Pure Trading Daily Market Summary April 02 2014 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDTL REAL ESTATE TR AAR.UN 8 4.820 4.770 4.770 -0.010 ADVANTAGE OIL & GAS LTD. AAV 240 5.630 5.490 5.550 +0.030 ADVANTAGE OIL & GAS LTD. 5% 30JAN15 AAV.DB.H 150 101.320 101.080 101.090 +0.260 ATHABASCA MINERALS INC ABM 50 1.730 1.730 1.730 +0.030 ABSOLUTE SOFTWARE CORP. ABT 6 7.140 7.110 7.110 +0.030 BARRICK GOLD CORPORATION ABX 1040 20.670 20.040 20.530 +0.820 AIR CANADA CL A AC.A 7 5.940 5.860 5.900 +0.090 AIR CANADA CL B AC.B 963 5.950 5.870 5.900 +0.100 ATCO LTD. CL.I NV ACO.X 29 53.500 53.040 53.500 +0.320 AUTOCANADA INC. ACQ 36 61.690 61.460 61.600 -0.020 AMERICAN CORE SECTORS DIVIDEND FUND ACZ.UN 3 9.520 9.520 9.520 +0.110 ALARIS ROYALTY CORP AD 29 30.190 29.810 30.190 +0.450 ALDERON IRON ORE CORP. ADV 50 1.650 1.600 1.610 +0.010 AURORA OIL & GAS LIMITED AEF 391 4.220 4.190 4.220 +0.020 ARSENAL ENERGY INC. AEI 7 6.500 6.440 6.440 +0.100 AGNICO EAGLE MINES LIMITED AEM 179 34.150 33.660 33.830 +0.530 ANTRIM ENERGY J AEN 220 0.070 0.065 0.065 0.000 ARGENT ENERGY TRUST AET.UN 203 4.640 4.480 4.490 -0.160 ALPHA EXPLORATION INC. AEX 11 AETERNA ZENTARIS INC. AEZ 10 1.340 1.340 1.340 +0.050 AGF MANAGEMENT LTD. CL.B NV AGF.B 55 13.140 12.850 13.140 +0.230 ALAMOS GOLD INC. AGI 274 10.670 10.390 10.550 +0.390 ALLIANCE GRAIN TRADERS INC. AGT 7 18.160 18.070 18.160 +0.030 AGRIUM INC AGU 79 106.480 103.480 106.080 -1.280 ASTON HILL FINANCIAL INC AHF 195 1.250 1.220 1.240 -0.010 ADVANTAGED CDN HIGH YIELD BOND FD A AHY.UN 10 8.920 8.920 8.920 0.000 ALTUS GROUP LIMITED AIF 1 18.670 18.670 18.670 +0.400 AIMIA INC. AIM 38 17.550 17.290 17.460 -0.190 ASANKO GOLD INC. AKG 185 2.410 2.330 2.410 +0.090 ALTAGAS LTD. ALA 18 45.470 45.260 45.450 -0.050 AUTOMODULAR CORPORATION AM 5 2.280 2.280 2.280 -0.100 ALLIED NEVADA GOLD CORP ANV 117 4.970 4.750 4.830 +0.160 SPHERE 3D CORPORATION ANY 1 6.920 6.920 6.920 -0.080 AFRICA OIL CORP AOI 40 7.760 7.650 7.650 -0.140 ALBERTA OIL SANDS INC AOS 250 0.155 0.155 0.155 0.000 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 19 34.540 34.200 34.260 -0.340 APOGEE SILVER LTD. APE 290 0.020 0.020 0.020 0.000 ALGONQUIN POWER & UTILITIES CORP. AQN 154 7.690 7.610 7.680 +0.020 ARGONAUT GOLD INC. AR 481 4.950 4.820 4.870 +0.090 AECON GROUP INC ARE 6 17.450 17.360 17.430 +0.140 ARC RESOURCES LTD. ARX 61 30.600 30.340 30.530 +0.070 AURORA SPINE CORPORATION ASG 16 5.060 4.940 5.060 -0.140 ALACER GOLD CORP. ASR 213 2.960 2.840 2.960 +0.170 ATS AUTOMATION ATA 8 14.660 14.400 14.630 +0.270 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 32 90.890 89.850 90.560 +1.230 ATHABASCA OIL CORPORATION ATH 220 7.910 7.780 7.790 -0.060 ATLANTIC POWER CORP. ATP 92 3.160 3.130 3.160 +0.030 ATLANTIC POWER CORP. B 5.60% 30JUN17 ATP.DB.B 50 81.800 81.800 81.800 +0.430 ATLANTIC POWER CORP. 6% 31DEC19 ATP.DB.D 270 77.500 76.840 77.450 +4.030 AURICO GOLD INC. AUQ 418 4.860 4.780 4.790 +0.070 AVIGILON CORPORATION AVO 10 30.030 29.120 29.910 +0.500 ARTIS REIT AX.UN 113 15.740 15.650 15.690 -0.010 ANDERSON ENERGY LTD. AXL 5 0.215 0.215 0.215 -0.035 ALEXCO RESOURCE CORP. AXR 51 1.690 1.530 1.690 +0.030 AMAYA GAMING GROUP INC. AYA 125 6.600 6.340 6.480 +0.080 AUGUSTA RESOURCE CORPORATION AZC 17 3.480 3.470 3.480 -0.020 ALEXANDRIA MINERALS CORP AZX 200 0.045 0.045 0.045 +0.005 BELL ALIANT INC. BA 140 26.900 26.710 26.710 -0.480 BANRO CORP. BAA 218 0.580 0.560 0.580 +0.030 BADGER DAYLIGHTING LTD. BAD 22 43.240 42.180 43.210 +0.500 BELL ALIANT PREFERRED EQUITY INC BAF.PR.A 1 21.110 21.110 21.110 +1.130 BAJA MINING CORP. BAJ 480 0.035 0.035 0.035 +0.005 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 62 45.640 45.230 45.490 +0.230 BROOKFIELD ASSET MGMT INC. A PR SER 36 BAM.PF.C 4 20.810 20.800 20.810 -0.120 BROOKFIELD ASSET MANAGEMENT CUM PREF SER BAM.PR.N 2 20.560 20.560 20.560 +0.360 BAUER PERFORMANCE SPORTS LTD. BAU 3 14.960 14.800 14.960 +0.540 BLACKBERRY LIMITED BB 301 9.110 8.910 9.070 +0.140 BOMBARDIER INC. CL. B SV BBD.B 695 4.300 4.200 4.280 +0.030 COTT CORP BCB 45 8.970 8.850 8.960 0.000 BCE INC. BCE 182 48.240 47.940 48.070 +0.190 BEAR CREEK MINING CORP BCM 38 BLACK DIAMOND GROUP LIMITED BDI 1 34.450 34.450 34.450 -0.040 BIRD CONSTRUCTION INC. BDT 10 14.360 14.250 14.250 +0.100 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 40 60.570 60.120 60.400 -0.300 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 35 32.020 31.380 32.020 +0.460 BESRA GOLD INC. BEZ 1880 0.025 0.025 0.025 0.000 BROOKFIELD GLOBAL INFRASTR SEC INCOME FD BGI.UN 1 9.900 9.900 9.900 +0.130 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 