 1.100 1.060 1.100 -0.020 ALIMENTATION COUCHE-TARD INC. CL A MV ATD.A 1 90.100 90.100 90.100 +41.010 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 21 90.210 89.220 89.760 -0.050 ATLANTA GOLD INC. ATG 5190 0.020 0.015 0.020 +0.005 ATHABASCA OIL CORPORATION ATH 257 7.950 7.760 7.920 +0.120 ATLANTIC POWER CORP. ATP 116 3.190 3.090 3.140 -0.010 AURCANA CORP AUN 10 0.740 0.740 0.740 -0.010 AURICO GOLD INC. AUQ 137 4.710 4.600 4.710 +0.150 AVIGILON CORPORATION AVO 84 28.250 27.700 27.860 -0.570 AVANTI MINING INC. AVT 150 0.040 0.040 0.040 0.000 ARTIS REIT AX.UN 129 15.880 15.680 15.710 -0.280 ALEXCO RESOURCE CORP. AXR 14 1.740 1.730 1.730 +0.010 AMAYA GAMING GROUP INC. AYA 19 7.880 7.770 7.800 -0.130 AUGUSTA RESOURCE CORPORATION AZC 1 3.350 3.350 3.350 0.000 BELL ALIANT INC. BA 87 26.860 26.660 26.850 +0.220 BANRO CORP. BAA 20 0.570 0.560 0.570 +0.010 BADGER DAYLIGHTING LTD. BAD 45 40.240 39.100 39.300 -0.900 BAJA MINING CORP. BAJ 330 0.030 0.030 0.030 -0.005 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 65 44.230 43.950 43.980 -0.220 BROOKFIELD ASSET MGMT INC. A PR SER 37 BAM.PF.D 1 21.030 21.030 21.030 +0.130 BROOKFIELD ASSET MGMT INC. PR SER 38 BAM.PF.E 5 24.460 24.460 24.460 -0.030 BROOKFIELD ASSET MGMT INC. PR. SER 12 BAM.PR.J 148 25.990 25.990 25.990 0.000 BAUER PERFORMANCE SPORTS LTD. BAU 4 14.020 14.000 14.000 -0.180 BLACKBERRY LIMITED BB 1034 10.210 9.700 10.000 -0.150 BOMBARDIER INC. CL. B SV BBD.B 6189 4.120 4.040 4.080 +0.030 COTT CORP BCB 22 9.120 9.000 9.000 +0.100 BCE INC. BCE 72 47.070 46.800 47.060 +0.140 BEAR CREEK MINING CORP BCM 2 1.820 1.820 1.820 -0.070 BLACK DIAMOND GROUP LIMITED BDI 18 34.790 34.360 34.520 -0.440 BIRD CONSTRUCTION INC. BDT 37 14.210 14.050 14.170 +0.170 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 15 59.570 59.410 59.570 +0.440 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 31 32.030 31.500 32.000 +0.480 BROOKFIELD GLOBAL INFRASTR SEC INCOME FD BGI.UN 1 9.710 9.710 9.710 -0.080 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 19 27.720 27.240 27.400 +0.010 BIOSIGN TECHNOLOGIES INC. BIO 400 0.040 0.040 0.040 -0.005 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 17 43.240 43.050 43.080 -0.260 BIRCHCLIFF ENERGY LTD. BIR 81 10.760 10.530 10.740 +0.040 BNK PETROLEUM INC. BKX 21 2.030 2.000 2.010 +0.020 BALLARD POWER SYSTEMS INC BLD 853 4.950 4.490 4.810 +0.200 BANK OF MONTREAL BMO 77 73.790 72.780 73.190 -0.310 PARTNERS VALUE SPLIT CORP. AA PR SER 5 BNA.PR.E 8 25.800 25.800 25.800 0.000 BONTERRA ENERGY CORP. BNE 4 53.440 53.300 53.300 +0.300 BANKERS PETROLEUM LTD. BNK 943 5.280 5.190 5.250 -0.110 BONAVISTA ENERGY CORPORATION BNP 99 16.150 15.750 16.100 +0.380 BANK OF NOVA SCOTIA BNS 86 64.790 64.040 64.220 -0.430 AMERICAS PETROGAS INC. BOE 51 1.320 1.230 1.270 -0.010 BOLD VENTURES INC BOL 100 0.050 0.050 0.050 -0.005 BROOKFIELD OFFICE PROPERTIES INC. BPO 214 21.450 21.250 21.400 -0.010 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 702 21.000 20.670 20.880 +0.080 BRAZIL RESOURCES INC. BRI 20 1.120 1.110 1.110 -0.040 BELO SUN MINING CORP. BSX 55 0.360 0.355 0.360 +0.005 BTB REIT BTB.UN 22 4.590 4.570 4.570 -0.060 BAYTEX ENERGY CORP. BTE 138 44.990 44.440 44.850 +0.340 BAYTEX ENERGY CORP SUBS RCPTS BTE.R 248 44.290 43.800 44.080 +0.350 B2GOLD CORP. BTO 1229 2.970 2.840 2.960 +0.070 BURCON NUTRASCIENCE CORP BU 10 4.360 4.360 4.360 -0.340 BELLATRIX EXPLORATION LTD BXE 271 8.910 8.840 8.910 +0.110 CAE INC CAE 258 14.910 14.820 14.830 -0.070 CANAM GROUP INC. CAM 26 14.430 13.950 14.080 -0.350 CDN APARTMENT UN CAR.UN 75 21.160 20.960 21.120 +0.120 CASCADES INC CAS 18 7.500 7.350 7.380 -0.180 iSHARES 1-5 YEAR LADD CORP BND IN FND CBO 9 19.760 19.750 19.760 +0.010 COGECO CABLE INC. SV CCA 50 55.910 54.770 55.760 +1.220 CCL INDUSTRIES INC. CL. B NV CCL.B 9 94.260 92.240 92.240 -1.760 CAMECO CORP CCO 301 25.290 24.880 25.240 -0.020 CATAMARAN CORPORATION CCT 87 50.330 49.560 49.640 -0.390 CORRIDOR RESOURCES INC. CDH 14 1.870 1.870 1.870 -0.030 CANELSON DRILLING INC CDI 8 7.360 7.300 7.320 +0.050 CENTRAL FUND OF CANADA LTD. CL.A NV CEF.A 28 15.350 15.200 15.230 -0.190 CATHEDRAL ENERGY SERVICES LTD. CET 1 4.160 4.160 4.160 -0.050 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 27 28.940 28.470 28.850 -0.150 CALMENA ENERGY SERVICES INC. CEZ 10 0.035 0.035 0.035 +0.005 CANACCORD GENUITY GROUP INC. CF 25 8.190 8.000 