Pure Trading Daily Market Summary April 04 2014 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDTL REAL ESTATE TR AAR.UN 53 4.780 4.720 4.750 -0.010 ANDEANGOLD LTD. AAU 110 0.030 0.025 0.030 0.000 ADVANTAGE OIL & GAS LTD. AAV 94 5.770 5.690 5.770 +0.090 ADVANTAGE OIL & GAS LTD. 5% 30JAN15 AAV.DB.H 200 101.490 101.040 101.310 +0.220 ATHABASCA MINERALS INC ABM 10 1.770 1.770 1.770 +0.060 ABSOLUTE SOFTWARE CORP. ABT 23 7.260 7.150 7.150 +0.040 BARRICK GOLD CORPORATION ABX 346 20.850 20.250 20.250 +0.010 AIR CANADA CL A AC.A 115 7.320 6.810 7.300 +1.510 AIR CANADA CL B AC.B 4008 7.350 6.750 7.290 +1.530 ATCO LTD. CL.I NV ACO.X 60 53.570 52.920 53.570 +0.760 AUTOCANADA INC. ACQ 48 65.650 63.260 63.260 -0.430 AMERICAN CORE SECTORS DIVIDEND FUND ACZ.UN 12 9.790 9.610 9.790 +0.270 ALARIS ROYALTY CORP AD 7 29.990 29.670 29.970 +0.100 CANADIAN ADVANTAGED CONVERTIBLES FUND ADC.UN 8 8.860 8.860 8.860 -0.020 ALDERON IRON ORE CORP. ADV 53 1.630 1.620 1.620 -0.010 AURORA OIL & GAS LIMITED AEF 10543 4.190 4.180 4.180 -0.010 AGNICO EAGLE MINES LIMITED AEM 183 34.270 33.830 33.920 +0.350 ANTRIM ENERGY J AEN 20 0.070 0.070 0.070 0.000 ARGENT ENERGY TRUST AET.UN 180 4.470 4.330 4.330 -0.130 AETERNA ZENTARIS INC. AEZ 4 1.290 1.290 1.290 -0.050 AG GROWTH INTERNATIONAL INC. AFN 5 46.660 46.500 46.570 -0.160 AGF MANAGEMENT LTD. CL.B NV AGF.B 25 13.390 13.180 13.230 -0.040 ALAMOS GOLD INC. AGI 133 10.900 10.620 10.650 +0.030 ALLIANCE GRAIN TRADERS INC. AGT 12 17.900 17.760 17.800 -0.060 AGRIUM INC AGU 40 104.640 103.270 103.470 -0.870 ADVANTAGED CDN HIGH YIELD BOND FD A AHY.UN 10 8.930 8.930 8.930 +0.010 ALTUS GROUP LIMITED AIF 3 19.260 19.250 19.250 -0.250 AIMIA INC. AIM 70 17.420 17.220 17.220 +0.030 ASANKO GOLD INC. AKG 21 2.390 2.350 2.370 +0.040 ALTAGAS LTD. ALA 46 46.080 45.850 45.950 +0.190 ALVOPETRO ENERGY LTD. ALV 10 1.070 1.070 1.070 -0.010 ALLIED NEVADA GOLD CORP ANV 244 4.940 4.760 4.770 +0.030 SPHERE 3D CORPORATION ANY 1 7.900 7.900 7.900 +0.200 AFRICA OIL CORP AOI 14 7.760 7.680 7.680 +0.140 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 13 34.450 34.180 34.260 -0.100 ALGONQUIN POWER & UTILITIES CORP. AQN 101 7.650 7.600 7.620 -0.030 ARGONAUT GOLD INC. AR 221 4.860 4.700 4.730 0.000 ARIAN RESOURCES CORP. ARC 15 0.170 0.170 0.170 +0.105 AECON GROUP INC ARE 131 18.070 17.450 18.020 +0.770 ARC RESOURCES LTD. ARX 128 30.960 30.570 30.880 +0.180 ALACER GOLD CORP. ASR 134 3.000 2.910 2.940 +0.050 ATS AUTOMATION ATA 47 15.350 15.080 15.280 +0.100 ATAC RESOURCES LTD ATC 27 1.220 1.150 1.200 +0.070 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 19 92.760 91.670 92.130 -0.190 ATHABASCA OIL CORPORATION ATH 36567 7.990 7.830 7.940 +0.170 ATNA RES J ATN 20 0.125 0.125 0.125 +0.005 ATLANTIC POWER CORP. ATP 73 3.310 3.180 3.200 +0.010 AURICO GOLD INC. AUQ 175 5.070 4.880 4.910 +0.010 AVIGILON CORPORATION AVO 21 30.310 29.480 29.490 -0.340 ARTIS REIT AX.UN 37 15.700 15.660 15.660 -0.020 ANDERSON ENERGY LTD. AXL 5 0.215 0.215 0.215 0.000 AXMIN INC AXM 10 0.040 0.040 0.040 0.000 AXE EXPLORATION INC. AXQ 100 0.030 0.030 0.030 0.000 ALEXCO RESOURCE CORP. AXR 7 1.740 1.720 1.720 +0.050 AMAYA GAMING GROUP INC. AYA 24 6.690 6.510 6.530 -0.160 AUGUSTA RESOURCE CORPORATION AZC 20 3.490 3.470 3.490 +0.030 AZIMUT EXPLORATION INC AZM 40 0.380 0.380 0.380 -0.030 BELL ALIANT INC. BA 138 26.810 26.620 26.630 -0.060 BANRO CORP. BAA 10 0.590 0.590 0.590 +0.020 BADGER DAYLIGHTING LTD. BAD 86 43.410 42.140 42.200 -0.970 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 53 45.250 44.900 45.060 -0.260 BROOKFIELD ASSET MGMT INC. PR. SER 12 BAM.PR.J 18 26.000 26.000 26.000 0.000 BLACKBERRY LIMITED BB 194 9.070 8.780 8.820 -0.250 BOMBARDIER INC. CL. B SV BBD.B 2791 4.190 4.090 4.140 -0.020 COTT CORP BCB 20 9.280 9.070 9.210 +0.220 BCE INC. BCE 315 47.920 47.670 47.860 +0.190 BCE INC. FIRST PREFER SHARES SERIES AB BCE.PR.B 1 21.200 21.200 21.200 0.000 BCE INC. 1ST PR SERIES AK BCE.PR.K 2 22.100 22.100 22.100 +0.450 BEAR CREEK MINING CORP BCM 7 1.940 1.920 1.920 0.000 BLACK DIAMOND GROUP LIMITED BDI 21 34.730 34.470 34.490 +0.050 BIRD CONSTRUCTION INC. BDT 1 14.400 14.400 14.400 +0.150 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 29 60.700 60.560 60.690 +0.080 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 13 32.110 31.770 31.950 -0.080 BROOKFIELD GLOBAL INFRASTR SEC INCOME FD BGI.UN 1 9.910 9.910 9.910 +0.010 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 13 27.980 27.590 27.720 -0.250 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 11 43.310 42.820 42.820 -0.440 BIRCHCLIFF ENERGY LTD. BIR 