39 28.100 27.990 28.070 -0.190 BIOSIGN TECHNOLOGIES INC. BIO 1250 0.050 0.045 0.050 +0.010 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 13 43.700 43.520 43.600 +0.020 BIRCHCLIFF ENERGY LTD. BIR 51 11.130 11.000 11.110 +0.180 BNK PETROLEUM INC. BKX 18 2.060 2.050 2.060 +0.010 BALLARD POWER SYSTEMS INC BLD 1380 5.700 5.040 5.360 +0.390 BORALEX INC. BLX 7 12.950 12.660 12.760 -0.240 BANK OF MONTREAL BMO 100 74.220 73.780 74.060 +0.060 BIONICHE LIFE J BNC 5 0.220 0.220 0.220 -0.010 BONTERRA ENERGY CORP. BNE 2 53.910 53.910 53.910 +0.450 BANKERS PETROLEUM LTD. BNK 266 5.440 5.360 5.420 0.000 BONAVISTA ENERGY CORPORATION BNP 146 16.490 16.140 16.470 +0.290 BANK OF NOVA SCOTIA BNS 136 64.940 64.580 64.800 +0.070 BNS NON-CUM 5 YR RESET PR SER 20 BNS.PR.Q 5 25.220 25.220 25.220 +0.230 BANK OF NOVA SCOTIA PR SERIES 28 BNS.PR.X 60 24.970 24.970 24.970 0.000 AMERICAS PETROGAS INC. BOE 1 1.290 1.290 1.290 +0.030 BOSTON PIZZA ROYALTIES INCOME FUND BPF.UN 1 19.600 19.600 19.600 -0.080 BROOKFIELD OFFICE PROPERTIES INC. BPO 374 21.590 21.400 21.450 +0.040 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 511 21.170 20.850 20.960 +0.090 BELO SUN MINING CORP. BSX 205 0.370 0.370 0.370 -0.015 BTB REIT BTB.UN 57 4.620 4.590 4.600 -0.010 BAYTEX ENERGY CORP. BTE 61 45.210 45.050 45.050 -0.150 BAYTEX ENERGY CORP SUBS RCPTS BTE.R 1024 44.500 44.500 44.500 0.000 B2GOLD CORP. BTO 801 3.120 3.050 3.090 +0.130 BELLATRIX EXPLORATION LTD BXE 147 9.490 9.310 9.480 +0.180 AMERICAN BONANZA GOLD CORP. BZA 150 0.020 0.020 0.020 0.000 CAE INC CAE 82 15.310 14.970 15.310 +0.430 CANAM GROUP INC. CAM 18 14.320 14.130 14.250 -0.150 CDN APARTMENT UN CAR.UN 57 21.160 21.060 21.120 -0.060 CASCADES INC CAS 60 7.500 7.390 7.430 -0.050 iSHARES 1-5 YEAR LADD CORP BND IN FND CBO 318 19.730 19.730 19.730 -0.020 COGECO CABLE INC. SV CCA 39 58.760 57.800 58.720 +1.160 CCL INDUSTRIES INC. CL. B NV CCL.B 1 99.000 99.000 99.000 +1.710 CAMECO CORP CCO 349 26.590 26.170 26.580 +0.090 CATAMARAN CORPORATION CCT 89 50.550 49.720 49.800 -0.250 CORRIDOR RESOURCES INC. CDH 22 1.880 1.880 1.880 +0.060 CANELSON DRILLING INC CDI 18 7.400 7.310 7.370 -0.040 COM DEV INTL CDV 3 3.750 3.750 3.750 -0.050 CENTRAL FUND OF CANADA LTD. CL.A NV CEF.A 13 15.340 15.240 15.270 +0.140 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 26 29.790 29.070 29.710 +0.710 CONTACT EXPLORATION INC CEX 245 0.330 0.330 0.330 -0.015 CANACCORD GENUITY GROUP INC. CF 39 8.330 8.110 8.330 +0.160 CARFINCO FINANCIAL GROUP INC. CFN 2 10.060 9.980 9.980 +0.010 CANFOR CORP CFP 107 26.000 25.730 25.880 +0.260 CALFRAC WELL SERVICES LTD. CFW 32 34.750 34.440 34.590 -0.160 CANFOR PULP PRODUCTS INC. CFX 9 11.880 11.690 11.740 +0.030 CENTERRA GOLD INC. CG 137 5.240 5.070 5.110 -0.090 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 273 2.900 2.820 2.900 +0.140 COGECO INC. SV CGO 1 56.550 56.550 56.550 +1.190 CINEPLEX INC. CGX 16 42.300 42.010 42.300 +0.020 iSHARES ADVANT US HI YLD BND IND CAN HED CHB 5 21.350 21.350 21.350 -0.030 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 10 21.180 21.100 21.100 -0.050 CHOICE PROPERTIES REIT CHP.UN 4 10.700 10.700 10.700 +0.070 CHORUS AVIATION INC. CL B CHR.B 13 3.750 3.740 3.750 -0.010 CHESSWOOD GROUP LIMITED CHW 1 14.650 14.650 14.650 +0.400 CI FINANCIAL CORP. CIX 39 35.550 35.210 35.490 +0.400 CARDINAL ENERGY LTD. CJ 278 15.020 14.970 15.000 -0.070 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 43 24.450 24.350 24.450 +0.120 CHINOOK ENERGY INC. CKE 79 1.360 1.310 1.360 +0.030 CLARKE INC CKI 49 8.250 8.200 8.250 +0.050 iSHARES 1-5 YEAR LADDERED GOVT BOND IND CLF 20 19.350 19.350 19.350 -0.010 CELESTICA INC SV CLS 45 12.380 12.260 12.360 +0.150 CANADIAN IMPERIAL BANK OF COMMERCE CM 109 95.520 95.280 95.490 +0.140 CIBC RATE RESET CL A PR SERIES 35 CM.PR.L 28 24.980 24.980 24.980 +0.010 COMPUTER MODELLING GROUP LTD CMG 1 29.560 29.560 29.560 +0.290 CANACOL ENERGY LTD CNE 103 7.370 7.060 7.330 +0.400 CONTINENTAL GOLD LIMITED CNL 223 4.070 3.800 3.990 +0.220 CDN NATURAL RES CNQ 457 43.180 42.370 43.110 +0.650 CANADIAN NATIONAL RAILWAY CO. CNR 109 62.640 62.080 62.460 +0.160 COASTAL CONTACTS INC. COA 2 12.410 12.410 12.410 0.000 CARDIOME PHARMA CORP COM 31 8.700 8.260 8.700 +0.130 CAMINO MINERALS CORPORATION COR 110 0.015 0.015 0.015 0.000 CANADIAN OIL SANDS LIMITED COS 161 23.000 22.850 22.990 +0.060 CANADIAN PACIFIC RAILWAY LIMITED CP 49 169.560 167.370 169.050 +2.850 iSHARES S&P/TSX CDN PREF SHARE IND FND CPD 5 16.210 16.210 16.210 +0.020 iSHARES S&P/TSX CDN PREF SHR IND FND ADV CPD.A 21 16.220 16.210 16.220 +0.040 CRESCENT POINT ENERGY CORP. CPG 105 40.560 40.280 40.510 -0.120 CARPATHIAN GOLD INC. CPN 1080 0.030 0.030 0.030 0.000 CAPITAL POWER CORPORATION CPX 61 25.380 25.110 25.290 +0.110 CEQUENCE ENERGY LTD. CQE 382 2.660 2.570 2.640 +0.080 CREW ENERGY INC CR 568 9.440 9.040 9.370 +0.430 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 36 13.300 13.210 13.210 -0.050 CAPSTONE MINING CORP. CS 1019 3.010 2.930 3.000 +0.100 iSHARES ADVANT SHORT DUR HIGH INC ETF CSD 3 20.410 20.410 20.410 +0.110 CAPSTONE INFRASTRUCTURE CORP. CSE 214 4.050 4.010 4.050 +0.060 THE CASH STORE FINANCIAL SERVICES INC. CSF 30 0.090 0.090 0.090 -0.050 CHARTWELL RETIREMENT RESIDENCES CSH.UN 261 10.440 10.240 10.410 +0.150 CONSTELLATION SOFTWARE INC. CSU 26 275.320 267.730 274.060 +1.790 CORBY SPIRIT AND WINE LTD VOTING CLA A CSW.A 20 20.110 20.110 20.110 +0.590 CROCOTTA ENERGY INC. CTA 105 3.560 3.410 3.490 +0.070 CANADIAN TIRE CORPORATION CL. A NV CTC.A 37 106.450 105.430 106.300 +1.120 CANADIAN UTILITIES LTD. CL.A NV CU 25 41.220 40.740 41.170 +0.020 CANADIAN UTILITIES LTD SEC PERF SER CC CU.PR.F 4 21.730 21.660 21.730 +0.080 COMINAR R E UN CUF.UN 110 18.500 18.400 18.410 0.000 COPPER MINING CORPORATION CUM 274 2.300 2.200 2.280 +0.110 CANEXUS CORPORATION CUS 150 5.030 4.960 4.970 0.000 CENOVUS ENERGY INC. CVE 139 31.980 31.590 31.900 +0.100 CDN WESTERN BANK CWB 10 37.730 37.210 37.440 -0.130 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 12 25.520 25.380 25.380 -0.220 CONCORDIA HEALTHCARE CORP. CXR 2 16.100 16.000 16.100 -0.190 COUNSEL CORP CXS 10 1.940 1.900 1.900 -0.010 DUNDEE REAL ESTATE INVESTMENT TRUST D.UN 96 29.040 28.860 29.040 +0.150 ARIANNE PHOSPHATE INC. DAN 2 1.230 1.230 1.230 -0.010 DUNDEE CORP. CL.A SV DC.A 34 17.110 16.520 17.040 +0.710 DIRECTCASH PAYMENTS INC. DCI 7 14.310 14.300 14.300 -0.100 DOMINION DIAMOND CORPORATION DDC 59 14.960 14.770 14.930 +0.160 DELPHI ENERGY CORP. DEE 180 2.890 2.780 2.890 +0.070 DIVIDEND 15 SPLIT CORP II CL A DF 20 8.550 8.550 8.550 +0.040 DIVIDEND 15 SPLIT CORP PR A DF.PR.A 30 10.060 10.060 10.060 +0.020 DIVIDEND 15 SPLIT CORP DFN 13 11.780 11.770 11.770 +0.040 DETOUR GOLD CORP. DGC 248 10.550 9.970 10.550 +1.090 DAVIS + HENDERSON CORPORATION DH 23 31.480 31.250 31.370 +0.160 DHX MEDIA LTD. DHX 18 4.660 4.560 4.660 +0.080 DUNDEE INTERNATIONAL REIT DI.UN 60 9.240 9.110 9.170 +0.010 DOREL INDUSTRIES INC. CL.B SV DII.B 0 DUNDEE INDUSTRIAL REIT DIR.UN 4937 9.280 9.190 9.200 -0.100 DENISON MINES CORP DML 921 1.760 1.720 1.760 0.000 DALRADIAN RESOURCES INC. DNA 10 0.780 0.780 0.780 +0.040 CIPHER PHARMACEUTICALS INC. DND 8 7.810 7.740 7.810 0.000 DYNACOR GOLD MINES INC DNG 10 1.800 1.800 1.800 +0.050 DOLLARAMA INC. DOL 20 86.260 84.910 86.020 -0.550 BRP INC. DOO 56 29.650 29.310 29.480 +0.080 DUNDEE PRECIOUS METALS INC. DPM 228 4.180 4.050 4.170 +0.200 DREAM UNLIMITED CORP. DRM 43 15.140 15.100 15.100 -0.020 DESCARTES SYS DSG 6 15.470 15.420 15.450 0.000 DEETHREE EXPLORATION LTD. DTX 150 10.180 9.960 10.180 +0.170 ENTERPRISE GROUP INC. E 880 1.050 1.000 1.040 +0.120 ENCANA CORP. ECA 312 23.690 23.490 23.640 +0.140 ENERCARE INC. ECI 16 11.360 11.320 11.350 +0.160 ENDEAVOUR SILVER CORP. EDR 38 5.050 4.930 5.030 +0.230 ENDEAVOUR MINING CORPORATION EDV 482 0.820 0.820 0.820 +0.020 ELECTROVAYA INC. EFL 9 1.130 1.130 1.130 -0.010 ELEMENT FINANCIAL CORPORATION EFN 526 15.400 15.150 15.400 +0.240 ENERGY FUELS INC. EFR 47 10.350 10.190 10.240 -0.460 ENERFLEX LTD. EFX 14 17.600 17.360 17.590 +0.040 EAGLE ENERGY TRUST EGL.UN 124 6.950 6.650 6.700 -0.150 EASYHOME LTD. EH 1 17.950 17.950 17.950 +0.030 EXCHANGE INCOME CORPORATION EIF 7 20.850 20.570 20.580 +0.040 CANOE EIT INCOME FUND TRUST EIT.UN 245 12.210 12.150 12.200 +0.040 ELDORADO GOLD ELD 499 6.500 6.380 6.410 +0.180 EASTERN PLATINUM LIMITED ELR 50 0.080 0.080 0.080 0.000 EMERA INCORPORATED EMA 31 34.730 34.320 34.730 +0.150 EMC METALS CORP. EMC 300 0.025 0.025 0.025 +0.005 EMPIRE COMPANY LTD. CL.A NV EMP.A 35 67.070 66.510 66.740 +0.070 ENBRIDGE INC ENB 1144 51.430 50.880 51.320 +0.210 ENBRIDGE INC. PR SER F ENB.PR.F 4 24.470 24.430 24.430 +0.020 ENBRIDGE INC. PR. SERIES 3 ENB.PR.Y 2 23.790 23.790 23.790 +0.290 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 28 26.580 26.310 26.310 -0.380 ENTREC CORPORATION ENT 1 1.490 1.490 1.490 +0.030 ENCANTO POTASH CORP. EPO 10 0.160 0.160 0.160 -0.010 EASTMAIN RES J ER 60 0.370 0.365 0.365 -0.005 ENERPLUS CORPORATION ERF 87 22.090 21.900 22.040 -0.030 ENSIGN ENERGY SERVICES INC. ESI 27 16.260 16.100 16.260 +0.250 ENGHOUSE SYSTEMS LTD. ESL 6 31.700 31.650 31.650 -0.670 ESSENTIAL ENERGY