8.060 -0.250 CANFOR CORP CFP 34 25.780 25.080 25.600 -0.230 CALFRAC WELL SERVICES LTD. CFW 11 35.980 35.710 35.890 +0.190 CANFOR PULP PRODUCTS INC. CFX 7 11.580 11.530 11.580 -0.040 CENTERRA GOLD INC. CG 128 5.170 5.040 5.110 +0.110 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 214 2.880 2.740 2.870 +0.070 CINEPLEX INC. CGX 27 41.720 41.260 41.700 -0.040 iSHARES ADVANT US HI YLD BND IND CAN HED CHB 13 21.320 21.310 21.310 -0.040 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 55 21.370 21.150 21.290 -0.060 CHOICE PROPERTIES REIT CHP.UN 68 10.960 10.580 10.890 +0.170 CHORUS AVIATION INC. CL B CHR.B 10 3.800 3.800 3.800 -0.110 CI FINANCIAL CORP. CIX 9 34.140 33.960 34.140 -0.340 CARDINAL ENERGY LTD. CJ 24 14.660 14.290 14.350 -0.110 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 73 24.100 23.900 24.000 +0.030 CARGOJET INC. CJT 10 20.320 20.250 20.250 -1.000 CHINOOK ENERGY INC. CKE 236 1.370 1.300 1.370 0.000 CLARKE INC CKI 2 8.200 8.200 8.200 -0.150 iSHARES 1-5 YEAR LADDERED GOVT BOND IND CLF 62 19.370 19.370 19.370 0.000 CELESTICA INC SV CLS 1106 11.540 11.360 11.530 +0.160 CANADIAN IMPERIAL BANK OF COMMERCE CM 29 94.560 93.990 94.560 +0.360 CIBC RATE RESET CL A PR SERIES 35 CM.PR.L 4 24.970 24.970 24.970 0.000 CANACOL ENERGY LTD CNE 55 6.840 6.770 6.780 -0.060 CONTINENTAL GOLD LIMITED CNL 210 3.980 3.760 3.930 +0.070 CDN NATURAL RES CNQ 1624 42.480 41.630 41.800 +0.450 CANADIAN NATIONAL RAILWAY CO. CNR 121 61.500 60.690 60.840 -0.480 COASTAL CONTACTS INC. COA 56 12.420 12.400 12.400 -0.030 COASTAL GOLD CORP. COD 550 0.030 0.030 0.030 -0.005 CANAM COAL CORP. COE 910 0.055 0.050 0.055 -0.010 CARDIOME PHARMA CORP COM 38 9.370 8.940 9.100 -0.360 CANADIAN OIL SANDS LIMITED COS 137 22.930 22.540 22.840 +0.220 CANADIAN PACIFIC RAILWAY LIMITED CP 29 165.060 162.570 162.690 -2.790 iSHARES S&P/TSX CDN PREF SHARE IND FND CPD 2 16.180 16.180 16.180 0.000 CRESCENT POINT ENERGY CORP. CPG 327 40.070 39.770 39.810 -0.230 CARPATHIAN GOLD INC. CPN 1580 0.030 0.030 0.030 -0.005 COALSPUR MINES LIMITED CPT 5 0.210 0.210 0.210 0.000 CAPITAL POWER CORPORATION CPX 97 25.480 25.260 25.290 -0.220 CEQUENCE ENERGY LTD. CQE 150 2.460 2.390 2.460 +0.060 CREW ENERGY INC CR 113 8.520 8.360 8.520 +0.260 CROCODILE GOLD CORP. CRK 200 0.200 0.200 0.200 0.000 CROMBIE REIT SER C 5.75% 30JUN17 CRR.DB.C 10 104.500 104.500 104.500 +0.100 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 16 13.140 13.060 13.140 +0.010 CAPSTONE MINING CORP. CS 1485 2.950 2.870 2.900 +0.020 CAPSTONE INFRASTRUCTURE CORP. CSE 1154 4.180 4.010 4.090 +0.130 CAPSTONE INFRASTRUCTURE 6.5% 31DEC16 CSE.DB.A 10 102.950 102.950 102.950 +0.230 CHARTWELL RETIREMENT RESIDENCES CSH.UN 95 10.300 10.130 10.290 +0.070 CONSTELLATION SOFTWARE INC. CSU 40 263.430 260.000 263.430 +1.430 CAN-60 INCOME CORP. CSY 15 8.150 8.140 8.140 -0.290 CROCOTTA ENERGY INC. CTA 113 3.560 3.320 3.530 +0.220 CANADIAN TIRE CORPORATION CL. A NV CTC.A 93 102.830 101.570 102.530 -0.380 CANADIAN UTILITIES LTD. CL.A NV CU 38 40.570 39.790 40.530 +0.920 COMINAR R E UN CUF.UN 106 18.260 18.130 18.180 -0.080 COPPER MINING CORPORATION CUM 142 2.150 2.120 2.140 0.000 CANEXUS CORPORATION CUS 1466 4.950 4.640 4.700 -0.300 CENOVUS ENERGY INC. CVE 126 31.040 30.680 30.930 +0.420 CAVAN VENTURES INC CVN 50 0.035 0.035 0.035 -0.005 CDN WESTERN BANK CWB 51 36.570 36.140 36.470 -0.160 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 58 25.250 25.080 25.130 -0.200 CANWEL BUILDING MATERIALS GROUP LTD. CWX 8 2.980 2.980 2.980 0.000 CONCORDIA HEALTHCARE CORP. CXR 6 16.050 16.050 16.050 -0.200 CAYDEN RESOURCES INC. CYD 22 1.970 1.920 1.920 -0.080 DUNDEE REAL ESTATE INVESTMENT TRUST D.UN 570 28.560 28.350 28.540 -0.040 DUNDEE CORP. CL.A SV DC.A 31 15.490 15.430 15.430 -0.020 DIRECTCASH PAYMENTS INC. DCI 3 14.550 14.550 14.550 +0.240 DONNYCREEK ENERGY INC. DCK 201 2.220 2.180 2.200 -0.040 DOMINION DIAMOND CORPORATION DDC 37 14.960 14.590 14.800 -0.060 DELPHI ENERGY CORP. DEE 108 2.680 2.570 2.620 0.000 DIVIDEND 15 SPLIT CORP II CL A DF 2 8.500 8.470 8.500 -0.650 DIVIDEND 15 SPLIT CORP PR A DF.PR.A 50 10.040 10.040 10.040 -0.110 DIVIDEND 15 SPLIT CORP. DFN.PR.A 28 10.260 10.250 10.250 -0.040 DETOUR GOLD CORP. DGC 307 9.480 9.130 9.370 -0.100 DAVIS + HENDERSON CORPORATION DH 35 30.930 30.300 30.630 -0.470 DHX MEDIA LTD. DHX 14 4.670 4.620 4.630 -0.100 DUNDEE INTERNATIONAL REIT