70 11.560 11.270 11.400 +0.140 BNK PETROLEUM INC. BKX 87 2.080 2.050 2.070 -0.020 BALLARD POWER SYSTEMS INC BLD 619 5.030 4.630 4.740 -0.260 BEAR LAKE GOLD LTD BLG 270 0.035 0.035 0.035 +0.005 BANK OF MONTREAL BMO 38 74.180 73.510 74.160 +0.320 BONTERRA ENERGY CORP. BNE 21 55.120 54.810 54.840 +0.110 BANKERS PETROLEUM LTD. BNK 165 5.430 5.300 5.330 -0.100 BONAVISTA ENERGY CORPORATION BNP 265 17.160 16.700 16.970 +0.240 BANK OF NOVA SCOTIA BNS 77 64.990 64.760 64.890 +0.010 BANK OF NOVA SCOTIA 5 YR RESET SER. 26 BNS.PR.T 4 24.970 24.970 24.970 0.000 AMERICAS PETROGAS INC. BOE 13 1.280 1.280 1.280 0.000 BOSTON PIZZA ROYALTIES INCOME FUND BPF.UN 1 19.930 19.930 19.930 +0.330 BROOKFIELD OFFICE PROPERTIES INC. BPO 44 21.260 21.170 21.190 -0.100 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 157 20.840 20.610 20.730 +0.140 BIOTEQ ENVIRONMENTAL TECHNOLOGIES BQE 100 0.070 0.070 0.070 0.000 BRAZIL RESOURCES INC. BRI 19 1.160 1.160 1.160 0.000 BELO SUN MINING CORP. BSX 30 0.360 0.350 0.355 0.000 BTB REIT BTB.UN 103 4.640 4.580 4.600 -0.010 BAYTEX ENERGY CORP. BTE 717 45.950 45.140 45.510 +0.040 BAYTEX ENERGY CORP SUBS RCPTS BTE.R 1068 45.300 44.530 44.530 -0.170 B2GOLD CORP. BTO 363 3.200 3.080 3.100 0.000 BURCON NUTRASCIENCE CORP BU 6 4.090 4.090 4.090 -0.030 BELLATRIX EXPLORATION LTD BXE 710 9.600 9.390 9.430 -0.010 CAE INC CAE 145 15.110 14.970 15.080 +0.130 CANAM GROUP INC. CAM 21 14.630 14.420 14.470 +0.170 CDN APARTMENT UN CAR.UN 647 21.050 21.010 21.040 -0.020 CASCADES INC CAS 435 7.590 7.500 7.540 +0.010 iSHARES 1-5 YEAR LADD CORP BND IN FND CBO 12 19.750 19.740 19.750 +0.020 COGECO CABLE INC. SV CCA 35 60.200 58.570 58.570 +0.140 CCL INDUSTRIES INC. CL. B NV CCL.B 5 99.970 99.200 99.970 +0.070 CAMECO CORP CCO 257 27.370 26.680 26.900 +0.130 CATAMARAN CORPORATION CCT 198 48.380 46.690 46.820 -1.520 CANDENTE GOLD CORP. CDG 30 0.065 0.065 0.065 +0.005 CORRIDOR RESOURCES INC. CDH 14 1.920 1.860 1.920 0.000 CANELSON DRILLING INC CDI 58 7.340 7.270 7.300 -0.020 COM DEV INTL CDV 3 3.760 3.760 3.760 +0.010 CENTRAL FUND OF CANADA LTD. CL.A NV CEF.A 8 15.350 15.230 15.300 +0.150 CERRO GRANDE MINING CORP. CEG 10 0.030 0.030 0.030 0.000 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 32 30.070 29.710 29.790 +0.040 CONTACT EXPLORATION INC CEX 80 0.350 0.350 0.350 +0.020 CALMENA ENERGY SERVICES INC. CEZ 540 0.050 0.050 0.050 0.000 CANACCORD GENUITY GROUP INC. CF 35 8.320 8.190 8.190 -0.140 CANFOR CORP CFP 64 26.410 25.880 25.920 -0.300 CALFRAC WELL SERVICES LTD. CFW 23 35.760 34.750 35.760 +1.150 CANFOR PULP PRODUCTS INC. CFX 17 11.730 11.610 11.680 -0.090 CENTERRA GOLD INC. CG 43 5.210 5.160 5.180 +0.060 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 32 2.900 2.820 2.830 +0.010 CINEPLEX INC. CGX 26 42.620 42.470 42.560 +0.090 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 10 21.370 21.080 21.170 +0.100 CHOICE PROPERTIES REIT CHP.UN 3 10.670 10.600 10.670 +0.020 CI FINANCIAL CORP. CIX 794 35.680 35.530 35.530 -0.070 CARDINAL ENERGY LTD. CJ 26 15.400 15.080 15.080 0.000 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 22 24.360 24.000 24.000 -0.260 CHINOOK ENERGY INC. CKE 10 1.350 1.330 1.330 -0.030 CARIBOU KING RESOURCES LTD. CKR 120 0.040 0.040 0.040 0.000 iSHARES 1-5 YEAR LADDERED GOVT BOND IND CLF 27 19.350 19.350 19.350 0.000 CONNACHER OIL & GAS LTD. CLL 10 0.265 0.265 0.265 -0.005 CLEARWATER SEAFOODS INCORPORATED CLR 1 7.490 7.490 7.490 -0.050 CELESTICA INC SV CLS 44 12.230 11.990 12.080 -0.130 CANADIAN IMPERIAL BANK OF COMMERCE CM 26 94.970 94.740 94.890 +0.080 COMPUTER MODELLING GROUP LTD CMG 9 29.330 29.190 29.230 -0.040 CANACOL ENERGY LTD CNE 25 7.280 7.120 7.120 -0.060 CONTINENTAL GOLD LIMITED CNL 64 4.130 4.000 4.040 +0.060 CDN NATURAL RES CNQ 315 44.190 43.490 43.630 +0.070 CANADIAN NATIONAL RAILWAY CO. CNR 78 61.900 61.260 61.420 -0.540 COASTAL CONTACTS INC. COA 386 12.410 12.400 12.400 0.000 CARDIOME PHARMA CORP COM 10 8.230 7.850 8.180 -0.270 CANADIAN OIL SANDS LIMITED COS 169 23.140 22.890 23.110 +0.160 CRITICAL OUTCOME TECH INC COT 10 0.200 0.200 0.200 -0.020 CANADIAN PACIFIC RAILWAY LIMITED CP 39 168.960 166.470 166.840 -2.780 iSHARES S&P/TSX CDN PREF SHARE IND FND CPD 69 16.240 16.240 16.240 +0.010 CDN 50 ADVANTAGED PR SHARE FUND CPF.UN 1 20.800 20.800 20.800 -0.450 CRESCENT POINT ENERGY CORP. CPG 135 40.740 40.510 40.630 +0.230 CARPATHIAN GOLD INC. CPN 260 0.030 0.030 0.030 0.000 CAPITAL POWER CORPORATION CPX 38 25.720 25.460 25.550 -0.120 CEQUENCE ENERGY LTD. CQE 149 2.720 2.570 2.720 +0.110 CREW ENERGY INC CR 107 9.680 9.540 9.590 +0.060 CLAUDE RES