SERVICES LTD. ESN 85 2.800 2.700 2.800 +0.090 ESPIAL GROUP INC. ESP 3 1.950 1.950 1.950 +0.010 EXTENDICARE INC. EXE 23 6.880 6.840 6.850 0.000 EXFO INC. EXF 22 5.610 5.500 5.610 +0.040 ABDERDEEN ASIA-PACIFIC INCOME INVEST LTD FAP 24 5.640 5.630 5.630 -0.020 FIRM CAPITAL MORTGAGE INV. CORP. FC 2 12.050 12.050 12.050 +0.220 FIRST CAPITAL REALTY INC. FCR 572 17.550 17.350 17.430 -0.080 FISSION URANIUM CORP. FCU 1115 1.670 1.650 1.670 +0.010 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 8 479.160 477.500 477.500 -3.410 FLYHT AEROSPACE SOLUTIONS LTD. FLY 5 0.690 0.690 0.690 +0.030 FIRST QUANTUM J FM 778 20.200 19.740 19.820 -0.230 FRANCO-NEVADA CORPORATION FNV 98 51.880 50.960 51.720 +1.500 FALCO PACIFIC RESOURCE GROUP INC. FPC 10 0.600 0.600 0.600 -0.090 FIRST MAJESTIC SILVER CORP FR 52 11.200 11.000 11.120 +0.340 CANYON SERVICES GROUP INC. FRC 114 13.770 13.710 13.760 +0.060 FREEHOLD ROYALTIES LTD. FRU 18 23.290 23.020 23.220 +0.120 FIRSTSERVICE CORPORATION SV FSV 9 54.030 53.770 53.890 +0.440 FINANCIAL 15 SPLIT CORP FTN 13 9.850 9.830 9.850 -0.040 FORTRESS PAPER LTD FTP 16 3.950 3.800 3.950 +0.210 FORTIS INC FTS 63 31.570 31.440 31.540 0.000 FORTIS INC. INSTAL RCPTS 4% 09JAN24 FTS.IR 9950 34.240 33.780 34.010 +0.020 FORTIS INC. CUMULATIVE REDEMABL PRSER J FTS.PR.J 11 23.420 23.420 23.420 +0.770 FINNING INTL FTT 39 31.750 31.300 31.750 +0.360 FISSION 3.0 CORP. FUU 299 0.120 0.120 0.120 -0.020 FORTUNA SILVER MINES INC FVI 164 4.380 4.270 4.320 +0.190 GOLDCORP INC G 2993 27.990 27.390 27.630 +0.570 GABRIEL RES J GBU 133 0.880 0.880 0.880 +0.040 COLABOR GROUP INC. GCL 1 3.990 3.990 3.990 -0.260 GRAN COLOMBIA GOLD CORP. GCM 40 1.520 1.490 1.490 +0.070 GENESIS LAND J GDC 6 4.090 4.090 4.090 +0.300 GIBSON ENERGY INC. GEI 60 28.740 28.430 28.740 +0.280 GASFRAC ENERGY SERVICES INC. GFS 4 1.950 1.920 1.920 0.000 CGI GROUP INC. CL.A SV GIB.A 111 34.850 34.220 34.820 +0.640 GLOBAL DIV INV GR. INCOME TR. II GII.UN 20 1.730 1.730 1.730 0.000 GILDAN ACTIVEWEAR INC. GIL 158 56.410 55.500 56.380 +0.800 GMP CAPITAL INC. GMP 296 7.970 7.450 7.970 +0.530 GOLDEN GOLIATH RES LTD GNG 100 0.035 0.035 0.035 0.000 GREAT PANTHER SILVER LIMITED GPR 37 1.200 1.150 1.190 +0.040 GRANITE REIT GRT.UN 15 40.780 40.290 40.650 +0.120 GLUSKIN SHEFF + ASSOCIATES INC. GS 8 33.770 33.480 33.480 +0.700 GOLDEN STAR GSC 5 0.680 0.680 0.680 +0.020 GRAN TIERRA ENERGY INC GTE 323 8.410 8.260 8.280 -0.120 KNIGHT THERAPEUTICS INC. GUD 83 5.590 5.500 5.590 +0.090 GUYANA GOLDFIELDS INC GUY 135 2.460 2.400 2.400 +0.020 GREAT-WEST LIFECO INC GWO 94 30.490 30.370 30.420 -0.130 GEAR ENERGY LTD GXE 114 4.450 4.350 4.390 +0.060 GUESTLOGIX INC GXI 110 1.350 1.300 1.300 -0.030 HUDSON S BAY COMPANY HBC 3774 18.780 18.200 18.780 +0.620 HUDBAY MINERALS INC. HBM 20 8.670 8.630 8.670 +0.140 HOME CAPITAL GROUP INC. HCG 78 44.690 44.200 44.420 +0.280 HORIZONS BETAPRO S&P/TSX CAP ENBEAR ETF HED 10 2.750 2.750 2.750 -0.710 HORIZONS ENHANCED INCM EQTY ETF CL E HEX 34 7.420 7.410 7.420 +0.140 HORIZONS ACTIVE FLOATING RATE BOND ETF C HFR 20 10.180 10.180 10.180 -0.020 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 125 14.170 13.960 13.980 -0.890 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 72 9.310 9.200 9.250 +0.500 HORIZONS BETAPRO S&P/TSX 60 INVERSE ETF HIX 170 8.560 8.550 8.560 -0.150 HEALTHLEASE PROPERTIES REIT HLP.UN 24 10.240 10.130 10.140 -0.090 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 124 6.090 5.990 6.010 -0.250 HORIZON NORTH LOGISTICS HNL 43 8.370 8.310 8.340 +0.040 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 93 4.780 4.720 4.780 -0.050 H & R REAL EST UN HR.UN 107 22.810 22.720 22.790 -0.010 HARTE GOLD CORP HRT 150 0.055 0.055 0.055 +0.005 HORIZONS BETAPRO S&P 500R BEAR PLUS ETF HSD 150 3.160 3.150 3.150 -0.030 HUSKY ENERGY INC. HSE 51 34.280 33.750 34.280 +0.600 HORIZONS BETAPRO S&P 500R BULL PLUS ETF HSU 1 26.290 26.290 26.290 +0.120 HORIZONS BPRO S&P 500 VIX SHT BULL ETF HVU 39 6.250 6.140 6.240 +0.040 HIGH ARCTIC ENERGY SERVICES HWO 10 4.360 4.340 4.360 -0.090 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 294 5.650 5.600 5.600 -0.060 HORIZONS S&P/TSX 60 INDEX ETF HXT 130 25.830 25.790 25.790 +0.060 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 148 26.080 25.880 25.970 +0.090 INTELLIPHARMACEUTICS INTERNATIONAL INC. I 6 4.990 4.860 4.990 0.000 ITHACA ENERGY INC IAE 193 2.680 2.600 2.620 -0.090 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 30 46.660 45.970 46.560 +0.740 INDEXPLUS INCOME FUND. IDX.UN 10 13.620 13.620 13.620 0.000 INTACT FINANCIAL CORPORATION IFC 23 69.200 68.470 68.720 -0.630 INTERNATIONAL FOREST PRODUCTS LTD. CL.A IFP.A 40 17.180 16.780 17.000 +0.190 IGM FINANCIAL INC. IGM 6 52.760 52.640 52.730 +0.620 IMPERIAL METALS CORP. III 34 14.240 13.950 14.180 +0.130 IMRIS INC IM 1 1.690 1.690 1.690 -0.060 IAMGOLD CORP IMG 224 3.910 3.840 3.890 +0.100 IMPERIAL OIL IMO 124 51.600 50.990 51.600 -0.260 IONA ENERGY INC. INA 20 0.540 0.530 0.540 +0.020 INNERGEX RENEWABLE ENERGY INC. INE 55 10.310 10.070 10.290 +0.220 INNVEST REIT TRUST UNIT INN.UN 7 5.340 5.300 5.330 0.000 IOU FINANCIAL INC. IOU 10 0.650 0.650 0.650 0.000 INTER PIPELINE LTD. IPL 2720 29.460 29.230 29.440 +0.170 IMVESCOR RESTAURANT GROUP INC. IRG 4741 2.100 2.060 2.090 -0.010 MINERA IRL LIMITED IRL 5 0.150 0.150 0.150 0.000 INTL TOWER HILL MINE LTD ITH 10 0.940 0.940 0.940 +0.050 INTERTAPE POLYMER ITP 10 12.420 12.220 12.380 +0.090 IVANHOE MINES LTD. IVN 35 1.730 1.690 1.700 0.000 JUST ENERGY GROUP INC. JE 106 9.010 8.950 9.000 +0.010 JFT STRATEGIES FUND JFS.UN 8 12.330 12.330 12.330 0.000 KINROSS GOLD CORP K 1598 4.820 4.670 4.720 +0.130 KLONDEX MINES LTD. KDX 2 1.970 1.970 1.970 +0.120 KELT EXPLORATION LTD. KEL 71 13.000 12.810 13.000 +0.180 KESSELRUN RESOURCES LTD. KES 120 0.030 0.030 0.030 -0.010 KEYERA CORP. KEY 21 70.270 69.780 69.940 -0.050 KIRKLAND LAKE GOLD INC. KGI 135 3.480 3.400 3.400 +0.100 KELSO TECHNOLOGIES INC KLS 1 5.140 5.140 5.140 +0.640 KILLAM PROPERTIES INC. KMP 2 10.190 10.170 10.190 +0.040 CRIUS ENERGY TRUST KWH.UN 11 3.490 3.490 3.490 +0.080 LOBLAW COMPANIES LIMITED L 785 47.000 46.850 46.890 +0.140 LARAMIDE RESOURCES LTD. LAM 167 LAURENTIAN BANK LB 23 47.250 46.840 47.150 +0.040 LEGACY OIL AND GAS INC. LEG 145 7.590 7.360 7.590 +0.140 CDN LIFE COS SPLIT CORP. 2012 PR LFE.PR.B 5 10.170 10.170 10.170 +0.020 LUNA GOLD CORP LGC 26 1.230 1.230 1.230 +0.060 LABRADOR IRON ORE ROYALTY CORPORATION LIF 62 30.140 29.810 30.140 +0.310 LABRADOR IRON MINES HOLDINGS LIMITED LIM 15 0.115 0.115 0.115 -0.005 LIQUOR STORES N.A. LTD. LIQ 4 12.250 12.170 12.170 -0.010 LINAMAR CORP LNR 60 54.670 52.420 54.670 +2.450 LONGVIEW OIL CORP. LNV 718 5.880 5.790 5.850 +0.070 LONG RUN EXPLORATION LTD LRE 33 5.410 5.350 5.390 -0.020 LAKE SHORE GOLD CORP. LSG 483 0.740 0.730 0.740 +0.030 LIGHTSTREAM RESOURCES LTD. LTS 238 5.750 5.630 5.740 +0.100 LUCARA DIAMOND CORP LUC 92 1.870 1.810 1.830 +0.020 LUNDIN MINING CORP. LUN 1123 5.180 5.070 5.150 +0.050 LEVON RES LTD LVN 15 0.275 0.275 0.275 +0.005 LEISUREWORLD SENIOR CARE CORP LW 11 12.150 12.150 12.150 -0.010 LYDIAN INTERNATIONAL LTD LYD 161 1.090 1.060 1.080 +0.040 MAG SILVER CORP. MAG 75 8.590 8.050 8.590 +0.770 MEGA BRANDS INC. WTS. MB.WT 15 0.385 0.385 0.385 0.000 MANITOBA TELECOM MBT 46 30.220 30.080 30.220 -0.130 MACRO ENTERPRISES INC. MCR 1 5.320 5.320 5.320 -0.030 MAD CATZ INTERACTIVE INC. MCZ 10 0.540 0.540 0.540 -0.070 MACDONALD DETTWILER MDA 23 88.970 88.580 88.800 +0.090 MAJOR DRILLING GRP MDI 83 8.880 8.710 8.860 +0.230 MEG ENERGY CORP. MEG 80 37.870 37.460 37.870 +0.780 MANULIFE FIN MFC 838 21.650 21.430 21.650 +0.150 MAPLE LEAF FOODS MFI 149 17.510 17.410 17.500 -0.010 MAGNA INTERNATIONAL INC. COMMON MG 38 110.000 109.080 109.580 +0.340 MEGA URANIUM LTD. MGA 634 0.280 0.280 0.280 +0.060 GENWORTH MI CANADA INC. MIC 62 39.180 38.840 38.940 +0.960 MINT INCOME FUND MID.UN 10 10.570 10.570 10.570 +0.020 MERCATOR MINERALS LTD. ML 10 0.095 0.095 0.095 0.000 MOOD MEDIA CORPORATION MM 5 0.680 0.680 0.680 -0.170 PRECIOUS METALS AND MINING TRUST MMP.UN 16 2.790 2.780 2.780 -0.230 MANDALAY RESOURCES CORP MND 5 0.940 0.940 0.940 +0.040 MITEL NETWORKS CORPORATION MNW 22 11.450 11.150 11.200 -0.230 NORTHWEST INTER HEALTHCARE PROPE REIT MOB.UN 7523 2.150 2.080 2.150 -0.020 MARQUEE ENERGY LTD. MQL 30 1.010 1.000 1.000 -0.030 MORGUARD CORP. MRC 1 128.000 128.000 128.000 -0.300 MARTINREA INTERNATIONAL INC. MRE 72 10.940 10.590 10.750 -0.050 MORGUARD UN MRT.UN 1 16.800 16.800 16.800 -0.190 METRO INC. MRU 22 65.400 65.020 65.230 -0.090 MORNEAU SHEPELL INC. MSI 7 15.420 15.350 15.350 +0.100 MORNEAU SHEPELL INC. 5.75% 31MAR17 MSI.DB 20 109.600 109.320 109.600 +0.420 MERUS LABS INTERNATIONAL INC. MSL 167 1.790 1.700 1.790 +0.100 MILESTONE APARTMENTS REIT MST.UN 1 10.360 10.360 10.360 +0.030 MULLEN GROUP LTD. MTL 45 27.720 27.390 27.700 +0.200 METANOR RESOURCES INC MTO 5 0.180 0.180 0.180 +0.035 MCEWEN MINING INC. MUX 34 2.790 2.740 2.750 +0.120 MADALENA ENERGY INC. MVN 2750 0.710 0.710 0.710 0.000 METHANEX CORP MX 18 73.610 73.100 73.610 +1.340 NATIONAL BANK OF CANADA NA 269 45.000 44.780 44.990 +0.090 NEWALTA CORPORATION NAL 22 20.470 20.010 20.070 -0.390 NORBORD INC. NBD 27 