Pure Trading Daily Market Summary March 31 2014 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDTL REAL ESTATE TR AAR.UN 67 4.790 4.740 4.790 +0.050 ADVANTAGE OIL & GAS LTD. AAV 291 5.620 5.390 5.450 +0.080 ATHABASCA MINERALS INC ABM 38 1.780 1.770 1.780 -0.030 ABSOLUTE SOFTWARE CORP. ABT 790 7.030 7.010 7.030 -0.060 BARRICK GOLD CORPORATION ABX 638 20.120 19.640 19.700 -0.530 AIR CANADA CL A AC.A 48 5.560 5.350 5.540 +0.370 AIR CANADA CL B AC.B 243 5.560 5.260 5.550 +0.390 ATCO LTD. CL.I NV ACO.X 39 53.190 52.380 53.100 +0.770 AUTOCANADA INC. ACQ 176 62.000 57.290 61.500 +4.560 ALARIS ROYALTY CORP AD 49 30.290 29.680 29.770 +0.250 ADEX MINING INC ADE 50 0.020 0.020 0.020 0.000 ADROIT RESOURCES INC ADT 1000 0.005 0.005 0.005 0.000 ALDERON IRON ORE CORP. ADV 86 1.620 1.600 1.620 +0.020 AURORA OIL & GAS LIMITED AEF 5596 4.230 4.180 4.230 +0.030 AGNICO EAGLE MINES LIMITED AEM 219 34.300 33.320 33.430 -1.160 ANTRIM ENERGY J AEN 310 0.065 0.065 0.065 -0.010 ARGENT ENERGY TRUST AET.UN 11 4.820 4.750 4.810 -0.100 AETERNA ZENTARIS INC. AEZ 10 1.290 1.290 1.290 +0.010 AG GROWTH INTERNATIONAL INC. AFN 9 47.210 46.470 46.560 -0.010 AGF MANAGEMENT LTD. CL.B NV AGF.B 72 12.840 12.740 12.790 -0.060 ALAMOS GOLD INC. AGI 112 10.150 9.930 9.960 -0.140 ALLIANCE GRAIN TRADERS INC. AGT 43 18.150 17.500 17.500 -0.730 AGRIUM INC AGU 26 108.060 106.280 107.800 +1.250 ASTON HILL FINANCIAL INC AHF 143 1.250 1.220 1.230 -0.010 ALTUS GROUP LIMITED AIF 2 17.940 17.940 17.940 0.000 AIMIA INC. AIM 169 17.820 17.740 17.770 -0.030 ASANKO GOLD INC. AKG 30 2.300 2.270 2.290 -0.020 ALTAGAS LTD. ALA 28 45.350 45.210 45.240 +0.280 ALTIUS MINERALS CORP. ALS 2 14.700 14.600 14.700 -0.750 ALMADEN MINERALS LTD. AMM 10 1.500 1.500 1.500 0.000 ANGKOR GOLD CORP ANK 15 0.320 0.320 0.320 -0.030 ALLIED NEVADA GOLD CORP ANV 238 5.100 4.720 4.780 -0.360 SPHERE 3D CORPORATION ANY 1 7.000 7.000 7.000 -0.620 AFRICA OIL CORP AOI 98 7.460 7.300 7.420 +0.180 ALBERTA OIL SANDS INC AOS 80 0.155 0.155 0.155 +0.005 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 18 34.490 33.980 34.490 +0.370 ALGONQUIN POWER & UTILITIES CORP. AQN 71 7.840 7.760 7.800 0.000 ARGONAUT GOLD INC. AR 256 4.950 4.780 4.810 -0.170 AECON GROUP INC ARE 46 17.240 17.030 17.220 +0.380 ARC RESOURCES LTD. ARX 49 30.590 30.350 30.480 +0.170 ALACER GOLD CORP. ASR 111 2.860 2.760 2.800 -0.020 ATS AUTOMATION ATA 47 14.550 14.210 14.350 +0.100 ATAC RESOURCES LTD ATC 30 1.060 1.020 1.020 -0.110 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 4 89.660 89.660 89.660 +0.310 ATHABASCA OIL CORPORATION ATH 140 7.980 7.890 7.940 +0.060 ATNA RES J ATN 3630 0.120 0.095 0.115 -0.015 ATLANTIC POWER CORP. ATP 53 3.200 3.160 3.200 +0.050 AURCANA CORP AUN 5 0.810 0.810 0.810 +0.070 AURICO GOLD INC. AUQ 180 4.890 4.770 4.810 -0.100 AVIGILON CORPORATION AVO 197 28.950 28.500 28.590 +0.350 ARTIS REIT AX.UN 709 15.790 15.690 15.730 +0.060 AMAYA GAMING GROUP INC. AYA 28 7.700 7.480 7.480 -0.160 AUGUSTA RESOURCE CORPORATION AZC 93 3.600 3.430 3.430 -0.010 BELL ALIANT INC. BA 93 27.060 26.980 27.040 +0.040 BANRO CORP. BAA 1075 0.570 0.530 0.540 -0.030 BADGER DAYLIGHTING LTD. BAD 48 41.740 40.780 41.380 +1.340 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 50 45.250 44.860 45.080 +0.310 BROOKFIELD ASSET MGMT INC. A PR SER 36 BAM.PF.C 2 20.930 20.860 20.930 +1.700 BROOKFIELD ASSET MGMT INC. PR SER 38 BAM.PF.E 13 24.500 24.500 24.500 0.000 BROOKFIELD ASSET MGMT INC. PR. SER 12 BAM.PR.J 50 26.000 26.000 26.000 -0.010 BLACKBERRY LIMITED BB 1139 9.230 8.670 8.930 -0.370 BOMBARDIER INC. CL. B SV BBD.B 1700 4.110 4.040 4.110 +0.040 COTT CORP BCB 5 9.410 9.350 9.350 -0.010 BCE INC. BCE 94 47.850 47.600 47.660 +0.210 BEAR CREEK MINING CORP BCM 5 1.870 1.830 1.870 +0.050 BLACK DIAMOND GROUP LIMITED BDI 16 34.330 34.030 34.240 -0.170 BIRD CONSTRUCTION INC. BDT 5 14.090 14.080 14.080 -0.040 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 56 60.680 60.220 60.550 +0.610 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 4 32.220 32.220 32.220 +0.220 BARISAN GOLD CORPORATION BG 5 0.215 0.215 0.215 -0.015 BISON GOLD RESOURCES INC. BGE 180 0.020 0.020 0.020 -0.205 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 39 27.990 27.600 27.980 +0.470 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 15 43.640 43.450 43.640 +0.290 BIRCHCLIFF ENERGY LTD. BIR 125 11.170 10.960 10.970 +0.020 BNK PETROLEUM INC. BKX 6 2.080 2.050 2.050 +0.020 BALLARD POWER SYSTEMS INC BLD 557 4.990 4.700 4.830 +0.120 BORALEX INC. BLX 4 13.000 13.000 13.000 +0.090 MACDONALD MINES EXPLORATION BMK 20 0.015 0.015 0.015 0.000 BANK OF MONTREAL BMO 69 74.200 74.000 74.060 +0.540 BIONICHE LIFE J BNC 11 0.230 0.225 0.230 -0.015 BONTERRA ENERGY CORP. BNE 1 53.460 53.460 53.460 +0.160 BANKERS PETROLEUM LTD. BNK 470 5.380 5.290 5.380 +0.100 BONAVISTA ENERGY