CRJ 5 0.195 0.195 0.195 -0.010 CROCODILE GOLD CORP. CRK 5 0.220 0.220 0.220 +0.015 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 37 13.300 13.170 13.260 +0.040 CAPSTONE MINING CORP. CS 629 3.070 3.000 3.010 +0.020 CAPSTONE INFRASTRUCTURE CORP. CSE 274 4.020 3.970 4.000 -0.030 CAPSTONE INFRASTRUCTURE 6.5% 31DEC16 CSE.DB.A 10 102.980 102.980 102.980 +0.030 CHARTWELL RETIREMENT RESIDENCES CSH.UN 40 10.440 10.360 10.370 -0.040 CONSTELLATION SOFTWARE INC. CSU 13 283.300 279.810 279.950 +0.950 CROCOTTA ENERGY INC. CTA 25 3.650 3.550 3.610 +0.080 CANADIAN TIRE CORPORATION CL. A NV CTC.A 25 106.870 105.290 105.460 -0.430 CITADEL INCOME FUND CTF.UN 10 3.280 3.280 3.280 +0.010 CANADIAN UTILITIES LTD. CL.A NV CU 26 41.340 41.010 41.190 +0.210 COMINAR R E UN CUF.UN 94 18.420 18.370 18.380 0.000 COPPER MINING CORPORATION CUM 31 2.300 2.250 2.250 -0.020 CANEXUS CORPORATION CUS 2786 4.770 4.640 4.750 -0.050 CENOVUS ENERGY INC. CVE 129 31.840 31.340 31.830 +0.070 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 58 25.230 25.090 25.150 +0.020 CONCORDIA HEALTHCARE CORP. CXR 28 17.950 16.500 17.410 +1.170 COUNSEL CORP CXS 1 1.900 1.900 1.900 +0.030 CAYDEN RESOURCES INC. CYD 32 1.930 1.880 1.930 -0.070 CDN ZINC CORP J CZN 20 0.410 0.410 0.410 -0.045 DUNDEE REAL ESTATE INVESTMENT TRUST D.UN 96 29.190 29.010 29.040 -0.060 ARIANNE PHOSPHATE INC. DAN 10 1.210 1.190 1.190 -0.040 DUNDEE CORP. CL.A SV DC.A 46 17.850 17.480 17.480 -0.040 DIFFERENCE CAPITAL FINANCIAL INC. DCF 1 2.200 2.200 2.200 -0.300 DIRECTCASH PAYMENTS INC. DCI 1 14.100 14.100 14.100 -0.120 DONNYCREEK ENERGY INC. DCK 3 1.900 1.900 1.900 -0.030 DOMINION DIAMOND CORPORATION DDC 94 14.970 14.700 14.740 -0.040 DELPHI ENERGY CORP. DEE 37 2.980 2.900 2.910 -0.060 DIVIDEND 15 SPLIT CORP II CL A DF 23 8.520 8.520 8.520 +0.020 DIVIDEND 15 SPLIT CORP PR A DF.PR.A 30 10.060 10.060 10.060 -0.010 DIVIDEND 15 SPLIT CORP DFN 5 11.750 11.750 11.750 0.000 DETOUR GOLD CORP. DGC 376 11.210 10.850 10.870 +0.180 DAVIS + HENDERSON CORPORATION DH 34 31.570 31.380 31.450 -0.070 DHX MEDIA LTD. DHX 1899 5.260 4.960 5.200 +0.350 DUNDEE INTERNATIONAL REIT DI.UN 24 9.180 9.140 9.150 +0.020 DOREL INDUSTRIES INC. CL.B SV DII.B 1 37.540 37.540 37.540 +0.440 DUNDEE INDUSTRIAL REIT DIR.UN 5 9.270 9.260 9.270 +0.030 DENISON MINES CORP DML 432 1.780 1.730 1.730 0.000 CIPHER PHARMACEUTICALS INC. DND 10 7.790 7.660 7.660 -0.140 DYNACOR GOLD MINES INC DNG 8 1.810 1.790 1.810 +0.010 DOLLARAMA INC. DOL 636 87.770 87.190 87.400 +0.350 BRP INC. DOO 36 29.600 29.260 29.470 -0.080 DOT RESOURCES LIMITED DOT 10 0.030 0.030 0.030 -0.040 DUNDEE PRECIOUS METALS INC. DPM 171 4.330 4.240 4.260 +0.130 DESCARTES SYS DSG 21 15.670 15.490 15.490 -0.280 DOUBLELINE INCOME SOLUTIONS TR UN DSL.UN 2 9.490 9.490 9.490 -0.260 DEETHREE EXPLORATION LTD. DTX 328 10.200 9.990 10.010 0.000 DRAGONWAVE INC. DWI 8 1.520 1.510 1.510 -0.030 ENTERPRISE GROUP INC. E 328 1.040 1.010 1.010 -0.030 ENCANA CORP. ECA 427 24.320 24.010 24.210 -0.150 EAST COAST INVESTMENT GRADE INCOME FUND ECF.UN 10 10.820 10.820 10.820 -0.010 ENDEAVOUR SILVER CORP. EDR 41 5.010 4.860 4.870 +0.040 ENDEAVOUR MINING CORPORATION EDV 60 0.820 0.800 0.800 -0.020 ELEMENT FINANCIAL CORPORATION EFN 29 15.390 15.020 15.080 -0.180 ENERGY FUELS INC. EFR 13 10.380 10.090 10.180 +0.020 ENERFLEX LTD. EFX 14 18.220 18.030 18.030 +0.280 EAGLE ENERGY TRUST EGL.UN 48 7.050 6.860 6.950 -0.050 EXCHANGE INCOME CORPORATION EIF 6 20.800 20.700 20.720 +0.120 EXCHANGE INCOME CORP. 7 YR 5.5% 30SEP19 EIF.DB.E 10 97.830 97.830 97.830 +2.830 CANOE EIT INCOME FUND TRUST EIT.UN 144 12.270 12.200 12.230 +0.050 ELDORADO GOLD ELD 616 6.740 6.540 6.540 +0.150 EASTERN PLATINUM LIMITED ELR 1650 0.080 0.075 0.075 -0.005 EMERA INCORPORATED EMA 19 34.800 34.570 34.730 +0.110 EMED MINING PUBLIC LIMITED EMD 3280 0.175 0.175 0.175 -0.015 EMPIRE COMPANY LTD. CL.A NV EMP.A 9 66.980 66.460 66.590 +0.110 ENBRIDGE INC ENB 67 50.970 50.420 50.670 -0.020 ENBRIDGE INC. PR SER L USD ENB.PF.U 1 24.230 24.230 24.230 +0.030 ENBRIDGE INC. PR SER F ENB.PR.F 4 24.450 24.380 24.380 -0.060 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 10 26.490 26.320 26.320 -0.210 ENERPLUS CORPORATION ERF 115 22.150 21.650 21.650 -0.440 ENSIGN ENERGY SERVICES INC. ESI 43 16.250 16.110 16.140 -0.020 ESSENTIAL ENERGY SERVICES LTD. ESN 75 2.850 2.770 2.810 +0.020 EVERTZ TECHNOLOGIES LIMITED ET 1 17.140 17.140 17.140 +0.300 ERIN VENTURES INC EV 490 0.065 0.060 0.060 -0.005 EXTENDICARE INC. EXE 11 6.880 6.840 6.840 -0.030 EXFO INC. EXF 1 5.590 5.590 5.590 +0.020 ABDERDEEN ASIA-PACIFIC INCOME INVEST LTD