Pure Trading Daily Market Summary April 08 2014 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDTL REAL ESTATE TR AAR.UN 139 4.830 4.760 4.810 +0.060 ADVANTAGE OIL & GAS LTD. AAV 252 5.670 5.600 5.600 -0.050 ADVANTAGE OIL & GAS LTD. 5% 30JAN15 AAV.DB.H 30 101.430 101.350 101.350 -0.170 ATHABASCA MINERALS INC ABM 65 1.790 1.780 1.790 +0.020 ABSOLUTE SOFTWARE CORP. ABT 7 7.080 6.970 7.040 -0.050 BARRICK GOLD CORPORATION ABX 1235 20.580 20.280 20.570 +0.440 AIR CANADA CL A AC.A 37 7.610 7.240 7.610 +0.480 AIR CANADA CL B AC.B 306 7.620 7.200 7.610 +0.490 AMICA MATURE ACC 1 7.730 7.730 7.730 -0.160 ATCO LTD. CL.I NV ACO.X 45 54.090 53.180 53.930 +0.890 AUTOCANADA INC. ACQ 15 61.080 59.800 60.940 +0.190 AGELLAN COMMERCIAL REIT ACR.UN 5 9.290 9.290 9.290 +0.190 ALARIS ROYALTY CORP AD 43 28.270 27.910 27.920 -0.090 ALDERON IRON ORE CORP. ADV 37 1.640 1.620 1.630 -0.020 AURORA OIL & GAS LIMITED AEF 251 4.210 4.190 4.190 +0.040 AGNICO EAGLE MINES LIMITED AEM 105 34.950 34.280 34.870 +0.820 ARGENT ENERGY TRUST AET.UN 254 4.550 4.280 4.490 +0.240 ACTIVENERGY INCOME FUND AEU.UN 10 8.720 8.720 8.720 +0.040 AETERNA ZENTARIS INC. AEZ 5 1.280 1.280 1.280 -0.010 ALPHAMIN RESOURCES CORP AFM 50 0.320 0.320 0.320 -0.280 AG GROWTH INTERNATIONAL INC. AFN 20 46.860 46.580 46.750 +0.150 AFRICAN METALS CP AFR 2470 0.015 0.010 0.010 -0.005 AGF MANAGEMENT LTD. CL.B NV AGF.B 158 12.620 12.460 12.500 -0.320 ALAMOS GOLD INC. AGI 54 10.920 10.690 10.690 +0.020 ALDRIDGE MINERALS INC AGM 45 0.220 0.220 0.220 -0.045 ALLIANCE GRAIN TRADERS INC. AGT 6 17.590 17.460 17.590 +0.650 AGRIUM INC AGU 41 102.840 101.240 102.420 +0.580 ASTON HILL FINANCIAL INC AHF 10 1.250 1.250 1.250 -0.010 AIMIA INC. AIM 92 17.390 17.090 17.290 +0.190 ASANKO GOLD INC. AKG 5 2.390 2.330 2.390 +0.090 AKITA DRILLING LTD. CL.A NV AKT.A 3 16.360 16.360 16.360 +0.290 ALTAGAS LTD. ALA 23 45.800 45.330 45.790 +0.340 ALTIUS MINERALS CORP. ALS 2 14.740 14.740 14.740 -0.310 ALVOPETRO ENERGY LTD. ALV 20 1.070 1.010 1.050 -0.020 AUTOMODULAR CORPORATION AM 20 2.300 2.300 2.300 +0.040 ABACUS MINERALS & EXPL CP AME 50 0.070 0.070 0.070 0.000 ALMADEN MINERALS LTD. AMM 10 1.590 1.570 1.590 +0.070 ALLIED NEVADA GOLD CORP ANV 158 4.630 4.390 4.480 -0.010 SPHERE 3D CORPORATION ANY 6 8.080 7.900 7.900 0.000 AFRICA OIL CORP AOI 25 7.620 7.560 7.620 +0.030 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 659 34.060 33.960 34.010 +0.020 ALGONQUIN POWER & UTILITIES CORP. AQN 146 7.760 7.620 7.750 +0.120 ARGONAUT GOLD INC. AR 374 4.750 4.600 4.740 +0.100 AECON GROUP INC ARE 71 18.030 17.790 18.000 +0.150 ARCAN RESOURCES LTD ARN 5 0.290 0.290 0.290 0.000 ARC RESOURCES LTD. ARX 600 31.300 30.870 31.190 +0.210 ALACER GOLD CORP. ASR 203 2.990 2.900 2.960 +0.050 ANGLO SWISS RESOURCES INC ASW 110 0.010 0.010 0.010 -0.005 ATS AUTOMATION ATA 4 14.990 14.940 14.980 +0.380 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 