CORPORATION BNP 15 16.180 16.110 16.180 +0.110 BANK OF NOVA SCOTIA BNS 61 64.270 63.740 64.130 +0.520 BANK OF NOVA SCOTIA 5 YR RESET SER. 26 BNS.PR.T 6 24.970 24.970 24.970 -0.370 BANK OF NOVA SCOTIA PR SERIES 28 BNS.PR.X 70 24.970 24.970 24.970 0.000 AMERICAS PETROGAS INC. BOE 4 1.310 1.280 1.310 +0.020 BROOKFIELD CANADA OFFICE PROPERTIES BOX.UN 3 27.750 27.750 27.750 +0.970 BROOKFIELD OFFICE PROPERTIES INC. BPO 229 21.390 21.150 21.390 -0.030 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 377 20.810 20.520 20.670 -0.200 BROOKFIELD RENEW PWR PR EQ INC PR A S 5 BRF.PR.E 5 20.660 20.530 20.630 -0.170 BROOKFIELD RENEW PWR PR A SER 6 BRF.PR.F 3 20.660 20.590 20.660 +0.010 BROOKFIELD RESIDENTIAL PROPERTIES INC. BRP 2 23.220 23.180 23.180 +0.470 BELO SUN MINING CORP. BSX 30 0.390 0.385 0.385 -0.015 BTB REIT BTB.UN 76 4.660 4.630 4.630 -0.020 BAYTEX ENERGY CORP. BTE 92 45.510 45.050 45.480 -0.120 BAYTEX ENERGY CORP SUBS RCPTS BTE.R 114 45.260 44.250 44.250 -0.600 B2GOLD CORP. BTO 1974 3.090 2.960 3.000 -0.070 BURCON NUTRASCIENCE CORP BU 11 4.010 4.010 4.010 -0.350 BURCON NUTRASCIENCE CORP RTS. BU.RT 130 0.075 0.075 0.075 BLOOM U.S. INCOME & GROWTH FUND BUA.UN 5 9.100 9.100 9.100 +0.010 BULLMAN MINERALS INC. BUL 450 0.210 0.210 0.210 BELLATRIX EXPLORATION LTD BXE 250 9.430 9.140 9.330 +0.200 CAE INC CAE 79 14.590 14.380 14.500 +0.010 CANAM GROUP INC. CAM 19 13.760 13.540 13.760 +0.200 CDN APARTMENT UN CAR.UN 33 21.330 21.210 21.210 +0.010 CASCADES INC CAS 9 7.560 7.480 7.550 +0.100 iSHARES 1-5 YEAR LADD CORP BND IN FND CBO 67 19.750 19.730 19.750 0.000 COGECO CABLE INC. SV CCA 20 57.400 56.810 57.390 +1.080 CCL INDUSTRIES INC. CL. B NV CCL.B 3 94.700 94.000 94.700 +1.060 CAMECO CORP CCO 359 25.570 25.280 25.330 -0.110 CATAMARAN CORPORATION CCT 121 49.910 48.720 49.450 +0.370 CORRIDOR RESOURCES INC. CDH 15 1.800 1.740 1.740 -0.130 CANELSON DRILLING INC CDI 6 7.260 7.190 7.190 -0.170 COM DEV INTL CDV 11 3.790 3.710 3.790 +0.040 iSHARES S&P/TSX CDN DIV ARISTO IND FND CDZ 5 25.610 25.610 25.610 +0.090 CENTAMIN PLC. CEE 60 0.930 0.900 0.900 -0.020 CENTRAL FUND OF CANADA LTD. CL.A NV CEF.A 19 15.270 15.160 15.220 -0.050 CATHEDRAL ENERGY SERVICES LTD. CET 2 4.240 4.220 4.220 +0.060 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 21 28.710 28.400 28.650 +0.150 CALMENA ENERGY SERVICES INC. CEZ 10 0.040 0.040 0.040 +0.005 CANACCORD GENUITY GROUP INC. CF 1369 8.250 8.050 8.200 +0.030 CARFINCO FINANCIAL GROUP INC. CFN 13 10.220 9.860 10.220 +0.480 CANFOR CORP CFP 13 26.240 25.580 26.070 +0.070 CALFRAC WELL SERVICES LTD. CFW 21 35.520 35.140 35.180 -0.750 CANFOR PULP PRODUCTS INC. CFX 9 11.780 11.700 11.750 +0.050 CENTERRA GOLD INC. CG 39 5.220 5.110 5.140 -0.170 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 109 2.850 2.750 2.750 -0.160 CARLISLE GOLDFIELDS LIMITED CGJ 100 0.055 0.055 0.055 -0.025 COGECO INC. SV CGO 1 54.350 54.350 54.350 +1.890 CINEPLEX INC. CGX 6 42.210 42.120 42.200 +0.430 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 46 21.500 21.080 21.480 +0.230 CHOICE PROPERTIES REIT CHP.UN 86 10.780 10.690 10.690 -0.020 CHORUS AVIATION INC. CL B CHR.B 1 3.750 3.750 3.750 +0.010 CHESSWOOD GROUP LIMITED CHW 4 14.500 14.250 14.250 -0.780 CANADIAN HIGH INCOME EQUITY FUND CIQ.UN 5 11.770 11.770 11.770 +0.290 CI FINANCIAL CORP. CIX 31 34.870 34.660 34.870 +0.400 CARDINAL ENERGY LTD. CJ 23 15.140 14.900 15.140 +0.150 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 11 24.440 24.340 24.410 -0.010 CHINOOK ENERGY INC. CKE 24 1.390 1.360 1.390 -0.020 iSHARES 1-5 YEAR LADDERED GOVT BOND IND CLF 20 19.370 19.370 19.370 +0.010 CONNACHER OIL & GAS LTD. CLL 885 0.275 0.270 0.270 0.000 CELESTICA INC SV CLS 167 12.120 11.700 12.110 +0.350 CANADIAN IMPERIAL BANK OF COMMERCE CM 31 95.460 94.920 95.280 +0.360 CIBC RATE RESET CL A PR SERIES 35 CM.PR.L 5 24.970 24.970 24.970 0.000 COMPUTER MODELLING GROUP LTD CMG 12 29.350 29.240 29.270 +0.050 CANACOL ENERGY LTD CNE 45 6.990 6.870 6.950 +0.130 CONTINENTAL GOLD LIMITED CNL 198 4.070 3.830 3.840 -0.310 CDN NATURAL RES CNQ 492 42.480 41.910 42.410 +0.330 CANADIAN NATIONAL RAILWAY CO. CNR 92 62.340 61.680 62.070 +0.600 COASTAL CONTACTS INC. COA 11 12.420 12.400 12.420 +0.030 CARDIOME PHARMA CORP COM 28 8.860 8.630 8.700 -0.200 CANADIAN OIL SANDS LIMITED COS 224 23.370 23.160 23.180 +0.160 CANADIAN PACIFIC RAILWAY LIMITED CP 39 167.940 164.880 165.960 +1.920 iSHARES S&P/TSX CDN PREF SHARE IND FND CPD 82 16.190 16.180 16.190 +0.010 iSHARES S&P/TSX CDN PREF SHR IND FND ADV CPD.A 7 16.180 16.180 16.180 +0.040 CRESCENT POINT ENERGY CORP. CPG 59 40.390 40.250 40.330 +0.080 CARPATHIAN GOLD INC. CPN 270 0.030 0.030 0.030 0.000 CAPITAL POWER CORPORATION CPX 118 25.800 25.490 25.680 +0.210 CEQUENCE ENERGY LTD. CQE 162 2.580 2.540 2.550 +0.020 CREW ENERGY INC CR 77 8.850 8.770 8.790 -0.090 