FAP 40 5.620 5.610 5.620 -0.020 FIRST CAPITAL REALTY INC. FCR 533 17.550 17.490 17.550 +0.060 FISSION URANIUM CORP. FCU 131 1.640 1.600 1.620 -0.040 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 3 481.350 480.100 480.910 +1.020 FINANCIAL 15 SPLIT CORP II FFN 2 7.930 7.930 7.930 -0.120 iSHARES CDN FIN MONTHLY INCOME ETF FIE 16 7.180 7.180 7.180 +0.030 FLYHT AEROSPACE SOLUTIONS LTD. FLY 5 0.690 0.690 0.690 0.000 FIRST QUANTUM J FM 302 19.940 19.610 19.760 +0.250 FIRST NICKEL INC. FNI 750 0.045 0.040 0.040 0.000 FRANCO-NEVADA CORPORATION FNV 237 52.200 51.460 51.520 +0.160 FALCON OIL & GAS LTD FO 50 0.175 0.175 0.175 -0.010 FIRST MAJESTIC SILVER CORP FR 11 11.030 10.750 10.770 -0.140 CANYON SERVICES GROUP INC. FRC 81 13.940 13.640 13.640 -0.160 FREEHOLD ROYALTIES LTD. FRU 2 23.390 23.350 23.390 +0.180 FIRST TRUST ADVANT SHT DUR HI YLD BD FD FSD.UN 10 10.920 10.920 10.920 0.000 FIRSTSERVICE CORPORATION SV FSV 6 53.900 53.750 53.750 -0.130 FINANCIAL 15 SPLIT CORP FTN 10 9.930 9.860 9.930 -0.020 FORTRESS PAPER LTD FTP 2 3.940 3.850 3.850 -0.100 FORTIS INC FTS 106 31.500 31.390 31.480 +0.070 FORTIS INC. INSTAL RCPTS 4% 09JAN24 FTS.IR 19960 34.100 33.750 34.000 +0.100 FINNING INTL FTT 109 30.200 30.030 30.070 +0.050 FISSION 3.0 CORP. FUU 35 0.120 0.120 0.120 0.000 FORTUNA SILVER MINES INC FVI 86 4.390 4.300 4.330 +0.070 GOLDCORP INC G 784 27.680 27.270 27.360 +0.220 GABRIEL RES J GBU 15 0.940 0.920 0.930 +0.010 GREAT CANADIAN GAMING CORP GC 10 14.550 14.550 14.550 +0.010 COLABOR GROUP INC. GCL 40 3.900 3.820 3.820 -0.070 GRAN COLOMBIA GOLD CORP. GCM 33 1.490 1.480 1.490 0.000 GIBSON ENERGY INC. GEI 23 28.650 28.470 28.560 -0.070 GASFRAC ENERGY SERVICES INC. GFS 7 1.820 1.800 1.820 -0.060 CGI GROUP INC. CL.A SV GIB.A 69 35.580 34.640 34.640 -0.660 GILDAN ACTIVEWEAR INC. GIL 221 56.860 56.120 56.180 -0.500 GEOMEGA RESOURCES INC. GMA 35 0.760 0.740 0.740 -0.010 GEOVIC MINING CORP GMC 100 0.045 0.045 0.045 +0.005 GREAT PANTHER SILVER LIMITED GPR 10 1.220 1.220 1.220 +0.030 BSM TECHNOLGIES INC GPS 1 2.340 2.340 2.340 -0.160 GRANITE REIT GRT.UN 6 40.690 40.270 40.660 +0.310 GLUSKIN SHEFF + ASSOCIATES INC. GS 9 32.580 32.110 32.480 +0.190 GRAN TIERRA ENERGY INC GTE 134 8.270 8.010 8.040 -0.230 KNIGHT THERAPEUTICS INC. GUD 163 6.800 6.200 6.800 +0.550 GUYANA GOLDFIELDS INC GUY 53 2.460 2.390 2.410 +0.040 GREAT WESTERN MINERALS GRP GWG 10 0.095 0.095 0.095 -0.005 GREAT-WEST LIFECO INC GWO 189 30.710 30.400 30.540 0.000 GEAR ENERGY LTD GXE 60 4.450 4.420 4.450 +0.010 GUESTLOGIX INC GXI 412 1.320 1.300 1.300 0.000 HORIZONS ACTIVE GLOBAL DIV ETF CL E UN HAZ 1 15.370 15.370 15.370 +2.180 HUDSON S BAY COMPANY HBC 76 18.060 17.640 17.800 -0.050 HUDBAY MINERALS INC. HBM 43 8.700 8.590 8.610 -0.090 HOME CAPITAL GROUP INC. HCG 26 44.580 44.290 44.370 -0.430 HORIZONS ENHANCED INCM EQTY ETF CL E HEX 43 7.390 7.350 7.350 -0.030 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 66 14.200 13.780 14.200 -0.170 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 69 9.480 9.170 9.170 +0.110 HEALTHLEASE PROPERTIES REIT HLP.UN 7 10.310 10.250 10.250 +0.080 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 267 5.840 5.780 5.830 +0.020 HORIZON NORTH LOGISTICS HNL 38 8.360 8.280 8.290 -0.050 HORIZONS BETAPRO NYMEX NAT GAS BULL PLUS HNU 10 15.430 15.430 15.430 +1.000 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 1 4.020 4.020 4.020 -0.060 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 245 4.940 4.920 4.920 +0.160 HORIZONS ACTIVE PERF SHARES ETF CL E UN HPR 4 9.950 9.950 9.950 +0.020 H & R REAL EST UN HR.UN 323 22.900 22.750 22.890 +0.190 HORN PETROLEUM CORPORATION HRN 20 0.280 0.280 0.280 -0.020 HARTE GOLD CORP HRT 970 0.055 0.050 0.055 0.000 HSBC BK OF CDA CL 1 PR SERIES E HSB.PR.E 4 25.280 25.280 25.280 +0.020 HORIZONS BETAPRO S&P 500R BEAR PLUS ETF HSD 170 3.250 3.220 3.240 +0.080 HUSKY ENERGY INC. HSE 532 34.740 34.390 34.680 +0.620 HORIZONS BETAPRO S&P 500R BULL PLUS ETF HSU 3 26.040 25.700 25.700 -0.610 HORIZONS BPRO S&P 500 VIX SHT BULL ETF HVU 138 6.470 6.180 6.470 +0.150 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 463 5.720 5.640 5.700 +0.020 HORIZONS S&P/TSX 60 INDEX ETF HXT 1 25.660 25.660 25.660 -0.130 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 79 25.950 25.900 25.950 +0.150 INTELLIPHARMACEUTICS INTERNATIONAL INC. I 13 4.670 4.520 4.590 -0.230 ITHACA ENERGY INC IAE 49 2.630 2.580 2.630 +0.040 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 23 46.510 46.100 46.110 -0.170 INDUSTRIAL ALLIANCE 5.9% PR SER F IAG.PR.F 4 25.700 25.700 25.700 +0.100 INTACT FINANCIAL