DI.UN 70 9.150 9.090 9.130 +0.030 DOREL INDUSTRIES INC. CL.B SV DII.B 6 38.250 38.250 38.250 -0.360 DUNDEE INDUSTRIAL REIT DIR.UN 84 9.280 9.180 9.250 +0.050 DENISON MINES CORP DML 291 1.640 1.600 1.640 +0.030 CIPHER PHARMACEUTICALS INC. DND 2 7.480 7.480 7.480 +0.050 DYNACOR GOLD MINES INC DNG 33 1.900 1.830 1.830 +0.040 DNI METALS INC. DNI 110 0.035 0.035 0.035 -0.005 DOLLARAMA INC. DOL 32 84.780 83.810 84.480 -0.090 BRP INC. DOO 78 31.940 31.340 31.940 +0.450 DIOS EXPLORATION INC DOS 20 0.035 0.035 0.035 0.000 DUNDEE PRECIOUS METALS INC. DPM 315 4.240 3.920 4.050 -0.100 MEDICAL FACILITIES CORP. DR 2 20.100 20.060 20.060 -0.180 DREAM UNLIMITED CORP. DRM 9 15.130 15.130 15.130 -0.630 DIRTT ENVIRONMENTAL SOLUTIONS LTD. DRT 14 3.150 3.150 3.150 +0.030 DESCARTES SYS DSG 53 15.240 15.000 15.000 -0.340 DEETHREE EXPLORATION LTD. DTX 112 9.330 9.070 9.320 +0.270 DRAGONWAVE INC. DWI 22 1.530 1.520 1.520 -0.020 ENTERPRISE GROUP INC. E 25 0.990 0.970 0.990 +0.040 EAGLE HILL EXPLORATION CORP EAG 690 0.065 0.065 0.065 -0.010 ENCANA CORP. ECA 454 23.530 23.120 23.430 +0.280 ENERCARE INC. ECI 125 11.150 10.910 11.040 -0.390 ECOSYNTHETIX INC. ECO 6 2.710 2.710 2.710 +0.080 ENDEAVOUR SILVER CORP. EDR 83 4.830 4.580 4.790 +0.080 ENDEAVOUR MINING CORPORATION EDV 20 0.810 0.800 0.800 -0.030 ELECTROVAYA INC. EFL 4 1.180 1.120 1.120 0.000 ELEMENT FINANCIAL CORPORATION EFN 96 14.790 14.440 14.450 -0.550 ENERFLEX LTD. EFX 5 17.210 17.140 17.140 +0.080 EAGLE ENERGY TRUST EGL.UN 56 7.340 7.250 7.330 -0.010 ECUADOR GOLD AND COPPER CORP. EGX 10 0.085 0.085 0.085 -0.005 EXCHANGE INCOME CORPORATION EIF 18 21.050 20.850 20.890 -0.210 CANOE EIT INCOME FUND TRUST EIT.UN 104 12.060 12.020 12.030 +0.010 ELDORADO GOLD ELD 432 6.540 6.200 6.350 -0.040 EASTERN PLATINUM LIMITED ELR 10 0.080 0.080 0.080 0.000 EMERA INCORPORATED EMA 92 34.000 33.550 33.980 +0.490 EMPIRE COMPANY LTD. CL.A NV EMP.A 75 67.350 66.640 66.800 -0.450 ENBRIDGE INC ENB 70 50.030 49.600 49.820 +0.180 ENBRIDGE INC. PR SERIES 9 ENB.PF.A 100 25.040 25.040 25.040 +0.030 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 17 25.810 25.630 25.760 -0.040 ENTREC CORPORATION ENT 2 1.500 1.500 1.500 +0.010 ENCANTO POTASH CORP. EPO 155 0.170 0.170 0.170 +0.005 EASTMAIN RES J ER 30 0.375 0.365 0.365 -0.045 ENERPLUS CORPORATION ERF 75 21.790 21.410 21.740 +0.390 ENSIGN ENERGY SERVICES INC. ESI 25 16.240 16.050 16.230 +0.220 ENGHOUSE SYSTEMS LTD. ESL 4 32.320 32.300 32.320 -1.060 ESSENTIAL ENERGY SERVICES LTD. ESN 97 2.750 2.710 2.750 +0.040 ESPIAL GROUP INC. ESP 9 2.030 1.950 1.980 +0.010 EAST WEST PETROLEUM CORP. EW 55 0.315 0.270 0.315 -0.080 EXTENDICARE INC. EXE 58 6.860 6.810 6.840 -0.020 EXFO INC. EXF 12 5.600 5.420 5.540 -0.150 EXCELLON RESOURCES INC EXN 8 1.420 1.420 1.420 -0.190 ABDERDEEN ASIA-PACIFIC INCOME INVEST LTD FAP 21 5.600 5.590 5.590 0.000 FIRST CAPITAL REALTY INC. FCR 8 17.500 17.460 17.490 +0.070 FISSION URANIUM CORP. FCU 130 1.630 1.610 1.610 -0.100 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 61 481.970 475.370 481.500 +9.500 FIRST QUANTUM J FM 182 20.380 20.090 20.090 +0.030 FRANCO-NEVADA CORPORATION FNV 206 51.100 50.010 50.760 +0.580 FIRST MAJESTIC SILVER CORP FR 71 11.080 10.710 10.970 +0.180 CANYON SERVICES GROUP INC. FRC 52 13.850 13.610 13.750 +0.110 FREEHOLD ROYALTIES LTD. FRU 147 23.320 23.200 23.200 -0.210 FIRSTSERVICE CORPORATION SV FSV 39 54.670 52.860 53.170 -1.860 FORTRESS PAPER LTD FTP 1 4.090 4.090 4.090 -0.080 FORTIS INC FTS 92 31.440 31.340 31.420 +0.190 FINNING INTL FTT 33 30.240 29.670 29.890 -0.500 FORTUNA SILVER MINES INC FVI 51 4.110 3.810 3.990 0.000 GOLDCORP INC G 952 27.640 26.910 27.450 +0.320 GABRIEL RES J GBU 15 0.880 0.860 0.880 +0.010 GIBSON ENERGY INC. GEI 23 28.270 27.980 28.270 -0.320 GENENEWS LIMITED GEN 8 1.500 1.500 1.500 -0.110 GASFRAC ENERGY SERVICES INC. GFS 5 1.620 1.620 1.620 -0.050 GOGOLD RESOURCES INC. GGD 700 1.570 1.570 1.570 +0.490 CGI GROUP INC. CL.A SV GIB.A 47 34.440 33.940 34.000 -0.220 GLOBAL DIV INV GR. INCOME TR. II GII.UN 2 1.760 1.760 1.760 +0.030 GILDAN ACTIVEWEAR INC. GIL 256 55.060 53.890 54.140 -0.970 GEOLOGIX EXPLORATIONS INC. GIX 110 0.070 0.070 0.070 0.000 GEOMEGA RESOURCES INC. GMA 15 0.760 0.760 0.760 +0.010 GMP CAPITAL INC. GMP 10 7.430 7.400 7.430 +0.010 GREAT PANTHER SILVER LIMITED GPR 12 1.180 1.130 1.180 +0.060 BSM TECHNOLGIES INC GPS 85 2.500 2.440 2.490 +0.040 