CASTLE RESOURCES INC CRI 290 0.035 0.035 0.035 -0.005 CLAUDE RES CRJ 5 0.205 0.205 0.205 -0.005 CROCODILE GOLD CORP. CRK 10 0.210 0.210 0.210 -0.010 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 52 13.330 13.230 13.270 +0.090 CAPSTONE MINING CORP. CS 750 2.970 2.860 2.920 -0.050 CAPSTONE INFRASTRUCTURE CORP. CSE 101 4.050 3.980 3.980 -0.080 THE CASH STORE FINANCIAL SERVICES INC. CSF 30 0.130 0.130 0.130 -0.195 CHARTWELL RETIREMENT RESIDENCES CSH.UN 85 10.410 10.330 10.360 +0.010 COMSTOCK METALS LTD. CSL 100 0.045 0.045 0.045 +0.005 CONTRANS GROUP INC. CSS 2 12.550 12.550 12.550 -0.010 CONSTELLATION SOFTWARE INC. CSU 11 271.480 268.010 268.010 +2.910 CROCOTTA ENERGY INC. CTA 6074 3.450 3.370 3.380 -0.100 CANADIAN TIRE CORPORATION CL. A NV CTC.A 13 104.970 103.520 104.850 +0.780 CITADEL INCOME FUND CTF.UN 18 3.250 3.240 3.250 -0.020 CANADIAN UTILITIES LTD. CL.A NV CU 52 41.260 40.410 41.140 +0.910 CANADIAN UTILITIES LTD SEC PERF SER CC CU.PR.F 6 21.670 21.630 21.660 +0.050 CANADIAN UTILITIES LTD PR SER DD CU.PR.G 2 21.670 21.600 21.600 +0.100 COMINAR REIT 6.5% 30SEP16 CUF.DB.D 50 104.150 104.150 104.150 +0.130 COMINAR R E UN CUF.UN 5152 18.520 18.430 18.430 +0.010 COPPER MINING CORPORATION CUM 55 2.200 2.140 2.160 -0.030 CHURCHILL CORP A CUQ 350 10.650 10.650 10.650 +0.140 CANEXUS CORPORATION CUS 250 5.020 4.900 5.010 +0.050 CENOVUS ENERGY INC. CVE 148 32.000 31.590 32.000 +0.480 CDN WESTERN BANK CWB 48 37.300 37.090 37.220 +0.430 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 5 25.600 25.560 25.570 +0.120 CROWN POINT ENERGY INC. CWV 5 0.760 0.760 0.760 +0.050 CONCORDIA HEALTHCARE CORP. CXR 1 16.500 16.500 16.500 -0.150 COUNSEL CORP CXS 6 1.870 1.850 1.870 -0.040 CAYDEN RESOURCES INC. CYD 21 2.020 2.000 2.000 +0.050 DUNDEE REAL ESTATE INVESTMENT TRUST D.UN 37 29.040 28.870 29.020 +0.160 ARIANNE PHOSPHATE INC. DAN 14 1.260 1.250 1.250 +0.010 DUNDEE CORP. CL.A SV DC.A 15 15.900 15.740 15.790 +0.160 DONNYCREEK ENERGY INC. DCK 278 1.930 1.830 1.850 -0.370 DOMINION DIAMOND CORPORATION DDC 28 14.900 14.800 14.840 -0.010 DELPHI ENERGY CORP. DEE 627 2.700 2.630 2.670 +0.090 DEJOUR ENERGY INC. DEJ 100 0.285 0.285 0.285 +0.015 DIVIDEND 15 SPLIT CORP II CL A DF 41 8.600 8.540 8.540 +0.040 DIVIDEND 15 SPLIT CORP DFN 16 11.740 11.730 11.730 +0.070 DETOUR GOLD CORP. DGC 143 9.920 9.450 9.520 -0.390 DAVIS + HENDERSON CORPORATION DH 33 30.920 30.550 30.850 +0.420 DHX MEDIA LTD. DHX 37 4.610 4.470 4.490 -0.150 DUNDEE INTERNATIONAL REIT DI.UN 85 9.270 9.200 9.270 +0.120 DOREL INDUSTRIES INC. CL.B SV DII.B 3 37.450 37.440 37.440 -0.460 DUNDEE INDUSTRIAL REIT DIR.UN 90 9.360 9.270 9.360 +0.090 DULUTH METALS LIMITED DM 30 0.640 0.640 0.640 -0.040 DENISON MINES CORP DML 622 1.640 1.610 1.620 -0.020 CIPHER PHARMACEUTICALS INC. DND 55 7.610 7.530 7.590 +0.050 DYNACOR GOLD MINES INC DNG 32 1.810 1.760 1.760 -0.070 DOLLARAMA INC. DOL 673 84.600 84.010 84.210 +0.170 BRP INC. DOO 36 29.210 28.810 28.810 +0.570 DPF INDIA OPPORTUNITIES FUND DPF.UN 1 3.870 3.870 3.870 0.000 DUNDEE PRECIOUS METALS INC. DPM 177 4.040 3.940 3.960 -0.020 MEDICAL FACILITIES CORP. DR 3 20.240 20.080 20.240 +0.180 DREAM UNLIMITED CORP. DRM 5 15.120 15.100 15.120 +0.110 DESCARTES SYS DSG 6 15.480 15.080 15.400 +0.330 DEETHREE EXPLORATION LTD. DTX 35 9.550 9.450 9.460 -0.070 DRAGONWAVE INC. DWI 10 1.550 1.490 1.550 +0.040 ENTERPRISE GROUP INC. E 165 0.970 0.970 0.970 0.000 ENCANA CORP. ECA 553 23.820 23.390 23.630 -0.080 ENDEAVOUR SILVER CORP. EDR 40 4.960 4.750 4.770 -0.240 ENDEAVOUR MINING CORPORATION EDV 25 0.810 0.790 0.790 -0.040 ELECTROVAYA INC. EFL 1 1.140 1.140 1.140 +0.010 ELEMENT FINANCIAL CORPORATION EFN 611 14.900 14.630 14.880 +0.400 ENERGY FUELS INC. EFR 9 10.410 10.210 10.300 -0.350 ENERFLEX LTD. EFX 8 17.690 17.570 17.600 +0.080 EAGLE ENERGY TRUST EGL.UN 43 7.240 7.130 7.180 0.000 EASYHOME LTD. EH 11 17.990 17.850 17.920 +0.090 EXCHANGE INCOME CORPORATION EIF 6 20.620 20.480 20.500 -0.200 CANOE EIT INCOME FUND TRUST EIT.UN 231 12.180 12.130 12.170 +0.030 ELDORADO GOLD ELD 566 6.410 6.160 6.160 -0.260 EASTERN PLATINUM LIMITED ELR 1270 0.085 0.075 0.080 0.000 EMERA INCORPORATED EMA 22 34.460 34.140 34.350 +0.120 EMED MINING PUBLIC LIMITED EMD 5 0.190 0.190 0.190 +0.020 EMPIRE COMPANY LTD. CL.A NV EMP.A 30 68.030 67.590 67.590 -0.220 ENBRIDGE INC ENB 626 50.340 50.040 50.240 +0.170 ENBRIDGE INC. PREFERRED SERIES D ENB.PR.D 2 24.400 24.400 24.400 0.000 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 26 26.510 26.030 26.510 +0.550 EASTMAIN RES J ER 90 0.370 0.370 0.370 +0.005 ENERPLUS CORPORATION ERF 63 22.220 21.900 22.130 +0.120 ENSIGN ENERGY SERVICES INC. ESI 59 16.380 16.280 16.310 0.000 ESSENTIAL ENERGY SERVICES LTD. ESN 18 2.780 2.710 2.720 -0.040 EVERTZ TECHNOLOGIES LIMITED ET 327 16.840 16.840 16.840 +0.040 EXTENDICARE INC. EXE 68 6.950 6.840 