CORPORATION IFC 13 69.200 68.790 68.990 +0.180 INTERNATIONAL FOREST PRODUCTS LTD. CL.A IFP.A 54 17.170 16.880 17.030 -0.160 IMPERIAL METALS CORP. III 5 14.230 14.190 14.200 +0.080 IMRIS INC IM 1 1.700 1.700 1.700 -0.100 IAMGOLD CORP IMG 317 3.950 3.850 3.850 -0.030 IMPERIAL OIL IMO 34 51.760 51.220 51.400 -0.290 IONA ENERGY INC. INA 100 0.540 0.530 0.540 +0.010 INNERGEX RENEWABLE ENERGY INC. INE 21 10.320 10.200 10.250 -0.040 INNVEST REIT TRUST UNIT INN.UN 35 5.340 5.280 5.320 -0.010 INOVALIS REIT INO.UN 10 10.000 10.000 10.000 +1.000 INTER PIPELINE LTD. IPL 131 29.370 29.100 29.100 -0.190 INTL TOWER HILL MINE LTD ITH 25 0.990 0.970 0.980 +0.040 INTERTAPE POLYMER ITP 14 12.280 12.150 12.150 -0.040 IVANHOE MINES LTD. IVN 42 1.680 1.640 1.670 +0.030 JUST ENERGY GROUP INC. JE 62 8.960 8.850 8.890 -0.050 KINROSS GOLD CORP K 1607 4.800 4.700 4.720 +0.060 KAMINAK GOLD CORP KAM 5 0.890 0.890 0.890 +0.020 KLONDEX MINES LTD. KDX 1 1.980 1.980 1.980 +0.030 KELT EXPLORATION LTD. KEL 90 13.100 12.940 13.020 +0.020 KEYERA CORP. KEY 31 70.360 69.960 70.350 +0.390 KLONDIKE GOLD CORP. KG 610 0.020 0.020 0.020 -0.005 KIRKLAND LAKE GOLD INC. KGI 131 3.430 3.330 3.340 +0.010 KILO GOLDMINES LTD. KGL 20 0.210 0.210 0.210 +0.190 STELLAR BIOTECHNOLOGIES INC. KLH 1 1.800 1.800 1.800 0.000 KERMODE RESOURCES LTD KLM 70 0.020 0.020 0.020 0.000 KELSO TECHNOLOGIES INC KLS 2 5.480 5.380 5.380 -0.250 KILLAM PROPERTIES INC. KMP 2 10.160 10.150 10.160 -0.080 CRIUS ENERGY TRUST KWH.UN 1 3.700 3.700 3.700 +0.210 LOBLAW COMPANIES LIMITED L 41 46.700 46.490 46.700 +0.240 LARAMIDE RESOURCES LTD. LAM 10 0.560 0.550 0.560 -0.200 LAURENTIAN BANK LB 20 47.420 47.090 47.140 -0.080 LAURENTIAN BK OF CDA PR SERIES 13 LB.PR.H 31 25.020 25.010 25.020 +0.040 CRS ELECTRONICS INC. LED 5 0.240 0.240 0.240 -0.030 LEGACY OIL AND GAS INC. LEG 1465 7.840 7.500 7.680 +0.180 LUNA GOLD CORP LGC 26 1.250 1.210 1.210 -0.010 LABRADOR IRON ORE ROYALTY CORPORATION LIF 7 31.150 30.780 30.850 +0.110 LABRADOR IRON MINES HOLDINGS LIMITED LIM 10 0.125 0.125 0.125 +0.010 LION ONE METALS LIMITED LIO 25 0.440 0.440 0.440 +0.010 LIQUOR STORES N.A. LTD. LIQ 1 12.030 12.030 12.030 -0.140 MASON GRAPHITE INC. LLG 5 0.780 0.780 0.780 +0.070 LINAMAR CORP LNR 36 54.620 53.650 53.710 -0.570 LONGVIEW OIL CORP. LNV 47 6.170 6.050 6.170 +0.220 LONG RUN EXPLORATION LTD LRE 20 5.450 5.330 5.410 +0.040 LAKE SHORE GOLD CORP. LSG 30 0.810 0.800 0.800 +0.060 LIGHTSTREAM RESOURCES LTD. LTS 215 6.030 5.840 5.980 +0.150 LUCARA DIAMOND CORP LUC 75 1.870 1.850 1.850 -0.010 LUNDIN MINING CORP. LUN 254 5.150 5.100 5.140 +0.030 LEISUREWORLD SENIOR CARE CORP LW 1 12.050 12.050 12.050 -0.050 LX VENTURES INC. LXV 5 0.230 0.230 0.230 -0.005 MAG SILVER CORP. MAG 33 8.540 8.280 8.280 +0.040 MEGA BRANDS INC. MB 5 17.710 17.710 17.710 -0.030 MANITOBA TELECOM MBT 32 30.230 30.070 30.220 +0.010 MACRO ENTERPRISES INC. MCR 1 5.370 5.370 5.370 -0.060 MAD CATZ INTERACTIVE INC. MCZ 10 0.570 0.570 0.570 +0.030 MACDONALD DETTWILER MDA 7 88.300 87.800 88.100 +0.020 MAJOR DRILLING GRP MDI 51 8.720 8.630 8.640 -0.030 MIDWAY GOLD CORP MDW 9 1.100 1.090 1.090 -0.010 MEG ENERGY CORP. MEG 316 38.560 38.100 38.240 +0.400 MANITOK ENERGY INC. MEI 130 2.480 2.440 2.460 -0.030 MANULIFE FIN MFC 303 21.560 21.210 21.250 -0.270 MAPLE LEAF FOODS MFI 249 17.760 17.600 17.670 +0.090 MAGNA INTERNATIONAL INC. COMMON MG 40 109.000 107.160 107.280 -1.440 MAPLE LEAF GREEN WORLD INC. MGW 70 0.085 0.085 0.085 +0.050 MGM ENERGY CORP. MGX 5 0.165 0.165 0.165 +0.025 GENWORTH MI CANADA INC. MIC 79 38.690 38.440 38.560 +0.050 MERCATOR MINERALS LTD. ML 260 0.095 0.095 0.095 0.000 MINCO GOLD CORPORATION MMM 10 0.380 0.380 0.380 +0.010 PRECIOUS METALS AND MINING TRUST MMP.UN 30 2.870 2.800 2.800 +0.070 MITEL NETWORKS CORPORATION MNW 71 11.020 10.530 10.540 -0.640 MARQUEE ENERGY LTD. MQL 1183 1.030 1.000 1.000 0.000 MARTINREA INTERNATIONAL INC. MRE 120 10.890 10.720 10.790 +0.050 MORGUARD UN MRT.UN 3 16.950 16.950 16.950 +0.150 METRO INC. MRU 50 65.670 65.300 65.670 +0.810 MERUS LABS INTERNATIONAL INC. MSL 22 1.750 1.730 1.730 -0.060 MILESTONE APARTMENTS REIT MST.UN 2 10.380 10.370 10.370 +0.010 MULLEN GROUP LTD. MTL 16 28.220 27.980 28.150 +0.200 MCEWEN MINING INC. MUX 9 2.760 2.730 2.760 +0.070 METHANEX CORP MX 5 75.320 73.380 73.450 -0.810 MAXIM POWER CORP. MXG 16 2.980 2.980 2.980 +0.280 NATIONAL BANK OF CANADA NA 147 45.300 45.120 45.280 +0.220 NEWALTA CORPORATION NAL 13 20.470 20.240 20.340 +0.060 NORBORD INC. NBD 11 30.110 29.960 30.050 +0.180 NEVADA COPPER CORP. NCU 66 1.850 1.820 1.840 0.000 NORTHERN DYNASTY MINERALS LTD. NDM 