29.980 29.730 29.950 +0.400 NEVADA COPPER CORP. NCU 87 1.870 1.770 1.870 +0.070 NORTHERN DYNASTY MINERALS LTD. NDM 14 1.120 1.080 1.080 -0.020 NORDION INC. NDN 5073 12.720 12.580 12.690 -0.040 NEVADA SUNRISE GOLD CORP NEV 5 0.870 0.870 0.870 +0.030 NOVAGOLD RES INC. NG 69 4.180 4.090 4.140 +0.110 NEW GOLD INC. NGD 274 5.740 5.570 5.710 +0.250 NORANDA INCOME FUND NIF.UN 61 5.250 5.240 5.240 -0.040 NIKO RES NKO 68 2.310 2.220 2.270 0.000 NEULION INC. NLN 5 0.980 0.980 0.980 0.000 NORTH AMERICAN ENERGY PARTNERS INC. NOA 7 7.980 7.900 7.980 +0.130 NORTHLAND POWER INC. NPI 40 17.290 17.080 17.290 +0.100 VERDE POTASH PLC NPK 33 1.600 1.590 1.600 -0.050 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 8 27.490 27.250 27.490 +0.110 NEVSUN RES J NSU 248 3.830 3.640 3.820 +0.160 NEPTUNE TECHNOLOGIES & BIORESSOURCESINC. NTB 4 2.680 2.640 2.640 -0.020 NUVISTA ENERGY LTD. NVA 137 9.970 9.820 9.910 +0.320 THE NORTH WEST COMPANY INC. NWC 6 24.390 24.280 24.310 -0.030 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 65 9.700 9.630 9.650 +0.020 NEXC PARTNERS CORP. NXC 1 9.920 9.920 9.920 +0.080 ONEX CORPORATION SV OCX 76 62.160 61.440 61.950 +0.460 OCEANAGOLD CORP. OGC 463 2.560 2.430 2.520 +0.160 ORBIT GARANT DRILLING INC. OGD 20 1.550 1.550 1.550 -0.720 ASTON HILL OIL & GAS INCOME FUND OGF.UN 25 5.280 5.280 5.280 0.000 ONCOLYTICS BIO ONC 34 2.180 2.050 2.180 +0.150 OSISKO MINING CORPORATION OSK 27389 7.510 7.200 7.380 +0.490 OPEN TEXT CORP OTC 56 52.060 51.200 51.760 -0.140 PRIMERO MINING CORP. P 211 8.200 7.990 8.080 +0.180 PAN AMERICAN J PAA 65 14.780 14.600 14.710 +0.330 PARTNERS REIT PAR.UN 83 5.330 5.250 5.270 -0.410 PREMIUM BRANDS HOLDINGS CORP PBH 6 20.720 20.410 20.460 -0.130 CANSO CREDIT INCOME FUND UNITS PBY.UN 20 11.540 11.520 11.520 -0.070 PROPHECY COAL CORP. PCY 240 0.070 0.070 0.070 +0.005 PRECISION DRILLING CORPORATION PD 194 13.520 13.360 13.450 +0.110 N A PALLADIUM PDL 30 0.540 0.540 0.540 +0.010 PALADIN RESOURCES LTD. PDN 100 0.475 0.465 0.470 -0.005 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 56 37.700 37.310 37.700 +0.300 PREMIER GOLD MINES LTD. PG 541 2.040 1.960 2.020 +0.150 PENGROWTH ENERGY CORPORATION PGF 210 6.840 6.710 6.810 +0.090 PATIENT HOME MONITORING CORP. PHM 250 0.250 0.250 0.250 0.000 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 5 21.820 21.800 21.800 +0.090 PARKLAND FUEL CORPORATION PKI 17 21.740 21.540 21.590 +0.100 PILOT GOLD INC. PLG 32 1.450 1.420 1.440 +0.040 PROMETIC LIFE SCIENCES INC. PLI 198 1.300 1.260 1.300 +0.060 PARALLEL ENERGY TRUST PLT.UN 53 4.280 4.210 4.230 -0.030 PRISM MEDICAL LTD. PM 35 6.220 5.950 6.050 -0.140 PERPETUAL ENERGY INC. PMT 273 1.470 1.400 1.430 +0.030 PNI DIGITAL MEDIA INC. PN 22 1.440 1.420 1.440 -0.050 PINECLIFF ENERGY INC. PNE 485 1.580 1.520 1.520 -0.060 POTASH CORPORATION OF SASKATCHEWAN INC POT 458 38.610 38.100 38.520 -0.480 PARAMOUNT RESOURCES LTD. POU 27 48.500 48.000 48.440 +0.720 POWER CORPORATION OF CANADA SV POW 45 30.480 30.270 30.430 +0.110 PEMBINA PIPELINE CORPORATION PPL 872 42.160 41.510 41.920 +0.220 PEMBINA PIPELINE CORP PR A SER 3 PPL.PR.C 3 25.080 25.080 25.080 +0.520 PAINTED PONY PETROLEUM LTD. PPY 42 9.210 9.130 9.200 +0.130 PROBE MINES LTD PRB 17 3.400 3.340 3.340 +0.120 PACIFIC RUBIALES ENERGY CORP PRE 389 21.120 20.250 21.120 +0.540 PRIMARYENERGY RECYLING COPORATION PRI 25 5.530 5.510 5.530 +0.580 PERSEUS MINING LIMITED PRU 511 0.430 0.425 0.425 +0.020 PETROWEST CORPORATION PRW 5 0.960 0.960 0.960 +0.060 PULSE SEISMIC INC. PSD 26 3.250 3.230 3.240 0.000 PASON SYSTEMS INC. PSI 29 28.620 28.310 28.590 +0.530 POET TECHNOLOGIES INC. PTK 70 1.420 1.410 1.410 +0.020 PLATINUM GROUP METALS LTD. PTM 36 1.210 1.190 1.190 +0.010 PURE TECHNOLOGIES LTD. PUR 58 6.980 6.810 6.850 0.000 PRETIUM RESOURCES INC. PVG 45 6.760 6.580 6.740 +0.290 POWER FINANCIAL CORP. PWF 82 34.390 34.080 34.270 -0.050 PENN WEST PETROLEUM LTD. PWT 296 9.390 9.200 9.350 +0.100 PAREX RESOURCES INC. PXT 28 9.620 9.590 9.620 +0.030 BLACKPEARL RESOURCES INC. PXX 153 2.610 2.530 2.580 +0.050 PARAMOUNT GOLD AND SILVER CORP. PZG 5 1.400 1.400 1.400 0.000 QUEBECOR INC. CL.B SV QBR.B 41 26.750 26.530 26.690 -0.250 QUESTERRE ENERGY CORP QEC 10 1.220 1.220 1.220 -0.050 ROMARCO MINERALS INC. R 646 0.720 0.690 0.720 +0.030 RITCHIE BROS AUCTIONEERS INC. RBA 35 27.430 27.230 27.230 -0.260 RB ENERGY INC. RBI 5 0.820 0.820 0.820 +0.010 BLUE RIBBON INCOME FUND RBN.UN 4 11.750 11.750 11.750 +0.050 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 120 46.320 45.300 45.420 -0.800 ROCK ENERGY INC. RE 275 5.860 5.690 5.860 +0.280 CDN REAL ESTATE UN REF.UN 