6.900 +0.090 EXFO INC. EXF 727 5.470 5.410 5.470 -0.070 ABDERDEEN ASIA-PACIFIC INCOME INVEST LTD FAP 27 5.640 5.600 5.620 -0.010 FIRST CAPITAL REALTY INC. FCR 75 17.610 17.530 17.530 0.000 FISSION URANIUM CORP. FCU 521 1.680 1.650 1.680 +0.070 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 9 479.680 476.500 478.940 -2.560 FIRST QUANTUM J FM 133 20.750 20.380 20.460 -0.120 FOCUS GRAPHITE INC. FMS 5 0.560 0.560 0.560 +0.010 FRANCO-NEVADA CORPORATION FNV 149 51.760 50.260 50.680 -1.190 FIRST MAJESTIC SILVER CORP FR 45 10.940 10.600 10.640 -0.420 CANYON SERVICES GROUP INC. FRC 108 13.940 13.660 13.660 -0.290 FREEHOLD ROYALTIES LTD. FRU 14 23.250 23.060 23.250 -0.030 FIRSTSERVICE CORPORATION SV FSV 8 52.560 52.020 52.310 -0.110 FINANCIAL 15 SPLIT CORP FTN 21 9.890 9.880 9.890 -0.040 FINANCIAL 15 SPLIT CORP FTN.PR.A 20 10.140 10.140 10.140 -0.040 FORTRESS PAPER LTD FTP 3 3.910 3.680 3.910 -0.120 FORTIS INC FTS 186 31.560 31.500 31.530 +0.030 FORTIS INC. INSTAL RCPTS 4% 09JAN24 FTS.IR 14410 34.000 33.700 33.900 +0.170 FINNING INTL FTT 53 31.370 30.830 31.370 +0.500 FISSION 3.0 CORP. FUU 50 0.140 0.140 0.140 -0.010 FORTUNA SILVER MINES INC FVI 38 4.150 4.070 4.090 -0.030 GOLDCORP INC G 677 27.670 26.970 27.060 -0.710 GABRIEL RES J GBU 25 0.880 0.870 0.870 -0.020 GRAN COLOMBIA GOLD CORP. GCM 55 1.540 1.450 1.450 -0.080 GENESIS LAND J GDC 82 3.700 3.700 3.700 +0.080 GIBSON ENERGY INC. GEI 57 28.730 28.490 28.730 +0.220 GENENEWS LIMITED GEN 135 1.440 1.440 1.440 -0.060 GASFRAC ENERGY SERVICES INC. GFS 5 1.880 1.850 1.850 +0.230 CGI GROUP INC. CL.A SV GIB.A 266 34.420 34.060 34.130 +0.140 GLOBAL DIV INV GR. INCOME TR. II GII.UN 34 1.750 1.730 1.730 -0.030 GILDAN ACTIVEWEAR INC. GIL 531 55.860 54.840 55.680 +1.160 GLG LIFE TECH CORPORATION GLG 130 0.550 0.305 0.500 +0.140 GREAT PANTHER SILVER LIMITED GPR 15 1.150 1.150 1.150 +0.020 BSM TECHNOLGIES INC GPS 8 2.500 2.500 2.500 +0.010 GREAT QUEST METALS LTD GQ 6 1.410 1.410 1.410 -0.300 GOLDQUEST MINING CORP GQC 5 0.340 0.340 0.340 -0.020 GRANITE REIT GRT.UN 32 40.740 40.290 40.470 +0.390 GLUSKIN SHEFF + ASSOCIATES INC. GS 26 32.050 31.240 31.830 +1.130 GOLDEN STAR GSC 25 0.680 0.650 0.660 0.000 GRAN TIERRA ENERGY INC GTE 159 8.290 8.070 8.290 +0.190 KNIGHT THERAPEUTICS INC. GUD 513 5.400 5.010 5.300 +0.020 GUYANA GOLDFIELDS INC GUY 81 2.590 2.430 2.450 -0.160 GREAT-WEST LIFECO INC GWO 176 30.510 30.430 30.470 +0.070 GREAT-WEST LIFECO INC. PRF SERIES I GWO.PR.I 2 21.870 21.870 21.870 -0.280 GEAR ENERGY LTD GXE 23 4.230 4.160 4.230 +0.120 GUESTLOGIX INC GXI 13 1.230 1.210 1.230 -0.040 HUDSON S BAY COMPANY HBC 772 18.100 17.900 18.100 +0.300 HUDBAY MINERALS INC. HBM 59 8.650 8.480 8.600 +0.140 HOME CAPITAL GROUP INC. HCG 41 44.630 44.050 44.560 +1.010 HORIZONS BETAPRO S&P CAP FIN BEAR PL HFD 36 3.300 3.300 3.300 -0.060 HORIZONS ACTIVE FLOATING RATE BOND ETF C HFR 50 10.180 10.180 10.180 -0.010 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 49 14.900 14.300 14.890 +0.760 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 112 9.100 8.760 8.760 -0.520 HEALTHLEASE PROPERTIES REIT HLP.UN 3 10.060 10.060 10.060 -0.010 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 114 6.070 6.010 6.010 +0.280 HORIZON NORTH LOGISTICS HNL 57 8.370 8.240 8.370 +0.250 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 20 3.990 3.990 3.990 0.000 AMERICAN HOTEL INCOME PROPERTIES REIT LP HOT.UN 2 10.360 10.320 10.360 +0.040 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 102 4.980 4.920 4.960 -0.010 HORIZONS ACTIVE PERF SHARES ETF CL E UN HPR 25 9.930 9.930 9.930 0.000 HAMMOND POWER SOLUTIONS INC. CL A. SV HPS.A 429 8.140 8.140 8.140 +1.150 H & R REAL EST UN HR.UN 887 22.850 22.760 22.840 +0.060 HORIZONS BETAPRO S&P 500R BEAR PLUS ETF HSD 272 3.240 3.220 3.220 -0.060 HUSKY ENERGY INC. HSE 148 33.190 32.650 33.170 +0.600 HORIZONS BPRO S&P 500 VIX SHT BULL ETF HVU 228 6.850 6.570 6.570 -0.500 HIGH ARCTIC ENERGY SERVICES HWO 33 4.400 4.360 4.390 +0.160 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 570 5.740 5.680 5.680 -0.070 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 17 25.580 25.550 25.580 +0.170 INTELLIPHARMACEUTICS INTERNATIONAL INC. I 8 4.900 4.680 4.840 +0.110 ITHACA ENERGY INC IAE 153 2.740 2.690 2.690 -0.080 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 38 45.440 45.010 45.330 +0.290 INTEGRATED ASSET MANAGEMENT CORP IAM 129 0.920 0.920 0.920 +0.150 INTEGRA GOLD CORP. ICG 5 0.290 0.290 0.290 -0.030 INTRINSYC SOFTWARE INTERNATIONAL INC. ICS 100 0.155 0.155 0.155 +0.080 INDEXPLUS INCOME FUND. IDX.UN 7 13.620 13.620 13.620 +0.070 INTACT FINANCIAL CORPORATION IFC 437 68.890 68.030 68.890 +0.840 INTERNATIONAL FOREST PRODUCTS LTD. CL.A IFP.A 11 16.490 15.910 16.490 +0.320 IGM FINANCIAL INC. IGM 160 52.350 52.000 52.140 +0.140 IMPERIAL METALS CORP. III 4 14.360 14.120 