44 1.060 1.040 1.040 -0.020 NORDION INC. NDN 47 12.580 12.470 12.470 -0.140 NOVADAQ TECHNOLOGIES INC. NDQ 4 22.890 22.740 22.800 -3.250 NOVAGOLD RES INC. NG 60 4.140 4.030 4.050 +0.020 NEW GOLD INC. NGD 301 5.950 5.710 5.720 +0.090 NIKO RES NKO 41 2.170 2.100 2.170 +0.020 NEMASKA LITHIUM INC. NMX 5 0.115 0.115 0.115 -0.040 NORTH AMERICAN ENERGY PARTNERS INC. NOA 90 8.000 8.000 8.000 0.000 NORONT RES LTD NOT 5 0.510 0.510 0.510 +0.130 NORTHLAND POWER INC. NPI 21 17.250 17.070 17.090 -0.110 VERDE POTASH PLC NPK 121 1.670 1.600 1.600 +0.020 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 5 27.660 27.560 27.660 +0.200 NEVSUN RES J NSU 62 3.750 3.690 3.720 +0.010 NEPTUNE TECHNOLOGIES & BIORESSOURCESINC. NTB 52 2.600 2.460 2.480 -0.040 NUVISTA ENERGY LTD. NVA 132 10.180 10.010 10.070 +0.020 THE NORTH WEST COMPANY INC. NWC 10 24.450 24.320 24.330 -0.080 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 13 9.730 9.710 9.720 +0.010 ONEX CORPORATION SV OCX 31 61.500 61.200 61.240 -0.040 FLOATING RATE INCOME FUND OFR.UN 10 10.250 10.250 10.250 -0.070 OCEANAGOLD CORP. OGC 134 2.640 2.560 2.560 +0.040 ONCOLYTICS BIO ONC 7 2.070 2.030 2.070 +0.050 ORBITE ALUMINAE INC. ORT 10 0.295 0.295 0.295 -0.005 OSISKO MINING CORPORATION OSK 2379 7.380 7.270 7.370 +0.160 OPEN TEXT CORP OTC 39 51.370 50.030 50.780 -0.180 PRIMERO MINING CORP. P 795 8.020 7.840 7.880 +0.050 PAN AMERICAN J PAA 74 14.780 14.430 14.440 -0.100 PARTNERS REIT PAR.UN 15 5.050 5.050 5.050 -0.090 PREMIUM BRANDS HOLDINGS CORP PBH 4 20.650 20.590 20.650 +0.090 CANSO CREDIT INCOME FUND UNITS PBY.UN 10 11.550 11.550 11.550 +0.030 PROPHECY COAL CORP. PCY 400 0.070 0.065 0.070 0.000 PRECISION DRILLING CORPORATION PD 282 13.580 13.330 13.350 +0.020 PALADIN RESOURCES LTD. PDN 35 0.475 0.465 0.465 0.000 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 45 38.480 37.770 38.460 +1.100 PREMIER GOLD MINES LTD. PG 198 2.070 2.010 2.060 +0.080 PENGROWTH ENERGY CORPORATION PGF 325 6.940 6.850 6.860 0.000 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 46 21.960 21.850 21.950 +0.140 PARKLAND FUEL CORPORATION PKI 9 21.780 21.400 21.520 -0.170 PILOT GOLD INC. PLG 62 1.490 1.450 1.470 +0.080 PROMETIC LIFE SCIENCES INC. PLI 410 1.350 1.230 1.320 -0.030 POLARIS MINERALS CORPORATION PLS 1 3.100 3.100 3.100 +0.600 PARALLEL ENERGY TRUST PLT.UN 36 4.290 4.250 4.260 +0.020 PRISM MEDICAL LTD. PM 1 6.200 6.200 6.200 +0.100 SENTRY SELECT PRIMARY METALS CORP. PME 2 3.880 3.880 3.880 +0.030 PERPETUAL ENERGY INC. PMT 317 1.630 1.590 1.600 -0.050 PNI DIGITAL MEDIA INC. PN 20 1.360 1.360 1.360 -0.080 PINECLIFF ENERGY INC. PNE 845 1.540 1.510 1.530 +0.010 PANORIENT ENERGY CORP. POE 27 1.910 1.820 1.910 +0.120 POLYMET MINING CORP. POM 5 1.520 1.520 1.520 -0.030 POTASH CORPORATION OF SASKATCHEWAN INC POT 282 38.320 37.740 37.850 -0.250 PARAMOUNT RESOURCES LTD. POU 88 51.400 49.630 51.010 +1.100 POWER CORPORATION OF CANADA SV POW 37 30.520 30.380 30.460 +0.010 PEMBINA PIPELINE CORPORATION PPL 141 42.260 41.700 41.920 +0.150 PAINTED PONY PETROLEUM LTD. PPY 89 9.900 9.530 9.900 +0.240 PROBE MINES LTD PRB 26 3.390 3.330 3.370 +0.060 PRD ENERGY INC. PRD 60 1.160 1.110 1.130 +0.030 PACIFIC RUBIALES ENERGY CORP PRE 974 21.550 20.920 21.250 +0.140 PERSEUS MINING LIMITED PRU 75 0.440 0.435 0.435 +0.020 PINECREST ENERGY INC. PRY 10 0.195 0.195 0.195 -0.010 PULSE SEISMIC INC. PSD 103 3.250 3.240 3.250 0.000 PASON SYSTEMS INC. PSI 30 29.160 28.960 28.990 -0.040 POET TECHNOLOGIES INC. PTK 22 1.490 1.490 1.490 +0.080 PLATINUM GROUP METALS LTD. PTM 1 1.180 1.180 1.180 0.000 PETAQUILLA MINERALS LTD. PTQ 5 0.225 0.225 0.225 0.000 PURE TECHNOLOGIES LTD. PUR 1 7.010 7.010 7.010 -0.060 PRETIUM RESOURCES INC. PVG 38 6.920 6.790 6.870 +0.190 POWERTECH URANIUM CORP. PWE 60 0.080 0.075 0.080 0.000 POWER FINANCIAL CORP. PWF 38 34.570 34.310 34.360 -0.020 PENN WEST PETROLEUM LTD. PWT 166 9.500 9.350 9.420 -0.020 PAREX RESOURCES INC. PXT 24 9.710 9.650 9.710 +0.030 BLACKPEARL RESOURCES INC. PXX 438 2.680 2.610 2.650 +0.040 QUEBECOR INC. CL.B SV QBR.B 74 26.810 26.590 26.710 +0.180 QUESTERRE ENERGY CORP QEC 40 1.240 1.230 1.230 0.000 QLT INC QLT 1 6.260 6.260 6.260 +0.140 ROMARCO MINERALS INC. R 65 0.760 0.760 0.760 +0.050 RITCHIE BROS AUCTIONEERS INC. RBA 68 27.020 26.670 26.840 -0.350 RB ENERGY INC. RBI 145 0.800 0.770 0.770 -0.040 RICHELIEU HARDWARE RCH 1 50.400 50.400 50.400 +2.220 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 29 45.380 45.100 45.140 +0.110 ROCK ENERGY INC. RE 1656 5.960 5.800 5.960 +0.180 CDN REAL ESTATE UN REF.UN 41 44.910 44.600 44.800 +0.210 RIOCAN REAL