517 44.890 44.560 44.600 -0.400 RIOCAN REAL EST UN REI.UN 83 26.500 26.310 26.410 -0.070 RARE ELEMENT RESOURCES LTD RES 25 1.700 1.650 1.700 +0.070 REITMANS CANADA LTD. CL.A NV RET.A 8 5.990 5.800 5.950 +0.210 RELIANCE RESOURCES LIMITED RI 100 0.010 0.010 0.010 0.000 RICHMONT MINES RIC 2 1.610 1.610 1.610 0.000 RIO ALTO MINING LIMITED RIO 226 2.290 2.240 2.280 +0.080 REDKNEE SOLUTIONS INC. RKN 54 5.700 5.560 5.680 +0.150 ROCKY MOUNTAIN DEALERSHIPS INC. RME 1 11.520 11.520 11.520 +0.400 RETROCOM REIT RMM.UN 49 4.680 4.670 4.680 -0.010 RMP ENERGY INC. RMP 137 7.550 7.430 7.510 +0.020 RUBICON MINERALS CORP. RMX 500 1.200 1.170 1.190 +0.040 TRANSALTA RENEWABLES INC. RNW 1 11.390 11.390 11.390 -0.020 ROXGOLD INC. ROG 10 0.620 0.620 0.620 +0.010 RONA INC. RON 137 11.310 11.170 11.310 +0.120 RAVEN ROCK STRATEGIC INCOME FUND RRF.UN 10 9.550 9.550 9.550 0.000 RAGING RIVER EXPLORATION INC. RRX 284 8.960 8.690 8.960 +0.180 STRATECO RESOURCES INC. RSC 360 0.060 0.055 0.060 0.000 ROGERS SUGAR INC. RSI 189 4.720 4.650 4.720 +0.100 ARTEK EXPLORATION LTD. RTK 30 4.190 4.060 4.120 +0.030 RUSSEL METALS RUS 16 30.340 30.000 30.340 +0.080 ROYAL BANK OF CANADA RY 127 73.460 72.940 73.080 -0.120 REVOLVER RESOURCES INC. RZ 250 0.020 0.020 0.020 0.000 SHERRITT INTL RV S 1274 4.170 4.000 4.130 +0.170 SAPUTO INC. SAP 50 55.990 55.540 55.930 +0.190 SABINA GOLD & SILVER CORP. SBB 170 0.790 0.780 0.790 +0.040 SHAWCOR LTD SCL 13 46.230 45.780 46.230 +0.470 SPROTT RESOURCE CORP SCP 8 2.470 2.460 2.460 +0.010 SEABRIDGE GOLD INC. SEA 9 8.190 8.000 8.140 +0.270 SERINUS ENERGY INC. SEN 162 3.610 3.510 3.510 -0.090 SECURE ENERGY SERVICES INC. SES 87 19.720 19.250 19.520 +0.220 SPROTT STRATEGIC FIXED INCOME FUND SFI.UN 10 7.250 7.250 7.250 -0.020 SPYGLASS RESOURCES CORP SGL 152 1.840 1.820 1.820 +0.010 SURGE ENERGY INC. SGY 603 6.120 6.010 6.050 +0.070 SPROTT INC SII 287 3.530 3.440 3.470 -0.080 STELLA JONES INC SJ 1 31.930 31.930 31.930 +0.920 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 173 26.750 26.560 26.720 +0.190 SUPREME PHARMACEUTICALS INC. SL 1440 0.055 0.055 0.055 -0.005 SUN LIFE FINANCIAL INC. SLF 189 38.320 38.150 38.200 -0.020 SILVER WHEATON CORP. SLW 427 25.860 25.460 25.490 +0.300 SMART TECHNOLOGIES INC SMA 9 5.380 5.240 5.350 -0.030 SEMAFO J SMF 754 4.200 3.940 4.180 +0.330 SNC-LAVALIN SV SNC 14 48.680 48.460 48.680 +0.380 SUNDANCE ENERGY CORPORATION SNY 10 0.020 0.020 0.020 0.000 SUNOPTA INC. SOY 9 13.260 13.240 13.250 +0.510 SUPERIOR PLUS CORP. SPB 281 12.570 12.430 12.550 +0.090 SPARTAN ENERGY CORP. SPE 24 3.450 3.360 3.400 +0.100 SCORPIO MINING CORP. SPM 5 0.285 0.285 0.285 +0.015 SANDSTORM GOLD LTD. SSL 106 6.580 6.330 6.470 +0.330 SILVER STANDARD RES INC. SSO 117 11.450 11.160 11.420 +0.380 STUDENT TRANSPORTATION INC. COMMON STB 15 6.880 6.830 6.840 0.000 STANTEC INC STN 11 66.130 65.790 65.800 -1.170 SOUTHERN PACIFIC RESOURES CORP STP 5 0.325 0.325 0.325 +0.005 SUNCOR ENERGY INC. SU 400 39.210 38.450 39.150 +0.580 SULLIDEN GOLD CORPORATION LTD. SUE 291 SOLIUM CAPITAL INC. SUM 9 6.830 6.780 6.830 +0.080 SANDVINE CORPORATION SVC 71 3.150 3.130 3.140 +0.040 SILVERCREST MINES INC SVL 62 2.150 2.100 2.130 +0.090 SILVERCORP METALS INC. SVM 70 2.260 2.190 2.260 +0.120 SAVANNA ENERGY SERVICES CORP SVY 14 7.750 7.670 7.750 +0.030 SIERRA WIRELESS SW 1 25.470 25.470 25.470 +0.410 TELUS CORPORATION T 71 39.700 39.340 39.380 -0.140 TRANSALTA CORPORATION TA 99 12.800 12.710 12.770 -0.030 TRANSALTA CORPORATION FIRST PR TA.PR.F 2 20.190 20.190 20.190 +0.090 TAG OIL LTD TAO 3 3.050 3.020 3.050 0.000 TWIN BUTTE ENERGY LTD. TBE 3081 2.280 2.220 2.280 +0.060 TECK RESOURCES LTD. CL.B SV TCK.B 444 24.420 24.040 24.340 +0.290 TRANSCONTINENTAL INC. CL A SV TCL.A 61 15.910 15.670 15.730 -0.330 THOMPSON CREEK METALS COMPANY TCM 254 2.640 2.470 2.560 +0.140 TRICON CAPITAL GROUP INC. TCN 324 8.030 7.940 7.990 +0.030 TRICAN WELL TCW 786 14.050 13.780 14.050 +0.050 TORONTO-DOMINION BANK TD 250 51.740 51.540 51.650 +0.010 TD BANK PR SERIES AG TD.PR.G 11 25.380 25.380 25.380 +0.030 TRINIDAD DRILLING LTD. TDG 30 11.660 11.520 11.650 +0.060 TRILOGY ENERGY CORP. TET 36 26.940 26.760 26.860 +0.060 TRANSFORCE INC. TFI 6 23.980 23.820 23.850 +0.150 TRANSGLOBE J TGL 30 8.510 8.420 8.450 +0.040 TRUE GOLD MINING INC. TGM 55 0.385 0.385 0.385 -0.005 TRUE NORTH GEMS INC TGX 450 0.065 0.060 0.060 -0.075 TERANGA GOLD CORPORATION TGZ 140 0.870 0.860 0.870 +0.070 THREEGOLD RESOURCES INC THG 660 0.005 0.005 0.005 0.000 TIM HORTONS INC. THI 118 61.690 61.400 61.510 +0.050 TAHOE RESOURCES INC. THO 15 23.780 23.540 23.760 +0.370 TOROMONT IND TIH 7 