14.120 -0.050 IMRIS INC IM 2 1.750 1.710 1.710 -0.060 IAMGOLD CORP IMG 343 3.970 3.870 3.890 -0.120 IMPERIAL OIL IMO 85 51.840 51.440 51.460 -0.020 IONA ENERGY INC. INA 25 0.510 0.500 0.510 +0.010 INNERGEX RENEWABLE ENERGY INC. INE 30 9.960 9.810 9.960 +0.060 INNVEST REIT TRUST UNIT INN.UN 54 5.280 5.260 5.280 +0.010 INTER PIPELINE LTD. IPL 1321 29.230 28.900 29.180 +0.270 MINERA IRL LIMITED IRL 1501 0.150 0.150 0.150 -0.010 ING FLOATING RATE SENIOR LOAN FD USD ISL.U 4 9.550 9.550 9.550 0.000 INTERTAPE POLYMER ITP 12 12.590 12.440 12.450 +0.450 IVANHOE MINES LTD. IVN 137 1.760 1.690 1.710 -0.060 JUST ENERGY GROUP INC. JE 32 8.900 8.790 8.900 +0.100 KINROSS GOLD CORP K 2093 4.680 4.520 4.570 -0.100 KLONDEX MINES LTD. KDX 20 1.920 1.900 1.900 0.000 KELT EXPLORATION LTD. KEL 119 12.890 12.820 12.820 -0.030 KEYERA CORP. KEY 18 70.700 69.060 70.020 +0.730 KIRKLAND LAKE GOLD INC. KGI 77 3.550 3.330 3.390 -0.230 KELSO TECHNOLOGIES INC KLS 21 4.580 4.500 4.500 +0.130 KILLAM PROPERTIES INC. KMP 6 10.150 10.150 10.150 +0.020 CORVUS GOLD INC. KOR 15 1.400 1.400 1.400 0.000 CRIUS ENERGY TRUST KWH.UN 13 3.470 3.350 3.350 -0.040 LOBLAW COMPANIES LIMITED L 3008 47.340 46.800 46.800 -0.250 LITHIUM AMERICAS CORP. LAC 5 0.245 0.245 0.245 -0.015 LAURENTIAN BANK LB 26 47.220 46.910 47.220 +0.370 LAURENTIAN BK OF CDA A PR SER 11 LB.PR.F 1 25.300 25.300 25.300 +0.200 LIFE & BANC SPLIT CORP PR A LBS.PR.A 12 10.220 10.220 10.220 +0.020 LEGACY OIL AND GAS INC. LEG 172 7.280 7.160 7.270 -0.010 CANADIAN LIFE COMPANIES SPLIT CORP. LFE 7 4.120 4.120 4.120 +0.040 LUNA GOLD CORP LGC 68 1.180 1.130 1.170 +0.030 LABRADOR IRON ORE ROYALTY CORPORATION LIF 84 30.430 29.940 30.080 -0.490 LABRADOR IRON MINES HOLDINGS LIMITED LIM 545 0.120 0.115 0.120 0.000 LIQUOR STORES N.A. LTD. LIQ 7 12.290 12.250 12.250 +0.030 LINAMAR CORP LNR 32 51.150 50.020 50.950 +1.480 LONGVIEW OIL CORP. LNV 61 5.470 5.400 5.470 +0.010 LONG RUN EXPLORATION LTD LRE 14 5.300 5.270 5.300 +0.050 LAKE SHORE GOLD CORP. LSG 15 0.720 0.720 0.720 -0.030 LIGHTSTREAM RESOURCES LTD. LTS 112 5.700 5.560 5.620 -0.080 LUCARA DIAMOND CORP LUC 5 1.810 1.790 1.790 0.000 LUNDIN MINING CORP. LUN 262 5.130 5.060 5.080 +0.030 LAS VEGAS FROM HOME.COM ENT LVH 5 0.125 0.125 0.125 -0.010 LEVON RES LTD LVN 5 0.270 0.270 0.270 0.000 LEISUREWORLD SENIOR CARE CORP LW 17 12.190 12.150 12.180 -0.010 LX VENTURES INC. LXV 5 0.240 0.240 0.240 0.000 MAG SILVER CORP. MAG 15 8.140 7.660 7.670 -0.390 MAGELLAN AEROSPACE CORP. MAL 422 8.780 8.780 8.780 +1.280 MIDAS GOLD INC. MAX 1 MEGA BRANDS INC. MB 4 17.750 17.740 17.740 +0.040 MANITOBA TELECOM MBT 10 30.330 30.170 30.310 +0.140 MACDONALD DETTWILER MDA 31 87.500 86.820 86.960 +0.040 MAJOR DRILLING GRP MDI 111 8.630 8.490 8.570 -0.040 MIDWAY GOLD CORP MDW 5 1.160 1.160 1.160 -0.050 MEG ENERGY CORP. MEG 78 37.800 37.020 37.350 +0.050 MANITOK ENERGY INC. MEI 50 2.590 2.520 2.590 +0.050 MANULIFE FIN MFC 727 21.350 21.050 21.340 +0.310 MAPLE LEAF FOODS MFI 85 17.620 17.240 17.600 +0.480 MANULIFE FLOATING RATE SENIOR LOAN FUND MFR.UN 14 9.790 9.720 9.720 -0.080 MAGNA INTERNATIONAL INC. COMMON MG 88 106.460 105.500 106.280 +0.360 MARRET HIGH YIELD STRATEGIES FUND MHY.UN 5 7.680 7.680 7.680 0.000 GENWORTH MI CANADA INC. MIC 46 37.760 36.940 37.610 +0.260 MINT INCOME FUND MID.UN 15 10.550 10.500 10.550 +0.100 MARRET INVESTMENT GRADE BOND FUND MIG.UN 5 11.400 11.400 11.400 0.000 MKANGO RESOURCES LTD. MKA 318 0.120 0.120 0.120 MERCATOR MINERALS LTD. ML 1200 0.100 0.095 0.100 +0.010 MONEDA LATAM FIXED INCOME FUND MLF.UN 10 8.840 8.840 8.840 +0.050 MIDNIGHT SUN MINING CORP. MMA 21300 0.135 0.135 0.135 MINCO GOLD CORPORATION MMM 10 0.370 0.370 0.370 -0.080 MART RESOURCES INC MMT 64 1.490 1.440 1.440 -0.030 MANDALAY RESOURCES CORP MND 15 0.900 0.900 0.900 -0.010 MITEL NETWORKS CORPORATION MNW 613 11.870 11.510 11.670 +0.050 MONTERO MINING AND EXPLORATION LTD. MON 1280 0.030 0.030 0.030 +0.010 MARTINREA INTERNATIONAL INC. MRE 1313 10.100 9.600 9.970 +1.210 MORGUARD N.A. RESIDENTIAL REIT MRG.UN 11 9.780 9.740 9.740 -0.060 MORGUARD UN MRT.UN 3 16.990 16.960 16.990 +0.090 METRO INC. MRU 32 65.620 64.860 64.860 -0.030 MORNEAU SHEPELL INC. MSI 8 14.980 14.890 14.950 +0.040 MERUS LABS INTERNATIONAL INC. MSL 118 1.730 1.680 1.700 +0.010 MULLEN GROUP LTD. MTL 17 27.790 27.710 27.760 +0.140 MCEWEN MINING INC. MUX 21 2.650 2.650 2.650 -0.100 MADALENA ENERGY INC. MVN 10 0.670 0.670 0.670 -0.010 METHANEX CORP MX 22 70.970 68.160 70.950 +0.950 NATIONAL BANK OF CANADA NA 94 44.360 44.190 44.360 +0.330 NEWALTA CORPORATION NAL 19 20.160 19.770 20.160 +0.580 NORBORD INC. NBD 23 29.420 29.060 29.070 -0.270 NEVADA COPPER CORP. NCU 9 1.800 1.800 1.800 +0.070 NORTHERN DYNASTY MINERALS LTD. NDM 15 1.090 1.070 1.090 +0.020 NORDION INC. NDN 937 12.790 12.720 12.740 +1.220 NOVADAQ TECHNOLOGIES INC. NDQ 1 24.650 24.650 