GRANITE REIT GRT.UN 34 40.110 39.830 39.850 -0.010 GLUSKIN SHEFF + ASSOCIATES INC. GS 5 30.790 30.590 30.790 -0.360 GOLDEN STAR GSC 20 0.700 0.660 0.660 -0.050 GENSOURCE POTASH CORPORATION GSP 150 0.035 0.035 0.035 0.000 GRAN TIERRA ENERGY INC GTE 96 8.140 8.060 8.100 +0.030 KNIGHT THERAPEUTICS INC. GUD 5 5.000 5.000 5.000 -0.180 GUYANA GOLDFIELDS INC GUY 476 2.540 2.450 2.470 +0.020 GREAT-WEST LIFECO INC GWO 257 30.320 30.070 30.220 +0.100 GEAR ENERGY LTD GXE 13 4.150 4.020 4.020 -0.130 GUESTLOGIX INC GXI 45 1.270 1.230 1.230 -0.070 HUDSON S BAY COMPANY HBC 29 17.880 17.510 17.870 +0.240 HUDBAY MINERALS INC. HBM 57 8.440 8.310 8.330 +0.090 HOME CAPITAL GROUP INC. HCG 63 43.240 42.700 43.000 -0.740 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 10 6.930 6.930 6.930 +0.160 HORIZONS ENHANCED INCM EQTY ETF CL E HEX 30 7.280 7.280 7.280 -0.060 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 128 15.290 14.510 15.170 +0.320 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 60 8.890 8.590 8.890 +0.040 HORIZONS BETAPRO S&P/TSX 60 INVERSE ETF HIX 68 8.710 8.710 8.710 +0.010 HIGH LINER HLF 1 44.630 44.630 44.630 -3.670 HEALTHLEASE PROPERTIES REIT HLP.UN 56 10.150 10.100 10.100 -0.010 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 168 5.810 5.590 5.650 -0.360 HORIZON NORTH LOGISTICS HNL 91 8.030 7.830 7.870 -0.200 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 35 4.970 4.950 4.950 +0.110 H & R REAL EST UN HR.UN 339 22.700 22.590 22.630 +0.030 HORN PETROLEUM CORPORATION HRN 10 0.300 0.300 0.300 -0.030 HORIZONS BETAPRO S&P 500R BEAR PLUS ETF HSD 150 3.330 3.280 3.330 +0.040 HUSKY ENERGY INC. HSE 209 32.800 32.460 32.480 -0.130 HORIZONS BETAPRO S&P 500R BULL PLUS ETF HSU 30 25.340 25.060 25.340 +0.010 HORIZONS BPRO S&P 500 VIX SHT BULL ETF HVU 237 7.490 7.180 7.180 -0.160 HIGH ARCTIC ENERGY SERVICES HWO 41 4.590 4.480 4.480 -0.060 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 443 5.850 5.820 5.840 +0.010 HORIZONS S&P/TSX 60 INDEX ETF HXT 77 25.410 25.330 25.350 -0.020 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 61 25.230 25.090 25.090 -0.090 INTELLIPHARMACEUTICS INTERNATIONAL INC. I 12 4.770 4.550 4.700 -0.100 ITHACA ENERGY INC IAE 234 2.760 2.730 2.760 +0.060 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 33 45.000 44.700 44.930 -0.350 IBI GROUP INC. 7.00% DEBS 31DEC14 IBG.DB 10 53.220 53.220 53.220 -5.680 INTACT FINANCIAL CORPORATION IFC 23 67.690 67.210 67.690 +0.290 INTERNATIONAL FOREST PRODUCTS LTD. CL.A IFP.A 9 15.800 15.710 15.710 -0.150 IGM FINANCIAL INC. IGM 35 52.090 51.930 52.040 -0.980 IMPERIAL METALS CORP. III 28 14.390 14.060 14.170 -0.300 IMRIS INC IM 9 1.700 1.650 1.690 -0.030 IAMGOLD CORP IMG 500 3.910 3.780 3.890 +0.050 IMPERIAL OIL IMO 20 50.990 50.600 50.920 -0.020 IMAX CORP IMX 5 29.390 29.130 29.130 -0.380 IONA ENERGY INC. INA 25 0.500 0.500 0.500 -0.020 INNERGEX RENEWABLE ENERGY INC. INE 28 9.990 9.860 9.860 -0.070 INNVEST REIT TRUST UNIT INN.UN 49 5.270 5.250 5.260 -0.010 IOU FINANCIAL INC. IOU 5 0.640 0.640 0.640 -0.010 INTER PIPELINE LTD. IPL 301 28.930 28.720 28.930 +0.130 MINERA IRL LIMITED IRL 1000 0.160 0.160 0.160 0.000 ISIGN MEDIA SOLUTIONS INC. ISD 5 0.220 0.220 0.220 0.000 ING FLOATING RATE SENIOR LOAN FD USD ISL.U 10 9.550 9.550 9.550 +0.050 INTERTAPE POLYMER ITP 11 12.230 12.060 12.070 -0.090 IVANHOE MINES LTD. IVN 169 1.770 1.690 1.760 +0.040 JUST ENERGY GROUP INC. JE 95 8.790 8.690 8.790 +0.010 KINROSS GOLD CORP K 4628 4.760 4.420 4.470 -0.240 KLONDEX MINES LTD. KDX 71 1.830 1.810 1.820 -0.080 KELT EXPLORATION LTD. KEL 297 12.950 12.870 12.900 +0.020 KERR MINES INC. KER 500 0.035 0.035 0.035 0.000 KEYERA CORP. KEY 33 69.430 68.570 68.740 -0.210 KIRKLAND LAKE GOLD INC. KGI 60 3.470 3.370 3.460 -0.020 KILLAM PROPERTIES INC. KMP 21 10.160 10.060 10.080 -0.130 CORVUS GOLD INC. KOR 10 1.330 1.310 1.310 -0.250 LOBLAW COMPANIES LIMITED L 65 47.630 47.490 47.490 -0.120 LAURENTIAN BANK LB 18 47.290 46.710 46.890 -0.370 LEGACY OIL AND GAS INC. LEG 713 7.280 7.090 7.150 +0.200 LUNA GOLD CORP LGC 35 1.140 1.100 1.100 -0.070 LARGO RESOURCES LTD LGO 5 0.280 0.280 0.280 +0.010 LABRADOR IRON ORE ROYALTY CORPORATION LIF 70 31.390 30.830 30.980 -0.220 LABRADOR IRON MINES HOLDINGS LIMITED LIM 890 0.120 0.120 0.120 +0.005 LIQUOR STORES N.A. LTD. LIQ 9 12.260 12.220 12.230 +0.030 MASON GRAPHITE INC. LLG 125 0.720 0.710 0.710 -0.130 LINAMAR CORP LNR 39 49.140 47.570 49.080 -0.080 LONGVIEW OIL CORP. LNV 57 5.590 5.500 5.590 +0.010 LONG RUN EXPLORATION LTD LRE 666 5.210 5.150 5.150 0.000 LACHLAN STAR LIMITED LSA 200 0.200 0.200 0.200 +0.060 LAKE SHORE GOLD CORP. LSG 100 0.760 0.730 0.760 +0.030 LIGHTSTREAM RESOURCES LTD. LTS 133 5.680 5.570 5.680 +0.100 LUCARA DIAMOND CORP LUC 28 1.780 1.770 1.780 +0.010 LUNDIN MINING CORP. LUN 719 5.000 4.920 4.960 -0.030 LEVON RES LTD LVN 5 0.270 0.270 0.270 -0.065 LEISUREWORLD SENIOR CARE CORP LW 6 12.140 12.080 12.130 -0.020 LYDIAN INTERNATIONAL LTD LYD 13 1.050 1.050 1.050 0.000 MAG SILVER CORP. MAG 55 7.910 7.450 7.910 +0.080 MEGA BRANDS INC. MB 1 17.700 17.700 17.700 -0.030 MALBEX RESOURCES INC. MBG 100 0.015 0.015 0.015 -0.005 MANITOBA TELECOM MBT 11 29.860 29.610 29.860 +0.180 MACRO ENTERPRISES INC. MCR 6 5.320 5.320 5.320 -0.110 MACDONALD DETTWILER MDA 8 85.800 85.290 85.670 -1.330 MAJOR DRILLING GRP MDI 95 8.550 8.470 8.510 -0.080 MIDWAY GOLD CORP MDW 5 1.120 1.120 1.120 -0.050 MEG ENERGY CORP. MEG 90 37.070 36.360 36.590 +0.750 MANITOK ENERGY INC. MEI 26 2.400 2.280 2.400 +0.110 MANULIFE FIN MFC 723 21.500 21.200 21.270 -0.150 MANULIFE FINANCIAL CORP PR SER 9 MFC.PR.I 400 26.040 26.040 26.040 +0.290 MAPLE LEAF FOODS MFI 47 16.860 16.740 16.850 +0.040 MAGNA INTERNATIONAL INC. COMMON MG 104 105.900 104.620 104.800 -1.120 MEGA URANIUM LTD. MGA 150 0.220 0.220 0.220 -0.070 MARRET HIGH YIELD STRATEGIES FUND MHY.UN 5 7.730 7.730 7.730 -0.040 GENWORTH MI CANADA INC. MIC 57 37.700 37.170 37.390 -0.470 MAJESTIC GOLD CORP MJS 130 0.080 0.080 0.080 0.000 MCAN MORTGAGE CORPORATION MKP 1 13.140 13.140 13.140 -0.070 MERCATOR MINERALS LTD. ML 20 0.090 0.090 0.090 -0.005 PRECIOUS METALS AND MINING TRUST MMP.UN 10 2.950 2.950 2.950 -0.120 MART RESOURCES INC MMT 9 1.530 1.510 1.510 -0.040 MANDALAY RESOURCES CORP MND 5 0.910 0.910 0.910 -0.010 MITEL NETWORKS CORPORATION MNW 76 11.990 11.830 11.850 -0.050 MARQUEE ENERGY LTD. MQL 5 1.030 1.030 1.030 +0.160 MARTINREA INTERNATIONAL INC. MRE 86 8.790 8.680 8.750 -0.010 METRO INC. MRU 13 64.480 63.740 64.420 +0.790 MORNEAU SHEPELL INC. MSI 1 14.970 14.970 14.970 +0.020 MERUS LABS INTERNATIONAL INC. MSL 50 1.710 1.650 1.650 -0.030 MULLEN GROUP LTD. MTL 17 27.570 27.350 27.560 +0.240 METALEX VENTURES LTD MTX 430 0.085 0.070 0.085 +0.015 MCEWEN MINING INC. MUX 10 2.740 2.610 2.690 0.000 METHANEX CORP MX 24 72.450 72.080 72.390 -0.210 NATIONAL BANK OF CANADA NA 122 43.970 43.740 43.800 -0.290 NEWALTA CORPORATION NAL 60 19.580 19.320 19.580 -0.310 NORBORD INC. NBD 45 28.770 28.350 28.640 -0.260 NEVADA COPPER CORP. NCU 40 1.700 1.660 1.680 +0.070 NORTHERN DYNASTY MINERALS LTD. NDM 19 1.080 1.070 1.080 -0.010 NORDION INC. NDN 13 11.690 11.550 11.590 +0.050 NOVADAQ TECHNOLOGIES INC. NDQ 1 24.720 24.720 24.720 -0.250 NEW FLYER INDUSTIRES INC. NFI 11 11.150 11.150 11.150 -0.050 NOVAGOLD RES INC. NG 114 4.040 3.780 4.020 +0.110 NEW GOLD INC. NGD 435 5.650 5.500 5.620 -0.010 NIKO RES NKO 97 1.980 1.920 1.930 -0.110 NIKO RESOURCES LTD 7% NOTE 31DEC17 NKO.NT 12500 48.000 48.000 48.000 -11.510 NEULION INC. NLN 620 1.020 0.990 0.990 +0.010 NORTH AMERICAN ENERGY PARTNERS INC. NOA 3 7.860 7.810 7.860 -0.110 NORTHLAND POWER INC. NPI 19 17.120 16.850 17.100 +0.340 VERDE POTASH PLC NPK 6 1.600 1.520 1.600 +0.010 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 18 27.400 27.130 27.240 -0.030 Alter NRG Corp. NRG 40 1.040 1.030 1.040 +0.010 NEVSUN RES J NSU 52 3.870 3.780 3.800 -0.050 NEPTUNE TECHNOLOGIES & BIORESSOURCESINC. NTB 15 2.740 2.550 2.740 +0.200 NUVISTA ENERGY LTD. NVA 169 9.550 9.240 9.480 +0.470 THE NORTH WEST COMPANY INC. NWC 37 24.720 24.430 24.590 -0.120 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 101 9.680 9.560 9.600 -0.050 NUINSCO RES J NWI 10 0.025 0.025 0.025 0.000 ONEX CORPORATION SV OCX 59 61.650 61.270 61.430 +0.120 OCEANAGOLD CORP. OGC 156 2.440 2.330 2.440 +0.040 OROSUR MINING INC. OMI 150 0.260 0.260 0.260 -0.430 ONCOLYTICS BIO ONC 26 2.000 1.940 2.000 +0.020 ORBITE ALUMINAE INC. ORT 1035 0.310 0.250 0.300 +0.095 OSISKO MINING CORPORATION OSK 297 6.990 6.770 6.940 +0.040 OPEN TEXT CORP OTC 34 52.500 51.530 51.870 -0.730 PRIMERO MINING CORP. P 163 7.850 7.470 7.840 +0.090 PAN AMERICAN J PAA 92 14.440 14.060 14.330 +0.190 PREMIUM BRANDS HOLDINGS 5.75% 31DEC15 PBH.DB.A 12570 103.500 103.500 103.500 -0.740 CANSO CREDIT INCOME