170 91.000 90.490 91.000 +0.790 ATLANTA GOLD INC. ATG 150 0.025 0.025 0.025 +0.005 ATHABASCA OIL CORPORATION ATH 168 7.860 7.780 7.810 -0.010 ATLANTIC POWER CORP. ATP 74 3.280 3.190 3.270 +0.090 AURICO GOLD INC. AUQ 149 4.950 4.780 4.870 +0.010 AVALON RARE METALS INC. AVL 5 0.680 0.680 0.680 -0.010 AVIGILON CORPORATION AVO 66 28.930 27.750 28.840 +0.810 ARTIS REIT AX.UN 129 15.850 15.660 15.810 +0.120 ALEXCO RESOURCE CORP. AXR 10 1.680 1.640 1.680 +0.040 AMAYA GAMING GROUP INC. AYA 85 6.470 6.320 6.440 +0.050 BELL ALIANT INC. BA 59 26.840 26.800 26.830 +0.030 BANRO CORP. BAA 30 0.560 0.550 0.550 0.000 BADGER DAYLIGHTING LTD. BAD 39 41.420 40.630 41.390 +0.030 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 58 45.420 44.530 45.340 +0.470 BLACKBERRY LIMITED BB 316 8.880 8.650 8.710 +0.090 BOMBARDIER INC. CL. A MV BBD.A 1 4.130 4.130 4.130 -0.030 BOMBARDIER INC. CL. B SV BBD.B 814 4.150 4.090 4.100 -0.010 COTT CORP BCB 7 9.170 9.020 9.040 -0.180 BCE INC. BCE 137 48.260 47.860 48.190 +0.180 BEAR CREEK MINING CORP BCM 21 1.900 1.860 1.890 +0.010 BLACK DIAMOND GROUP LIMITED BDI 5 34.650 34.230 34.380 +0.160 BIRD CONSTRUCTION INC. BDT 4 14.120 14.120 14.120 -0.080 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 44 61.460 60.970 61.400 +0.390 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 21 32.040 31.760 32.000 +0.350 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 14 27.980 27.840 27.840 -0.110 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 45 42.300 41.560 41.800 -0.250 BIRCHCLIFF ENERGY LTD. BIR 162 11.430 11.300 11.380 +0.130 BNK PETROLEUM INC. BKX 145 2.020 2.000 2.010 +0.010 BALLARD POWER SYSTEMS INC BLD 357 4.720 4.330 4.700 +0.380 BORALEX INC. BLX 3 13.130 13.060 13.070 +0.120 MACDONALD MINES EXPLORATION BMK 1500 0.025 0.025 0.025 -0.005 BANK OF MONTREAL BMO 232 75.140 74.280 75.080 +0.580 BONTERRA ENERGY CORP. BNE 6 54.770 54.640 54.770 +0.350 BANKERS PETROLEUM LTD. BNK 1441 5.530 5.210 5.490 +0.250 BONAVISTA ENERGY CORPORATION BNP 105 16.980 16.880 16.900 -0.020 BANK OF NOVA SCOTIA BNS 73 65.020 64.510 64.890 +0.300 BANK OF NOVA SCOTIA 5 YR RESET SER. 26 BNS.PR.T 35 24.970 24.970 24.970 0.000 BANK OF NOVA SCOTIA PR SERIES 28 BNS.PR.X 7 24.970 24.970 24.970 0.000 AMERICAS PETROGAS INC. BOE 16 1.250 1.250 1.250 -0.010 BANKS ISLAND GOLD LTD BOZ 200 0.520 0.510 0.510 -0.060 BOSTON PIZZA ROYALTIES INCOME FUND BPF.UN 2 20.190 20.190 20.190 +0.260 BROOKFIELD OFFICE PROPERTIES INC. BPO 118 21.230 21.140 21.190 -0.020 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 128 20.920 20.740 20.910 +0.140 BRAZIL RESOURCES INC. BRI 12 1.130 1.130 1.130 +0.010 BROOKFIELD RESIDENTIAL PROPERTIES INC. BRP 129 22.830 22.830 22.830 -0.350 BELO SUN MINING CORP. BSX 25 0.355 0.345 0.355 +0.020 BTB REIT BTB.UN 57 4.650 4.610 4.640 +0.030 BAYTEX ENERGY CORP. BTE 95 45.570 44.990 45.210 +0.400 BAYTEX ENERGY CORP SUBS RCPTS