24.650 +0.280 NOVAGOLD RES INC. NG 107 4.160 3.970 4.040 -0.120 NEW GOLD INC. NGD 237 5.620 5.420 5.430 -0.190 NORANDA INCOME FUND NIF.UN 73 5.310 5.270 5.270 -0.060 NOBLE IRON INC. NIR 1370 1.150 1.150 1.150 +0.200 NIKO RES NKO 96 2.170 1.930 2.150 +0.300 NORTH AMERICAN ENERGY PARTNERS INC. NOA 1 7.960 7.960 7.960 +0.030 NORTHLAND POWER INC. NPI 66 17.400 17.040 17.370 +0.370 NORTHLAND POWER INC. 5% 30JUN19 NPI.DB.B 1500 106.900 106.900 106.900 +5.150 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 14 27.580 27.490 27.570 +0.070 Alter NRG Corp. NRG 16 1.060 1.010 1.010 -0.030 NEVSUN RES J NSU 177 3.790 3.700 3.750 -0.050 NEPTUNE TECHNOLOGIES & BIORESSOURCESINC. NTB 17 2.750 2.680 2.740 +0.070 NUVISTA ENERGY LTD. NVA 59 9.670 9.540 9.570 -0.070 THE NORTH WEST COMPANY INC. NWC 13 24.630 24.450 24.620 +0.150 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 995 9.610 9.520 9.550 -0.030 NEXGEN ENERGY LTD. NXE 1070 0.500 0.445 0.450 +0.010 ONEX CORPORATION SV OCX 17 61.470 61.360 61.370 -0.050 OCEANAGOLD CORP. OGC 73 2.450 2.310 2.340 -0.140 ASTON HILL OIL & GAS INCOME FUND OGF.UN 50 5.260 5.260 5.260 +0.040 ONCOLYTICS BIO ONC 5 1.970 1.970 1.970 +0.030 ORBITE ALUMINAE INC. ORT 30 0.310 0.295 0.300 -0.020 OSISKO MINING CORPORATION OSK 226 6.950 6.840 6.870 -0.040 OPEN TEXT CORP OTC 26 52.680 51.640 52.680 +1.120 PRIMERO MINING CORP. P 122 8.210 7.930 7.980 -0.080 PAN AMERICAN J PAA 62 14.450 14.130 14.230 -0.220 PREMIUM BRANDS HOLDINGS CORP PBH 50 21.240 20.930 20.970 0.000 PROPHECY COAL CORP. PCY 100 0.065 0.065 0.065 0.000 PRECISION DRILLING CORPORATION PD 2877 13.300 12.890 13.240 +0.350 N A PALLADIUM PDL 105 0.550 0.510 0.540 +0.040 PALADIN RESOURCES LTD. PDN 380 0.485 0.475 0.485 +0.005 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 55 37.860 37.520 37.670 +0.190 PREMIER GOLD MINES LTD. PG 156 1.940 1.880 1.890 -0.070 PENGROWTH ENERGY CORPORATION PGF 219 6.760 6.680 6.720 -0.060 PIMCO GLOBAL INCOME OPPORTUNITIES FUND PGI.UN 31 10.010 10.000 10.010 +0.010 PATIENT HOME MONITORING CORP. PHM 300 0.250 0.250 0.250 0.000 PHX ENERGY SERVICES CORP. PHX 7 13.430 13.190 13.220 -0.580 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 49 22.030 21.650 21.910 +0.410 PARKLAND FUEL CORPORATION PKI 24 21.400 21.330 21.390 +0.090 PILOT GOLD INC. PLG 10 1.420 1.380 1.420 -0.020 PROMETIC LIFE SCIENCES INC. PLI 311 1.220 1.180 1.190 +0.050 PARALLEL ENERGY TRUST PLT.UN 55 4.290 4.230 4.230 +0.030 PRISM MEDICAL LTD. PM 11 6.300 6.250 6.250 +0.200 PERPETUAL ENERGY INC. PMT 474 1.410 1.380 1.400 +0.020 PNI DIGITAL MEDIA INC. PN 22 1.490 1.490 1.490 -0.090 PINECLIFF ENERGY INC. PNE 6013 1.580 1.550 1.560 +0.030 PANORIENT ENERGY CORP. POE 14 1.830 1.770 1.780 +0.030 POLYMET MINING CORP. POM 10 1.500 1.500 1.500 -0.010 POTASH CORPORATION OF SASKATCHEWAN INC POT 442 40.090 39.200 40.020 +0.710 PARAMOUNT RESOURCES LTD. POU 37 48.480 47.630 47.640 -0.490 POWER CORPORATION OF CANADA SV POW 46 30.270 30.160 30.240 +0.190 PEMBINA PIPELINE CORPORATION PPL 1153 42.330 41.870 41.960 +0.130 PAINTED PONY PETROLEUM LTD. PPY 71 9.390 9.020 9.050 +0.140 PROBE MINES LTD PRB 37 3.230 3.170 3.170 +0.040 PACIFIC RUBIALES ENERGY CORP PRE 485 19.900 19.170 19.900 +0.740 PERSEUS MINING LIMITED PRU 40 0.420 0.415 0.420 -0.025 PULSE SEISMIC INC. PSD 9 3.250 3.220 3.220 -0.030 PASON SYSTEMS INC. PSI 27 28.010 27.450 27.930 +0.190 POET TECHNOLOGIES INC. PTK 31 1.380 1.380 1.380 +0.180 PLATINUM GROUP METALS LTD. PTM 41 1.120 1.110 1.110 -0.010 PETAQUILLA MINERALS LTD. PTQ 10 0.245 0.245 0.245 -0.015 PURE TECHNOLOGIES LTD. PUR 9 6.740 6.650 6.650 -0.250 PRETIUM RESOURCES INC. PVG 47 6.680 6.350 6.390 -0.320 POWER FINANCIAL CORP. PWF 97 34.310 34.160 34.240 +0.130 POWER FINANCIAL CORP 4.80% PR SER S PWF.PR.S 5 22.960 22.840 22.910 +0.050 PENN WEST PETROLEUM LTD. PWT 334 9.270 9.150 9.250 +0.010 PAREX RESOURCES INC. PXT 48 9.480 9.350 9.480 +0.070 BLACKPEARL RESOURCES INC. PXX 61 2.650 2.620 2.620 -0.020 PARAMOUNT GOLD AND SILVER CORP. PZG 14 1.390 1.350 1.390 -0.040 QUEBECOR INC. CL.B SV QBR.B 82 27.000 26.760 27.000 0.000 QUESTERRE ENERGY CORP QEC 11 1.270 1.270 1.270 -0.030 QHR CORPORATION QHR 16 1.390 1.380 1.390 +0.030 ROMARCO MINERALS INC. R 10 0.710 0.710 0.710 -0.020 RITCHIE BROS AUCTIONEERS INC. RBA 34 26.710 26.370 26.660 +0.060 RB ENERGY INC. RBI 35 0.850 0.820 0.820 -0.030 BLUE RIBBON INCOME FUND RBN.UN 15 11.700 11.700 11.700 +0.030 RICHELIEU HARDWARE RCH 2 48.540 48.500 48.500 +1.400 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 131 46.140 45.740 45.800 -0.120 ROCK ENERGY INC. RE 280 6.010 5.640 5.710 -0.260 CDN REAL ESTATE UN REF.UN 26 45.060 44.620 45.020 +0.240 RIOCAN REAL EST UN REI.UN 86 26.680 26.570 26.600 +0.180 RARE ELEMENT RESOURCES LTD RES 7 1.660 1.650 1.650 -0.010 REITMANS CANADA LTD. CL.A NV RET.A 16 5.780 5.750 5.780 +0.090 ROI CANADIAN MORTGAGE INCOME FUND RIL.UN 8 7.440 7.440 7.440 -0.100 RIO ALTO MINING LIMITED RIO 200 2.260 2.150 2.160 -0.080 REDKNEE SOLUTIONS INC. RKN 24 5.500 5.440 5.500 +0.070 REGAL LIFESTYLE COMMUNITIES INC. RLC 6 7.700 7.700 7.700 +0.100 RETROCOM REIT RMM.UN 78 4.710 4.680 4.710 0.000 RMP ENERGY INC. RMP 164 7.490 7.400 7.470 +0.070 RUBICON MINERALS CORP. RMX 356 1.210 1.150 1.150 -0.040 RONA INC. RON 40 11.290 11.200 11.220 -0.010 RAM POWER CORP. RPG 250 0.065 0.065 0.065 -0.005 RENEGADE PETROLEUM LTD. RPL 52 1.790 1.770 1.790 +0.070 RAVEN ROCK STRATEGIC INCOME FUND RRF.UN 10 9.550 9.550 9.550 +0.010 RAGING RIVER EXPLORATION INC. RRX 88 8.900 8.800 8.880 +0.130 ROGERS SUGAR INC. RSI 490 4.650 4.540 4.650 +0.190 ARTEK EXPLORATION LTD. RTK 38 4.110 4.010 4.080 0.000 RUSSEL METALS RUS 12 30.130 29.720 30.130 +0.410 ROYAL BANK OF CANADA RY 164 73.140 72.680 72.960 +0.540 SHERRITT INTL RV S 2720 3.880 3.630 3.870 +0.330 SAPUTO INC. SAP 31 55.690 55.490 55.690 +0.430 ASIAN TELEVISION NTWRK INTL SAT 18 2.940 2.940 2.940 +0.020 SABINA GOLD & SILVER CORP. SBB 25 0.820 0.800 0.810 -0.080 SHOPPERS DRUG MART CORPORATION SC 387 61.350 60.930 60.930 -0.170 SEARS CANADA INC SCC 2 16.140 16.090 16.140 -0.060 SHAWCOR LTD SCL 32 46.660 45.990 46.070 +0.320 SPROTT RESOURCE CORP SCP 5 2.480 2.470 2.480 -0.020 SPECTRAL DIAGNOS SDI 143 0.290 0.290 0.290 +0.030 STRAD ENERGY SERVICES LTD. SDY 30 4.600 4.600 4.600 +0.230 SEABRIDGE GOLD INC. SEA 24 8.050 7.780 7.840 -0.330 SECURE ENERGY SERVICES INC. SES 28 19.050 18.900 19.000 +0.140 SPROTT STRATEGIC FIXED INCOME FUND SFI.UN 23 7.270 7.270 7.270 +0.040 SPYGLASS RESOURCES CORP SGL 281 1.840 1.820 1.830 -0.020 SURGE ENERGY INC. SGY 338 6.160 6.030 6.150 +0.130 SPROTT INC SII 35 3.610 3.530 3.610 +0.010 STELLA JONES INC SJ 4 30.480 30.270 30.310 -0.310 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 359 26.500 26.350 26.400 +0.130 SUPREME PHARMACEUTICALS INC. SL 1680 0.070 0.055 0.060 -0.010 SUN LIFE FINANCIAL INC. SLF 142 38.560 38.200 38.280 +0.020 SILVER WHEATON CORP. SLW 401 25.610 25.020 25.080 -0.510 SMART TECHNOLOGIES INC SMA 25 5.280 4.780 5.270 +0.520 SEMAFO J SMF 174 4.000 3.860 3.880 -0.060 SNC-LAVALIN SV SNC 27 48.330 48.120 48.290 +0.560 SPANISH MOUNTAIN GOLD LTD. SPA 50 0.060 0.060 0.060 -0.005 SUPERIOR PLUS CORP. SPB 84 12.170 11.900 12.150 +0.260 SPARTAN ENERGY CORP. SPE 40 3.200 3.200 3.200 +0.070 SCORPIO MINING CORP. SPM 5 0.270 0.270 0.270 0.000 SPOT COFFEE (CANADA) LTD. SPP 60 0.075 0.075 0.075 +0.005 STORM RESOURCES LTD. SRX 24 4.850 4.710 4.710 -0.130 SANDSTORM GOLD LTD. SSL 154 6.300 6.080 6.180 -0.230 SILVER STANDARD RES INC. SSO 174 11.290 10.900 10.970 -0.330 STUDENT TRANSPORTATION INC. COMMON STB 11 6.870 6.810 6.820 -0.050 SANTONIA ENERGY INC. STE 542 1.560 1.560 1.560 0.000 STANTEC INC STN 12 67.750 66.570 67.750 +1.420 SUNCOR ENERGY INC. SU 470 38.790 38.240 38.630 +0.420 SULLIDEN GOLD CORPORATION LTD. SUE 80 0.790 0.780 0.790 -0.020 SOLIUM CAPITAL INC. SUM 15 6.990 6.860 6.950 -0.050 SUNSHINE OILSANDS LTD. SUO 200 0.175 0.175 0.175 -0.025 SANDVINE CORPORATION SVC 1629 3.120 3.080 3.120 +0.040 SILVERCREST MINES INC SVL 64 2.050 2.000 2.040 -0.060 SILVERCORP METALS INC. SVM 49 2.200 2.150 2.160 -0.050 SAVANNA ENERGY SERVICES CORP SVY 19 7.820 7.700 7.710 +0.170 SIERRA WIRELESS SW 3 24.120 24.000 24.120 +0.430 STILLWATER MINING COMPANY USD SWC.U 43 15.150 14.750 14.790 +3.490 SILVERWILLOW ENERGY CORPORATION SWE 130 0.340 0.340 0.340 +0.010 STORNOWAY DIAMOND CORP. SWY 9 1.220 1.220 1.220 +0.200 SYMBILITY SOLUTIONS INC. SY 6484 0.380 0.380 0.380 +0.015 SYLOGIST LTD SYZ 32 8.900 8.900 8.900 +0.050 TELUS CORPORATION T 106 40.400 39.690 39.690 -0.790 TRANSALTA CORPORATION TA 166 12.900 12.770 12.850 +0.100 TAG OIL LTD TAO 17 3.010 2.980 3.000 +0.020 TWIN BUTTE ENERGY LTD. TBE 1388 2.270 2.240 2.240 -0.030 CBM ASIA DEVELOPMENT CORP. TCF 230 0.035 0.035 0.035 -0.005 TECK RESOURCES LTD. CL.B SV TCK.B 540 23.990 23.750 23.970 +0.120 TRANSCONTINENTAL INC. CL A SV TCL.A 270 16.010 15.720 16.010 +0.350 THOMPSON CREEK METALS COMPANY TCM 1593 2.480 2.390 2.400 -0.020 TRICON CAPITAL GROUP INC. TCN 40 8.000 7.940 7.990 +0.010 TRICAN WELL TCW 61 14.060 13.760 13.980 -0.020 TORONTO-DOMINION BANK TD 128 51.970 51.700 51.920 +0.420 TD BANK PR SERIES AG TD.PR.G 10 25.350 25.350 25.350 -0.030 TRINIDAD DRILLING LTD. TDG 278 11.580 11.500 11.580 -0.060 TRILOGY ENERGY CORP. TET 102 27.390 27.000 27.120 -0.260 TRANSFORCE INC. TFI 27 23.590 23.070 23.510 +0.280 TRANSGLOBE J TGL 166 8.470 8.220 8.390 +0.010 TRUE GOLD MINING INC. TGM 205 0.390 0.385 0.390 +0.005 TIM HORTONS INC. THI 120 61.350 60.630 61.140 +0.610 TAHOE RESOURCES INC. THO 19 23.590 23.320 23.390 -0.140 TITANIUM CORP INC TIC 6 1.450 1.450 1.450 +0.700 TOROMONT IND TIH 18 25.630 25.460 25.490 +0.040 TEKMIRA PHAMACEUTICALS