FUND UNITS PBY.UN 10 11.590 11.590 11.590 +0.040 PROPHECY COAL CORP. PCY 200 0.070 0.070 0.070 0.000 PRECISION DRILLING CORPORATION PD 391 13.110 12.650 12.880 +0.170 N A PALLADIUM PDL 35 0.510 0.500 0.500 -0.040 PALADIN RESOURCES LTD. PDN 65 0.480 0.475 0.475 -0.035 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 18 36.760 36.110 36.740 +0.730 PREMIER GOLD MINES LTD. PG 276 2.010 1.880 1.930 +0.010 PENGROWTH ENERGY CORPORATION PGF 485 6.710 6.620 6.690 +0.060 PIMCO GLOBAL INCOME OPPORTUNITIES FUND PGI.UN 81 10.010 9.990 9.990 -0.010 PNG GOLD CORPORATION PGK 400 0.030 0.030 0.030 0.000 PATIENT HOME MONITORING CORP. PHM 380 0.265 0.255 0.255 -0.005 PREMIUM INCOME CORP CL A PIC.A 6 6.800 6.800 6.800 +1.230 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 30 21.680 21.460 21.650 +0.180 PARKLAND FUEL CORPORATION PKI 10 21.210 21.170 21.180 -0.130 PILOT GOLD INC. PLG 42 1.400 1.380 1.400 +0.010 PROMETIC LIFE SCIENCES INC. PLI 383 1.260 1.130 1.180 +0.070 PARALLEL ENERGY TRUST PLT.UN 81 4.250 4.100 4.210 -0.070 PICTON MAHONEY TACTICAL INCOME FUND PMB.UN 20 9.800 9.750 9.750 -0.080 SENTRY SELECT PRIMARY METALS CORP. PME 10 3.850 3.850 3.850 -0.100 PERPETUAL ENERGY INC. PMT 156 1.390 1.370 1.370 -0.010 PNI DIGITAL MEDIA INC. PN 94 1.510 1.480 1.510 +0.120 PINECLIFF ENERGY INC. PNE 893 1.470 1.420 1.460 +0.030 PANORIENT ENERGY CORP. POE 22 1.770 1.760 1.760 -0.040 POTASH CORPORATION OF SASKATCHEWAN INC POT 348 39.140 38.720 38.950 -0.080 PARAMOUNT RESOURCES LTD. POU 67 48.210 46.550 48.120 +1.850 POWER CORPORATION OF CANADA SV POW 73 29.800 29.620 29.750 -0.110 PACIFIC POTASH CORPORATION PP 80 0.040 0.040 0.040 -0.010 PEMBINA PIPELINE CORPORATION PPL 92 41.510 41.130 41.300 -0.100 PAINTED PONY PETROLEUM LTD. PPY 78 8.590 8.450 8.520 -0.060 PROBE MINES LTD PRB 23 3.150 3.050 3.150 0.000 PACIFIC RUBIALES ENERGY CORP PRE 217 19.260 18.980 19.180 +0.230 PERSEUS MINING LIMITED PRU 30 0.425 0.415 0.420 0.000 PULSE SEISMIC INC. PSD 23 3.250 3.210 3.250 -0.050 PASON SYSTEMS INC. PSI 41 27.430 27.120 27.350 -0.260 PLATINUM GROUP METALS LTD. PTM 6 1.140 1.140 1.140 +0.020 PUMA EXPLORATION INC. PUM 5 0.230 0.230 0.230 +0.035 PURE TECHNOLOGIES LTD. PUR 11 6.940 6.860 6.880 -0.220 PRETIUM RESOURCES INC. PVG 46 6.500 6.200 6.400 +0.110 POWER FINANCIAL CORP. PWF 63 34.240 33.820 33.980 -0.440 POWER FIN SER A PR PWF.PR.A 250 19.500 19.500 19.500 +1.130 POWER FIN CORP FIRST PR SER T PWF.PR.T 380 26.200 26.200 26.200 +0.740 PENN WEST PETROLEUM LTD. PWT 123 9.250 9.090 9.130 -0.080 PAREX RESOURCES INC. PXT 51 9.340 9.300 9.330 +0.030 BLACKPEARL RESOURCES INC. PXX 119 2.660 2.630 2.660 +0.010 PARAMOUNT GOLD AND SILVER CORP. PZG 5 1.310 1.310 1.310 -0.120 QUEBECOR INC. CL.B SV QBR.B 184 26.460 26.250 26.450 +0.190 QUESTERRE ENERGY CORP QEC 4 1.300 1.300 1.300 +0.030 QHR CORPORATION QHR 44 1.330 1.280 1.310 +0.030 QLT INC QLT 1 6.390 6.390 6.390 +0.030 QUEST RARE MINERALS LTD. QRM 5 0.550 0.550 0.550 0.000 ROMARCO MINERALS INC. R 25 0.670 0.660 0.660 -0.030 RITCHIE BROS AUCTIONEERS INC. RBA 51 26.090 25.700 26.090 +0.290 RB ENERGY INC. RBI 5 0.840 0.840 0.840 -0.010 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 68 44.830 44.200 44.720 +0.460 ROCK ENERGY INC. RE 320 5.760 5.460 5.720 +0.330 CDN REAL ESTATE UN REF.UN 8 44.480 43.770 44.310 +0.090 RIOCAN REAL EST UN REI.UN 63 26.110 26.050 26.090 -0.100 RARE ELEMENT RESOURCES LTD RES 15 1.680 1.570 1.570 -0.160 REITMANS CANADA LTD. CL.A NV RET.A 15 5.670 5.650 5.670 +0.040 REDZONE RESOURCES LTD. REZ 10 0.020 0.020 0.020 0.000 REUNION GOLD CORP RGD 80 0.085 0.085 0.085 -0.030 RIO ALTO MINING LIMITED RIO 519 2.300 2.200 2.290 +0.100 REDKNEE SOLUTIONS INC. RKN 49 5.640 5.460 5.470 +0.010 REGAL LIFESTYLE COMMUNITIES INC. RLC 15 7.620 7.600 7.600 -0.080 RESERVOIR MINERALS INC. RMC 6 6.600 6.600 6.600 -0.050 RUSORO MINING LTD RML 150 0.035 0.035 0.035 +0.005 RETROCOM REIT RMM.UN 133 4.680 4.630 4.660 -0.010 RMP ENERGY INC. RMP 182 7.190 7.010 7.190 +0.180 RUBICON MINERALS CORP. RMX 234 1.190 1.130 1.180 -0.020 ROYAL NICKEL CORPORATION RNX 5 0.475 0.475 0.475 -0.035 RONA INC. RON 64 11.230 11.150 11.200 +0.060 RAM POWER CORP. RPG 990 0.065 0.065 0.065 -0.005 RENEGADE PETROLEUM LTD. RPL 281 1.730 1.700 1.720 +0.050 RAGING RIVER EXPLORATION INC. RRX 113 8.500 8.440 8.490 0.000 ROGERS SUGAR INC. RSI 95 4.530 4.500 4.510 -0.080 ARTEK EXPLORATION LTD. RTK 