EST UN REI.UN 96 26.330 26.210 26.250 +0.010 REITMANS CANADA LTD. CL.A NV RET.A 24 6.690 6.330 6.510 +0.040 RICHMONT MINES RIC 14 1.540 1.530 1.540 +0.050 RIO ALTO MINING LIMITED RIO 192 2.290 2.210 2.220 -0.020 REDKNEE SOLUTIONS INC. RKN 30 5.660 5.380 5.390 -0.200 REGAL LIFESTYLE COMMUNITIES INC. RLC 10 7.700 7.690 7.700 +0.010 RESERVOIR MINERALS INC. RMC 5 6.520 6.520 6.520 -0.080 RETROCOM REIT RMM.UN 156 4.690 4.670 4.670 -0.010 RMP ENERGY INC. RMP 130 7.880 7.710 7.720 +0.050 RUBICON MINERALS CORP. RMX 181 1.250 1.210 1.210 -0.010 TRANSALTA RENEWABLES INC. RNW 7 11.770 11.720 11.770 +0.380 ROXGOLD INC. ROG 10 0.660 0.660 0.660 +0.030 RONA INC. RON 21 11.620 11.560 11.580 +0.050 RAM POWER CORP. RPG 3650 0.070 0.065 0.065 -0.005 RAGING RIVER EXPLORATION INC. RRX 309 9.150 8.990 9.060 +0.100 ROGERS SUGAR INC. RSI 202 4.800 4.720 4.740 -0.020 ARTEK EXPLORATION LTD. RTK 24 4.050 4.030 4.030 +0.020 RUSSEL METALS RUS 24 30.500 30.370 30.400 +0.010 ROYAL BANK OF CANADA RY 52 73.180 72.840 72.900 -0.060 RBC FIRST PREFERRED SERIES AL RY.PR.L 20 26.170 26.170 26.170 +0.830 SHERRITT INTL RV S 181 4.210 4.120 4.130 -0.040 SAPUTO INC. SAP 19 55.820 55.680 55.790 +0.070 SABINA GOLD & SILVER CORP. SBB 5 0.830 0.830 0.830 +0.020 SHAWCOR LTD SCL 12 46.770 46.420 46.770 +0.060 SPROTT RESOURCE CORP SCP 4 2.480 2.450 2.450 -0.070 SEABRIDGE GOLD INC. SEA 6 8.180 8.060 8.060 +0.100 SERINUS ENERGY INC. SEN 5 3.560 3.560 3.560 +0.050 SECURE ENERGY SERVICES INC. SES 32 19.730 19.470 19.470 +0.010 SHORE GOLD INC. SGF 5 0.290 0.290 0.290 0.000 SPYGLASS RESOURCES CORP SGL 217 1.820 1.800 1.800 -0.020 SURGE ENERGY INC. SGY 851 6.430 6.170 6.410 +0.260 SPROTT INC SII 94 3.430 3.290 3.430 +0.050 SENSIO TECHNOLOGIES INC SIO 5 0.200 0.200 0.200 +0.050 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 117 26.180 25.870 26.010 +0.080 SUPREME PHARMACEUTICALS INC. SL 1560 0.060 0.055 0.060 +0.005 SUN LIFE FINANCIAL INC. SLF 142 37.900 37.320 37.340 -0.620 SILVER WHEATON CORP. SLW 420 25.720 24.960 25.010 -0.250 SMART TECHNOLOGIES INC SMA 5 4.970 4.790 4.870 -0.380 SEMAFO J SMF 377 4.110 3.980 4.010 +0.060 SNC-LAVALIN SV SNC 11 48.830 48.340 48.470 +0.010 SUNOPTA INC. SOY 3 13.310 13.300 13.310 +0.010 SUPERIOR PLUS CORP. SPB 1389 13.050 12.940 13.000 0.000 SPARTAN ENERGY CORP. SPE 21 3.510 3.510 3.510 -0.020 SCORPIO MINING CORP. SPM 5 0.295 0.295 0.295 +0.010 STORM RESOURCES LTD. SRX 18 4.850 4.810 4.810 -0.020 SANDSTORM GOLD LTD. SSL 118 6.620 6.460 6.480 +0.040 SILVER STANDARD RES INC. SSO 59 11.530 11.280 11.410 +0.190 STEM CELL THERAPEUTICS CORP SSS 15 0.485 0.440 0.440 -0.060 STUDENT TRANSPORTATION INC. COMMON STB 28 6.880 6.820 6.830 -0.070 STANTEC INC STN 6 67.640 67.010 67.160 +0.610 SUNCOR ENERGY INC. SU 760 39.880 39.250 39.520 +0.310 SULLIDEN GOLD CORPORATION LTD. SUE 5 0.810 0.810 0.810 +0.020 SOLIUM CAPITAL INC. SUM 12 6.920 6.880 6.910 +0.050 SANDVINE CORPORATION SVC 51 3.180 3.140 3.150 -0.030 SILVERCREST MINES INC SVL 35 2.140 2.080 2.110 +0.060 SILVERCORP METALS INC. SVM 36 2.240 2.210 2.230 +0.030 SAVANNA ENERGY SERVICES CORP SVY 13 7.870 7.770 7.810 +0.040 SIERRA WIRELESS SW 12 25.250 24.280 24.280 -0.990 SWISHER HYGIENE INC. SWI 5 0.520 0.520 0.520 0.000 STORNOWAY DIAMOND CORP. SWY 18 1.050 1.050 1.050 +0.010 SYNODON INC SYD 5 0.390 0.390 0.390 -0.070 TELUS CORPORATION T 64 38.640 38.180 38.630 +0.450 TRANSALTA CORPORATION TA 175 12.700 12.600 12.620 -0.060 TAG OIL LTD TAO 39 3.440 3.130 3.440 +0.350 TWIN BUTTE ENERGY LTD. TBE 949 2.330 2.290 2.300 0.000 TECK RESOURCES LTD. CL.B SV TCK.B 424 24.820 24.360 24.440 +0.140 TRANSCONTINENTAL INC. CL A SV TCL.A 52 15.940 15.710 15.880 +0.030 THOMPSON CREEK METALS COMPANY TCM 117 2.700 2.550 2.590 -0.040 TRICON CAPITAL GROUP INC. TCN 6 7.980 7.950 7.950 0.000 TRICAN WELL TCW 1608 14.210 14.000 14.200 +0.350 TORONTO-DOMINION BANK TD 84 51.660 51.420 51.480 -0.100 TYHEE GOLD CORP. TDC 30 0.095 0.095 0.095 0.000 TRINIDAD DRILLING LTD. TDG 76 11.810 11.680 11.730 +0.050 TRILOGY ENERGY CORP. TET 123 29.260 28.080 28.220 +0.430 TRANSFORCE INC. TFI 47 24.660 24.500 24.620 +0.370 TERRA FIRMA RESOURCES INC. TFR 430 0.020 0.020 0.020 0.000 TRANSGLOBE J TGL 10 8.530 8.380 8.380 -0.140 TRUE GOLD MINING INC. TGM 10 0.385 0.385 0.385 +0.015 TERANGA GOLD CORPORATION TGZ 95 0.910 0.880 0.890 +0.020 TIM HORTONS INC. THI 356 61.260 60.710 60.860 -0.050 TAHOE RESOURCES INC. THO 1 23.320 23.320 23.320 +0.110 TOROMONT IND TIH 25 25.920 25.650 25.850 +0.290 TINKA RESOURCES LIMITED TK 80 0.490 0.490 0.490 +0.180 TEKMIRA PHAMACEUTICALS CORP TKM 10 21.950 21.390 21.680 -1.340 TASEKO