CORP TKM 25 23.870 21.610 23.630 +2.060 TASEKO MINES LTD. TKO 121 2.200 2.170 2.180 +0.020 TALISMAN ENERGY INC. TLM 604 11.110 10.970 11.040 -0.030 TEMBEC INC. TMB 4 2.490 2.470 2.470 +0.010 TITAN MEDICAL INC TMD 93 2.150 2.050 2.150 -0.040 TIMMINS GOLD CORP TMM 2 1.400 1.380 1.380 -0.040 TANZANIAN ROYALTY EXPLORATION CORP. TNX 4 2.640 2.520 2.640 +0.010 TORC OIL & GAS LTD. TOG 34 12.160 12.090 12.130 +0.030 TOTAL ENERGY SERVICES INC. TOT 2 19.300 18.970 19.300 -0.630 TOURMALINE OIL CORP. TOU 64 52.360 52.050 52.160 +0.070 TEMPLE HOTELS INC. TPH 4 5.890 5.880 5.890 0.000 THOMSON REUTERS CORP. TRI 86 37.970 37.790 37.790 +0.140 TRIMEL PHARMACEUTICALS CORPORATION TRL 5 0.700 0.700 0.700 0.000 TRANSCANADA CORPORATION TRP 50 50.340 50.040 50.300 +0.360 TRANSCANADA CORP 1ST PR SER 7 TRP.PR.D 6 24.960 24.900 24.950 +0.090 TURQUOISE HILL RESOURCES LTD. TRQ 562 3.750 3.670 3.690 -0.100 TRANSAT A.T. INC. CLASS B TRZ.B 17 8.240 8.140 8.220 +0.080 TORSTAR CORP. CL. B NV TS.B 709 6.730 6.520 6.600 -0.190 TASMAN METALS LTD TSM 3 1.580 1.580 1.580 -0.260 TREVALI MINING CORPORATION TV 15 1.000 1.000 1.000 0.000 TAMARACK VALLEY ENERGY LTD. TVE 23 5.830 5.750 5.750 -0.070 TOREX GOLD RESOURCES INC. TXG 342 1.100 1.070 1.080 -0.020 URANIUM PARTICIPATION CORP. U 42 5.610 5.570 5.570 +0.020 UCORE RARE METALS INC. UCU 10 0.445 0.445 0.445 +0.015 UEX CORP UEX 145 0.495 0.480 0.490 +0.010 DOMTAR CORPORATION UFS 8 126.140 122.630 123.650 -2.530 URTHECAST CORP. UR 4 2.250 2.210 2.210 +0.020 UR-ENERGY INC. URE 112 1.720 1.690 1.710 +0.030 UNISERVE COMMUNICATIONS CORP USS 150 0.040 0.040 0.040 VERMILION ENERGY INC. VET 49 69.200 68.820 68.970 -0.100 VICWEST INC VIC 4 9.440 9.400 9.410 -0.300 ASTON HILL VIP INCOME FUND VIP.UN 10 10.170 10.170 10.170 -0.010 5N PLUS INC. VNP 196 3.830 3.760 3.790 -0.040 VALENER INC. VNR 1 15.510 15.510 15.510 -0.120 VALEANT PHARMACEUTICALS INTL INC. VRX 1797 146.150 141.500 145.890 +4.740 VERESEN INC. VSN 945 16.720 16.600 16.630 -0.060 VIXS SYSTEMS INC. VXS 8 2.230 2.050 2.230 +0.210 IPATH S&P 500 VIX SHORT-TERM FUTURES ETN VXX 2 47.240 46.730 46.730 -2.230 WHITECAP RESOURCES INC. WCP 460 12.570 12.300 12.320 -0.240 WESTERN FOREST PRODUCTS INC. WEF 358 2.400 2.360 2.400 +0.020 WESTERNONE INC. WEQ 3 7.120 7.100 7.120 +0.130 WESTSTAR RESOURCES CORP WER 150 0.030 0.030 0.030 0.000 WEST FRASER TIMBER WFT 49 51.010 50.350 50.660 -0.320 WI-LAN INC WIN 91 3.300 3.210 3.300 +0.100 WESTJET AIRLINES LTD. WJA 50 24.780 24.450 24.650 +0.350 WAJAX CORP WJX 33 36.810 36.470 36.610 +0.420 WESTERN LITHIUM USA CORP. WLC 15 0.840 0.840 0.840 +0.160 WALTER ENERGY INC. WLT 6 8.400 8.300 8.350 -0.200 GEORGE WESTON LIMITED WN 33 82.550 81.840 82.370 +0.680 WINPAK LTD WPK 1 27.350 27.350 27.350 -0.600 WESTPORT INNOV WPT 10 16.120 15.870 16.030 -0.010 WESTERN ENERGY SVCS CORP WRG 10 10.060 9.980 9.990 +0.040 WESTERN COPPER AND GOLD CORPORATION WRN 21 1.090 1.040 1.050 +0.050 WSP GLOBAL INC. WSP 31 35.620 34.850 35.610 +0.650 WESTSHORE TERMINALS INVESTMENT CORP. WTE 76 33.240 32.890 33.100 +0.110 TMX GROUP LIMITED X 2 53.910 53.860 53.860 +0.560 iSHARES CANADIAN UNIVERSE BOND INDEX ETF XBB 38 30.510 30.500 30.510 -0.020 iSHARES CANADIAN CORPORATE BD INDEX ETF XCB 22 21.110 21.110 21.110 -0.050 iSHARES CANADIAN SELECT DIVIDEND INDEX E XDV 1 24.730 24.730 24.730 +0.220 iSHARES S&P/TSX CAPPED ENERGY INDEX ETF XEG 485 18.700 18.610 18.700 +0.100 iSHARES S&P/TSX EQUITY INCOME INDEX ETF XEI 1 22.480 22.480 22.480 +0.930 iSHARES S&P/TSX CAPPED FINANCIALS INDEX XFN 1 29.550 29.550 29.550 +0.110 iSHARES S&P/TSX GLOBAL GOLD INDEX ETF XGD 47 11.530 11.280 11.280 -0.350 iSHARES CDN HYBRID CORPORATE BOND INDEX XHB 6 20.960 20.950 20.950 -0.020 iSHARES S&P/TSX 60 INDEX ETF XIU 933 20.690 20.580 20.650 +0.110 iSHARES S&P/TSX CAPPED MATS INDEX ETF XMA 2 13.570 13.500 13.500 -0.100 iSHARES S&P/TSX CAPPED REIT INDEX ETF XRE 15 15.930 15.930 15.930 +0.040 iSHARES S&P 500 INDEX ETF CAD HDGD XSP 48 21.520 21.490 21.520 +0.190 SIRIUS XM CANADA HOLDINGS INC. SV XSR 747 8.760 8.540 8.640 +0.160 iSHARES U.S. SMALL CAP INDEX ETF CAD HDG XSU 11 25.290 25.110 25.290 +0.470 iSHARES DIVERSIFIED MONTHLY INCOME ETF XTR 40 12.200 12.200 12.200 +0.020 AVANTE LOGIXX INC. XX 10 0.385 0.385 0.385 -0.020 YIELDPLUS INCOME FUND YP.UN 15 7.790 7.770 7.770 +0.020 YAMANA GOLD INC YRI 194 9.940 9.660 9.700 -0.240 ZARGON OIL & GAS LTD. ZAR 61 8.870 8.750 8.750 +0.090 BMO MID CORPORATE BOND INDEX ETF ZCM 4 15.840 15.840 15.840 -0.060 BMO SHORT CORPORATE BOND INDEX ETF ZCS 27 14.800 14.800 14.800 0.000 BMO S&P/TSX EQUAL WEIGHT BANKS INDEX ETF ZEB 30 21.790 21.770 21.780 +0.120 ZENYATTA VENTURES LTD. ZEN 8 3.040 3.040 3.040 -0.030 Trades: 29,098 Total Volume: 17,489,489 Total Value: $178,971,014 Advanced: 354 Declined: 252 Unchanged: 3,840 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.