76 4.030 3.890 4.030 +0.130 RUSSEL METALS RUS 101 30.070 29.700 29.720 -0.410 ROYAL BANK OF CANADA RY 169 72.820 72.120 72.230 -0.390 SHERRITT INTL RV S 346 3.610 3.520 3.550 +0.020 SAPUTO INC. SAP 14 55.020 54.880 54.960 -0.550 SABINA GOLD & SILVER CORP. SBB 5 0.890 0.890 0.890 -0.020 SHOPPERS DRUG MART CORPORATION SC 10 61.370 61.280 61.370 -0.020 SEARS CANADA INC SCC 1 16.490 16.490 16.490 +0.150 SHAWCOR LTD SCL 36 46.070 44.190 45.610 +1.060 SPROTT RESOURCE CORP SCP 3 2.530 2.520 2.530 +0.060 SANTACRUZ SILVER MINING LTD. SCZ 55 0.910 0.900 0.900 -0.110 SEABRIDGE GOLD INC. SEA 22 8.030 7.980 7.980 -0.330 SECURE ENERGY SERVICES INC. SES 106 19.020 18.730 18.780 -0.050 SPYGLASS RESOURCES CORP SGL 151 1.820 1.800 1.820 +0.020 SAN GOLD CORP SGR 5 0.155 0.155 0.155 -0.010 SURGE ENERGY INC. SGY 297 6.130 5.960 5.990 -0.120 SPROTT INC SII 46 3.630 3.530 3.590 0.000 SENSIO TECHNOLOGIES INC SIO 15 0.145 0.145 0.145 +0.010 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 374 25.880 25.820 25.840 0.000 SUPREME PHARMACEUTICALS INC. SL 2120 0.055 0.040 0.055 +0.010 SUN LIFE FINANCIAL INC. SLF 80 38.600 38.100 38.380 -0.190 SILVER WHEATON CORP. SLW 544 25.330 24.620 25.090 +0.310 SMART TECHNOLOGIES INC SMA 25 5.100 4.570 4.570 -0.600 SEMAFO J SMF 863 3.940 3.650 3.940 +0.260 STAR NAVIGATION SYS GRP LTD SNA 100 0.060 0.060 0.060 0.000 SNC-LAVALIN SV SNC 47 47.430 46.790 47.270 +0.530 SUNOPTA INC. SOY 2 12.740 12.600 12.740 +0.440 SPANISH MOUNTAIN GOLD LTD. SPA 100 0.065 0.065 0.065 0.000 SUPERIOR PLUS CORP. SPB 50 11.890 11.720 11.870 +0.010 SPARTAN ENERGY CORP. SPE 91 3.140 3.090 3.100 +0.030 SPOT COFFEE (CANADA) LTD. SPP 250 0.070 0.070 0.070 0.000 STORM RESOURCES LTD. SRX 2 4.670 4.670 4.670 +0.070 SANDSTORM GOLD LTD. SSL 241 6.220 6.040 6.170 +0.010 SILVER STANDARD RES INC. SSO 180 11.230 10.680 11.100 +0.120 STEM CELL THERAPEUTICS CORP SSS 80 0.440 0.440 0.440 0.000 STUDENT TRANSPORTATION INC. COMMON STB 43 6.900 6.850 6.860 -0.050 SANTONIA ENERGY INC. STE 224 1.530 1.520 1.530 +0.010 STANTEC INC STN 7 66.890 66.730 66.730 -1.120 SOUTHERN PACIFIC RESOURES CORP STP 295 0.370 0.320 0.320 +0.075 SUNCOR ENERGY INC. SU 1236 37.290 36.610 37.220 +0.620 SOLIUM CAPITAL INC. SUM 1 7.000 7.000 7.000 0.000 SANDVINE CORPORATION SVC 1778 3.060 2.980 3.030 -0.030 SILVERCREST MINES INC SVL 35 2.020 1.990 2.020 +0.010 SILVERCORP METALS INC. SVM 97 2.130 2.070 2.130 +0.020 SAVANNA ENERGY SERVICES CORP SVY 13 7.490 7.410 7.430 -0.120 SIERRA WIRELESS SW 14 23.660 22.980 23.550 -0.230 STORNOWAY DIAMOND CORP. SWY 30 1.020 1.020 1.020 +0.090 SYLOGIST LTD SYZ 4 8.850 8.750 8.850 +0.100 TELUS CORPORATION T 112 39.800 39.330 39.780 +0.580 TRANSALTA CORPORATION TA 99 12.820 12.760 12.820 +0.070 TAG OIL LTD TAO 43 2.970 2.850 2.970 +0.030 TWIN BUTTE ENERGY LTD. TBE 1069 2.270 2.250 2.260 0.000 TECK RESOURCES LTD. CL.B SV TCK.B 432 23.770 23.300 23.420 +0.130 TRANSCONTINENTAL INC. CL A SV TCL.A 72 15.730 15.510 15.670 0.000 THOMPSON CREEK METALS COMPANY TCM 63 2.390 2.330 2.350 -0.030 TRICON CAPITAL GROUP INC. TCN 50 8.010 7.940 7.960 -0.150 TRICAN WELL TCW 47 13.650 13.510 13.620 +0.140 TORONTO-DOMINION BANK TD 188 51.500 51.320 51.410 -0.150 TD BANK PR SERIES AG TD.PR.G 4 25.370 25.370 25.370 0.000 TRINIDAD DRILLING LTD. TDG 23 11.400 11.240 11.290 -0.050 TRILOGY ENERGY CORP. TET 27 27.120 26.900 27.120 +0.380 TRANSFORCE INC. TFI 51 23.300 23.200 23.240 -0.120 TERRA FIRMA RESOURCES INC. TFR 600 0.020 0.020 0.020 -0.020 TRANSGLOBE J TGL 24 8.500 8.140 8.480 +0.390 TRUE GOLD MINING INC. TGM 150 0.390 0.380 0.385 +0.005 TERANGA GOLD CORPORATION TGZ 10 0.870 0.870 0.870 +0.020 THELON CAPITAL LTD. THC 10 0.110 0.110 0.110 -0.015 TIM HORTONS INC. THI 1624 60.290 60.020 60.220 +0.160 TAHOE RESOURCES INC. THO 23 23.390 22.700 23.260 0.000 TOROMONT IND TIH 47 25.200 24.970 25.070 -0.350 TEKMIRA PHAMACEUTICALS CORP TKM 4 25.470 24.650 24.650 -1.650 TASEKO MINES LTD. TKO 388 2.190 2.150 2.160 0.000 TALISMAN ENERGY INC. TLM 619 11.090 11.010 11.040 0.000 TEMBEC INC. TMB 6 2.450 2.410 2.410 -0.040 TIMMINS GOLD CORP TMM 180 1.440 1.340 1.370 -0.020 TANZANIAN ROYALTY EXPLORATION CORP. TNX 7 2.450 2.390 2.420 +0.010 TORC OIL & GAS LTD. TOG 40 11.860 11.790 11.820 +0.120 TOTAL ENERGY SERVICES INC. TOT 3 19.930 19.900 19.930 -1.050 TOURMALINE OIL CORP. TOU 107 51.220 50.410 50.940 +0.500 TEMPLE HOTELS INC. TPH 16 5.880 5.850 5.850 -0.070 THOMSON REUTERS CORP. TRI 154 37.640 37.370 37.530 -0.270 THOMSON REUTERS CORP II PR TRI.PR.B 160 17.350 17.350 17.350 -0.800 TRIMEL PHARMACEUTICALS CORPORATION TRL 15 0.700 0.700 0.700 +0.020 TARANIS RESOURCES INC TRO 340 0.030 0.030 0.030 0.000 TRANSCANADA CORPORATION TRP 18 49.820 49.520 49.600 -0.440 TRANSCANADA CORP 1ST PR SER 7 TRP.PR.D 1 24.860 24.860 24.860 -0.060 TRANSCANADA CORP PR SERIES 9 TRP.PR.E 1 25.020 25.020 25.020 0.000 TURQUOISE HILL RESOURCES LTD. TRQ 659 3.860 3.680 3.770 0.000 TRANSAT A.T. INC. CLASS B TRZ.B 1 8.140 8.140 8.140 -0.220 TORSTAR CORP. CL. B NV TS.B 138 6.840 6.640 6.840 +0.450 TREE ISLAND STEEL LTD. TSL 47 1.120 1.100 1.100 -0.060 TOP 20 DIVIDEND TRUST TTY.UN 7 10.780 10.770 10.770 -0.020 TAMARACK VALLEY ENERGY LTD. TVE 142 5.840 5.600 5.840 +0.220 TUCKAMORE CAP MGMT INC. 8.0% 23MAR16 TX.DB.B 2500 91.990 91.990 91.990 0.000 TOREX GOLD RESOURCES INC. TXG 682 1.060 1.020 1.060 +0.030 URANIUM PARTICIPATION CORP. U 92 5.580 5.510 5.580 +0.040 FIRST ASSET MORNINGSTAR US CON DEF INDFD UCD.UN 15 9.160 9.160 9.160 +0.130 DOMTAR CORPORATION UFS 1 126.180 126.180 126.180 +1.540 UNI SELECT INC UNS 1 29.460 29.460 29.460 -0.060 URTHECAST CORP. UR 7 2.260 2.200 2.210 +0.120 UR-ENERGY INC. URE 27 1.740 1.690 1.690 +0.020 URANERZ ENERGY CORPORATION URZ 15 1.760 1.740 1.760 -0.010 VECIMA NETWORKS INC. VCM 16 5.840 5.800 5.800 -0.350 VERMILION ENERGY INC. VET 24 69.390 68.720 69.300 0.000 VICWEST INC VIC 8 9.980 9.710 9.710 -0.340 5N PLUS INC. VNP 344 3.860 3.820 3.860 0.000 VALENER INC. VNR 7 15.720 15.610 15.630 -0.230 VALEANT PHARMACEUTICALS INTL INC. VRX 1242 142.320 138.500 140.400 -2.820 VERESEN INC. VSN 147 16.830 16.760 16.790 -0.080 VERESEN INC. PR SER C VSN.PR.C 7 25.200 25.160 25.160 +0.320 VIXS SYSTEMS INC. VXS 14 2.050 2.020 2.020 +0.010 IPATH S&P 500 VIX SHORT-TERM FUTURES ETN VXX 4 49.850 48.960 48.960 -0.380 WESTCOAST 7 PR W.PR.H 380 24.750 24.750 24.750 +0.110 WANTED TECHNOLOGIES CORP WAN 27 1.100 1.100 1.100 -0.220 WHITECAP RESOURCES INC. WCP 274 12.480 12.260 12.460 +0.080 THE WESTAIM CORPORATION WED 4945 2.900 2.900 2.900 +0.650 WESTERN FOREST PRODUCTS INC. WEF 809 2.360 2.280 2.310 -0.040 WESTERNONE INC. WEQ 30 6.860 6.730 6.850 -0.160 WEST FRASER TIMBER WFT 126 49.830 48.120 49.710 +0.320 WI-LAN INC WIN 74 3.310 3.210 3.240 +0.020 WESTJET AIRLINES LTD. WJA 82 24.100 23.890 24.080 +0.480 WAJAX CORP WJX 50 37.310 36.750 36.770 -0.510 WESTERN LITHIUM USA CORP. WLC 5 0.680 0.680 0.680 -0.050 WALTER ENERGY INC. WLT 10 8.350 8.200 8.200 -0.100 GEORGE WESTON LIMITED WN 25 81.920 81.480 81.770 +0.250 WESTPORT INNOV WPT 29 16.070 15.370 15.660 -0.380 WESTERN ENERGY SVCS CORP WRG 24 9.970 9.670 9.970 +0.140 WESTERN COPPER AND GOLD CORPORATION WRN 20 1.020 0.980 0.980 -0.020 WALKER RIVER RESOURCES CORP. WRR 100 0.050 0.050 0.050 +0.010 WSP GLOBAL INC. WSP 33 34.850 34.700 34.800 -0.450 WESTSHORE TERMINALS INVESTMENT CORP. WTE 57 33.160 32.870 33.110 -0.240 TMX GROUP LIMITED X 1 53.820 53.820 53.820 +0.010 iSHARES CANADIAN UNIVERSE BOND INDEX ETF XBB 70 30.530 30.510 30.530 +0.020 iSHARES CANADIAN CORPORATE BD INDEX ETF XCB 34 21.140 21.110 21.140 +0.030 XTREME DRILLING AND COIL SERVICES CORP. XDC 1 4.420 4.420 4.420 0.000 iSHARES S&P/TSX CAPPED FINANCIALS INDEX XFN 9 29.310 29.310 29.310 -0.150 iSHARES S&P/TSX GLOBAL GOLD INDEX ETF XGD 87 11.460 11.200 11.380 +0.040 iSHARES S&P/TSX 60 INDEX ETF XIU 777 20.460 20.350 20.400 -0.010 iSHARES S&P/TSX CAPPED REIT INDEX ETF XRE 289 15.760 15.710 15.760 +0.040 iSHARES CDN SHORT TERM BOND INDEX ETF XSB 52 28.610 28.600 28.610 -0.010 iSHARES S&P 500 INDEX ETF CAD HDGD XSP 4 21.260 21.260 21.260 -0.290 iSHARES U.S. SMALL CAP INDEX ETF CAD HDG XSU 4 24.820 24.820 24.820 -0.130 EXCO TECH XTC 6 8.850 8.850 8.850 +0.290 iSHARES DIVERSIFIED MONTHLY INCOME ETF XTR 1 12.180 12.180 12.180 +0.040 YANGARRA RESOURCES LTD. YGR 255 0.930 0.890 0.890 +0.140 YAMANA GOLD INC YRI 902 9.960 9.550 9.820 -0.010 BMO SHORT CORPORATE BOND INDEX ETF ZCS 10 14.800 14.800 14.800 -0.010 BMO S&P/TSX EQUAL WEIGHT BANKS INDEX ETF ZEB 10 21.540 21.540 21.540 -0.200 ZENYATTA VENTURES LTD. ZEN 13 3.050 3.000 3.050 +0.090 ZODIAC EXPLORATION INC. ZEX 920 0.035 0.035 0.035 -0.005 Trades: 31,644 Total Volume: 14,333,245 Total Value: $140,126,527 Advanced: 269 Declined: 315 Unchanged: 3,858 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.