MINES LTD. TKO 32 2.230 2.190 2.220 +0.010 TALISMAN ENERGY INC. TLM 566 11.390 11.210 11.290 -0.020 THERALASE TECHNOLOGIES INC TLT 5 0.365 0.365 0.365 -0.030 TEMBEC INC. TMB 3 2.500 2.490 2.500 +0.030 TIMBERCREEK MORTGAGE INVEST TMC 4 9.270 9.240 9.240 -0.090 TITAN MEDICAL INC TMD 47 2.330 2.320 2.330 +0.080 TIMMINS GOLD CORP TMM 4 1.460 1.460 1.460 +0.060 TANZANIAN ROYALTY EXPLORATION CORP. TNX 4 2.700 2.660 2.700 +0.090 TORC OIL & GAS LTD. TOG 104 12.640 12.290 12.450 +0.100 TOURMALINE OIL CORP. TOU 85 53.360 52.730 53.090 +0.430 TEMPLE HOTELS INC. TPH 11 5.900 5.880 5.880 -0.010 THOMSON REUTERS CORP. TRI 1543 38.760 38.560 38.600 -0.120 TRANSCANADA CORPORATION TRP 84 51.410 50.980 51.300 +0.080 TRANSCANADA CORP PR SER 3 TRP.PR.B 2 20.410 20.410 20.410 +0.040 TURQUOISE HILL RESOURCES LTD. TRQ 317 3.760 3.700 3.720 -0.020 TRANSAT A.T. INC. CLASS B TRZ.B 21 8.550 8.330 8.550 +0.300 TORSTAR CORP. CL. B NV TS.B 23 6.690 6.490 6.650 -0.150 TREVALI MINING CORPORATION TV 185 1.040 1.010 1.030 +0.020 TAMARACK VALLEY ENERGY LTD. TVE 49 5.950 5.850 5.950 +0.110 TWEED MARIJUANA INC. TWD 1608 4.900 3.730 3.730 0.000 TOREX GOLD RESOURCES INC. TXG 430 1.130 1.070 1.100 +0.010 URANIUM PARTICIPATION CORP. U 76 5.660 5.590 5.600 +0.020 URTHECAST CORP. UR 9 2.200 2.130 2.130 -0.030 UR-ENERGY INC. URE 82 1.800 1.700 1.700 -0.090 URANERZ ENERGY CORPORATION URZ 15 1.950 1.840 1.840 -0.070 VECIMA NETWORKS INC. VCM 2 5.810 5.790 5.810 +0.010 VERMILION ENERGY INC. VET 27 69.990 69.300 69.360 -0.500 VISTA GOLD CORP VGZ 15 0.620 0.620 0.620 -0.010 VICWEST INC VIC 2 9.290 9.260 9.290 -0.080 5N PLUS INC. VNP 152 4.300 3.990 4.300 +0.310 VALENER INC. VNR 2 15.540 15.540 15.540 +0.060 VALEANT PHARMACEUTICALS INTL INC. VRX 104 143.490 134.040 137.190 -5.320 VERESEN INC. VSN 118 16.660 16.500 16.660 +0.010 VIXS SYSTEMS INC. VXS 5 2.010 1.990 2.010 0.000 IPATH S&P 500 VIX SHORT-TERM FUTURES ETN VXX 3 46.150 44.590 46.150 +0.870 WHITECAP RESOURCES INC. WCP 464 12.890 12.640 12.820 +0.210 THE WESTAIM CORPORATION WED 21 2.970 2.970 2.970 +0.070 WESTERN FOREST PRODUCTS INC. WEF 279 2.420 2.390 2.400 0.000 WESTERNONE INC. WEQ 2 7.510 7.510 7.510 0.000 WEST FRASER TIMBER WFT 104 52.370 51.260 51.440 -0.520 WI-LAN INC WIN 25 3.310 3.210 3.240 -0.050 WESTJET AIRLINES LTD. WJA 171 26.150 25.510 25.540 +0.360 WAJAX CORP WJX 8 37.320 37.050 37.210 +0.110 WESTERN LITHIUM USA CORP. WLC 15 0.770 0.770 0.770 0.000 WALTER ENERGY INC. WLT 4 9.200 9.000 9.050 +0.200 GEORGE WESTON LIMITED WN 27 82.210 81.570 81.940 +0.300 WESTPORT INNOV WPT 10 15.810 15.380 15.380 -0.690 WESTERN ENERGY SVCS CORP WRG 30 9.990 9.880 9.940 -0.010 WALKER RIVER RESOURCES CORP. WRR 30 0.035 0.035 0.035 -0.015 WSP GLOBAL INC. WSP 12 37.200 36.800 36.880 -0.110 WESTSHORE TERMINALS INVESTMENT CORP. WTE 20 34.470 34.240 34.410 +0.240 TMX GROUP LIMITED X 6 52.880 52.810 52.810 -0.050 iSHARES CANADIAN UNIVERSE BOND INDEX ETF XBB 7 30.430 30.430 30.430 +0.060 iSHARES CANADIAN CORPORATE BD INDEX ETF XCB 97 21.090 21.080 21.090 +0.030 XTREME DRILLING AND COIL SERVICES CORP. XDC 17 4.830 4.760 4.800 +0.120 iSHARES S&P/TSX CAPPED ENERGY INDEX ETF XEG 111 19.160 19.000 19.060 +0.220 iSHARES S&P/TSX EQUITY INCOME INDEX ETF XEI 1 22.440 22.440 22.440 -0.050 iSHARES S&P/TSX CAPPED FINANCIALS INDEX XFN 1 29.650 29.650 29.650 +0.010 iSHARES S&P/TSX GLOBAL GOLD INDEX ETF XGD 73 11.700 11.660 11.660 +0.180 iSHARES S&P/TSX 60 INDEX ETF XIU 4659 20.780 20.610 20.660 -0.040 XMET INC. XME 5 0.140 0.140 0.140 +0.025 iSHARES S&P/TSX CAPPED REIT INDEX ETF XRE 11 15.900 15.890 15.900 +0.040 iSHARES CDN SHORT TERM BOND INDEX ETF XSB 86 28.610 28.590 28.610 +0.030 SIRIUS XM CANADA HOLDINGS INC. SV XSR 4 8.550 8.500 8.500 0.000 iSHARES U.S. SMALL CAP INDEX ETF CAD HDG XSU 28 25.570 24.790 24.900 -0.620 YAMANA GOLD INC YRI 806 9.610 9.490 9.500 +0.060 ZARGON OIL & GAS LTD. ZAR 11 8.680 8.670 8.680 +0.070 BMO SHORT CORPORATE BOND INDEX ETF ZCS 14 14.800 14.800 14.800 +0.010 BMO S&P/TSX EQUAL WEIGHT BANKS INDEX ETF ZEB 10 21.890 21.880 21.890 +0.120 ZENYATTA VENTURES LTD. ZEN 50 3.430 3.360 3.360 -0.110 BMO HI YLD US CORP BD HGD CAD INDEX ETF ZHY 14 16.230 16.230 16.230 +0.050 ZOOMED INC ZMD 250 0.030 0.030 0.030 -0.010 BMO S&P/TSX LADDERED PREF SHARE IND ETF ZPR 12 14.140 14.140 14.140 +0.060 BMO COVERED CALL CANADIAN BANKS ETF ZWB 10 16.430 16.430 16.430 +0.120 BMO COVERED CALL UTILITIES ETF ZWU 10 15.180 15.180 15.180 +0.190 Trades: 24,675 Total Volume: 16,520,850 Total Value: $157,723,965 Advanced: 329 Declined: 235 Unchanged: 3,878 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.