25.940 25.750 25.750 +0.100 TEKMIRA PHAMACEUTICALS CORP TKM 31 26.610 24.980 25.330 +0.570 TASEKO MINES LTD. TKO 62 2.250 2.200 2.250 +0.080 TALISMAN ENERGY INC. TLM 718 11.210 10.890 11.180 +0.190 TIMBERCREEK MORTGAGE INVEST TMC 10 9.330 9.330 9.330 0.000 TITAN MEDICAL INC TMD 103 2.220 2.180 2.220 +0.030 TIMMINS GOLD CORP TMM 188 1.450 1.390 1.400 +0.040 TANZANIAN ROYALTY EXPLORATION CORP. TNX 8 2.700 2.590 2.700 +0.090 TORC OIL & GAS LTD. TOG 378 12.570 12.170 12.420 +0.120 TOTAL ENERGY SERVICES INC. TOT 1 20.390 20.390 20.390 +0.480 TOURMALINE OIL CORP. TOU 70 52.390 52.110 52.390 +0.390 TEMPLE HOTELS INC. TPH 58 5.900 5.890 5.890 0.000 THOMSON REUTERS CORP. TRI 81 38.520 38.240 38.520 +0.230 TRANSCANADA CORPORATION TRP 90 51.720 50.920 51.720 +0.620 TRANSCANADA CORP. PR. SER. 1 TRP.PR.A 3 23.350 23.350 23.350 -0.250 TRANSCANADA CORP PR SER 3 TRP.PR.B 4 20.250 20.220 20.250 -0.140 TURQUOISE HILL RESOURCES LTD. TRQ 253 3.830 3.670 3.820 +0.160 TORSTAR CORP. CL. B NV TS.B 16 6.560 6.490 6.540 -0.060 TREVALI MINING CORPORATION TV 10 1.030 1.030 1.030 +0.030 TAMARACK VALLEY ENERGY LTD. TVE 24 5.860 5.720 5.860 +0.130 TOREX GOLD RESOURCES INC. TXG 3632 1.140 1.110 1.130 +0.060 TANZANIA MINERALS CORP. TZM 250 0.025 0.025 0.025 +0.005 URANIUM PARTICIPATION CORP. U 179 5.600 5.570 5.570 0.000 UEX CORP UEX 455 DOMTAR CORPORATION UFS 1 124.450 124.450 124.450 +1.240 UR-ENERGY INC. URE 59 1.850 1.790 1.810 -0.030 URANERZ ENERGY CORPORATION URZ 14 1.910 1.890 1.910 -0.050 U3O8 CORP UWE 50 0.180 0.180 0.180 -0.010 VERMILION ENERGY INC. VET 31 69.410 68.220 69.410 +0.530 VISTA GOLD CORP VGZ 5 0.630 0.630 0.630 +0.060 VICWEST INC VIC 10 9.460 9.390 9.430 +0.090 5N PLUS INC. VNP 84 3.920 3.900 3.910 0.000 VALENER INC. VNR 36 15.500 15.460 15.460 -0.080 VALEANT PHARMACEUTICALS INTL INC. VRX 103 149.400 145.590 147.600 +0.600 VERESEN INC. VSN 265 16.790 16.630 16.780 +0.140 VIXS SYSTEMS INC. VXS 11 2.030 2.010 2.010 -0.070 IPATH S&P 500 VIX SHORT-TERM FUTURES ETN VXX 1 45.310 45.310 45.310 +0.170 WANTED TECHNOLOGIES CORP WAN 5 1.130 1.130 1.130 +0.030 WHITECAP RESOURCES INC. WCP 766 12.550 12.370 12.540 +0.080 WESTERN FOREST PRODUCTS INC. WEF 320 2.410 2.360 2.380 -0.010 WESTERNONE INC. WEQ 20 7.600 7.480 7.500 +0.050 WEBTECH WIRELESS INC WEW 20 0.455 0.455 0.455 +0.095 WATERFURNACE RENEWABLE ENGY INC. WFI 10 20.780 20.780 20.780 -1.830 WEST FRASER TIMBER WFT 323 51.570 50.920 51.430 +1.430 WI-LAN INC WIN 55 3.340 3.310 3.330 +0.050 WESTJET AIRLINES LTD. WJA 312 25.260 24.800 24.970 +0.270 WAJAX CORP WJX 19 37.200 37.010 37.010 +0.240 WALTER ENERGY INC. WLT 13 8.650 8.450 8.650 +0.200 GEORGE WESTON LIMITED WN 50 82.530 82.300 82.410 +0.380 WINPAK LTD WPK 2 27.940 27.440 27.940 +0.590 WESTPORT INNOV WPT 25 16.710 16.250 16.490 +0.420 WESTERN POTASH CORPORATION WPX 5 0.650 0.650 0.650 -0.010 WESTERN ENERGY SVCS CORP WRG 22 9.950 9.740 9.950 +0.080 WESTERN COPPER AND GOLD CORPORATION WRN 5 1.040 1.040 1.040 -0.020 WSP GLOBAL INC. WSP 29 36.910 36.620 36.790 -0.020 WESTSHORE TERMINALS INVESTMENT CORP. WTE 13 33.930 33.580 33.860 -0.020 TMX GROUP LIMITED X 12 53.020 52.950 53.000 -0.480 iSHARES CANADIAN CORPORATE BD INDEX ETF XCB 56 21.080 21.060 21.060 -0.060 XTREME DRILLING AND COIL SERVICES CORP. XDC 4 4.690 4.680 4.680 +0.220 iSHARES S&P/TSX CAPPED ENERGY INDEX ETF XEG 5 18.860 18.850 18.860 +0.160 iSHARES S&P/TSX GLOBAL GOLD INDEX ETF XGD 53 11.670 11.560 11.630 +0.250 iSHARES S&P/TSX 60 INDEX ETF XIU 1458 20.830 20.730 20.820 +0.100 EXETER RESOURCES CORP XRC 5 0.700 0.700 0.700 -0.010 iSHARES S&P/TSX CAPPED REIT INDEX ETF XRE 203 15.910 15.890 15.890 -0.040 iSHARES CDN SHORT TERM BOND INDEX ETF XSB 76 28.600 28.580 28.600 0.000 iSHARES S&P 500 INDEX ETF CAD HDGD XSP 72 21.760 21.670 21.740 +0.220 SIRIUS XM CANADA HOLDINGS INC. SV XSR 14 8.550 8.540 8.550 -0.100 iSHARES S&P/TSX CAPPED UTILITIES INDEX E XUT 1 20.190 20.190 20.190 +0.070 YELLOW MEDIA LIMITED Y 1 25.290 25.290 25.290 +0.290 MONGOLIA GROWTH GROUP LTD. YAK 1 2.780 2.780 2.780 +0.870 YANGARRA RESOURCES LTD. YGR 3500 0.900 0.900 0.900 -0.020 YOHO RESOURCES INC. YO 141 2.320 2.320 2.320 -0.980 YIELDPLUS INCOME FUND YP.UN 20 7.840 7.820 7.830 0.000 YAMANA GOLD INC YRI 2541 9.900 9.390 9.500 -0.210 BMO SHORT CORPORATE BOND INDEX ETF ZCS 10 14.790 14.790 14.790 -0.010 BMO S&P/TSX EQUAL WEIGHT BANKS INDEX ETF ZEB 2 21.880 21.880 21.880 +0.060 ZENYATTA VENTURES LTD. ZEN 50 3.550 3.480 3.510 +0.470 Trades: 30,962 Total Volume: 16,801,302 Total Value: $170,274,802 Advanced: 394 Declined: 171 Unchanged: 3,875 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.