BTE.R 518 44.910 44.450 44.480 +0.230 B2GOLD CORP. BTO 552 3.190 3.100 3.180 +0.130 BURCON NUTRASCIENCE CORP BU 9 3.990 3.990 3.990 -0.100 BELLATRIX EXPLORATION LTD BXE 207 9.430 9.190 9.380 +0.200 BOYD GROUP INCOME FUND BYD.UN 2 36.310 36.310 36.310 -0.990 CAE INC CAE 41 14.760 14.550 14.550 -0.140 CANAM GROUP INC. CAM 18 14.050 14.000 14.000 -0.160 CDN APARTMENT UN CAR.UN 96 21.250 21.050 21.200 -0.010 CASCADES INC CAS 11 7.450 7.220 7.250 -0.160 iSHARES 1-5 YEAR LADD CORP BND IN FND CBO 231 19.760 19.750 19.760 0.000 iSHARES BRIC INDEX FUND CBQ 3 23.270 23.270 23.270 +0.220 COGECO CABLE INC. SV CCA 25 58.480 57.960 57.960 -0.150 CCL INDUSTRIES INC. CL. B NV CCL.B 3 99.420 99.240 99.420 -0.150 CAMECO CORP CCO 255 25.860 25.140 25.780 +0.440 CATAMARAN CORPORATION CCT 146 45.810 44.500 45.070 -0.690 CANDENTE GOLD CORP. CDG 370 0.050 0.050 0.050 -0.005 CANELSON DRILLING INC CDI 1 7.250 7.250 7.250 +0.050 CENTRAL FUND OF CANADA LTD. CL.A NV CEF.A 8 15.340 15.240 15.240 +0.090 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 82 28.750 27.840 28.750 +0.530 CAP-EX IRON ORE LTD CEV 120 0.040 0.040 0.040 0.000 CANACCORD GENUITY GROUP INC. CF 55 8.300 8.180 8.300 +0.090 CARFINCO FINANCIAL GROUP INC. CFN 2 9.890 9.890 9.890 +0.070 CANFOR CORP CFP 36 25.780 25.670 25.750 +0.100 CALFRAC WELL SERVICES LTD. CFW 29 35.340 34.940 35.320 +0.470 CANFOR PULP PRODUCTS INC. CFX 2 11.390 11.280 11.280 -0.070 CENTERRA GOLD INC. CG 29 5.220 5.160 5.190 -0.010 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 31 2.870 2.800 2.870 +0.080 CINEPLEX INC. CGX 37 42.280 41.920 42.120 -0.080 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 49 20.910 20.650 20.870 -0.100 CHORUS AVIATION INC. CL B CHR.B 16 3.720 3.720 3.720 -0.040 CI FINANCIAL CORP. CIX 112 35.650 35.410 35.580 +0.090 CARDINAL ENERGY LTD. CJ 12 15.110 15.040 15.090 +0.090 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 49 24.020 23.900 23.950 -0.020 CHINOOK ENERGY INC. CKE 40 1.330 1.320 1.330 +0.010 iSHARES 1-5 YEAR LADDERED GOVT BOND IND CLF 5 19.370 19.370 19.370 0.000 CLEARWATER SEAFOODS INCORPORATED CLR 6 8.110 8.050 8.110 +0.620 CELESTICA INC SV CLS 90 12.010 11.790 11.910 +0.140 CANADIAN IMPERIAL BANK OF COMMERCE CM 192 95.640 94.950 95.430 +0.330 CIBC RATE RESET CL A PR SERIES 35 CM.PR.L 56 24.980 24.980 24.980 0.000 COMPUTER MODELLING GROUP LTD CMG 3 29.300 29.240 29.240 +0.060 CANACOL ENERGY LTD CNE 31 7.000 6.920 6.950 -0.120 CONTINENTAL GOLD LIMITED CNL 356 4.130 3.980 3.990 +0.030 CDN NATURAL RES CNQ 233 43.890 43.230 43.680 +0.470 CANADIAN NATIONAL RAILWAY CO. CNR 81 61.320 60.380 61.220 +0.880 COASTAL CONTACTS INC. COA 5 12.400 12.400 12.400 -0.010 CARDIOME PHARMA CORP COM 16 8.220 8.090 8.210 0.000 CANADIAN OIL SANDS LIMITED COS 457 23.430 22.890 23.380 +0.340 CANADIAN PACIFIC RAILWAY LIMITED CP 39 161.610 160.120 161.580 -0.840 CRESCENT POINT ENERGY CORP. CPG 153 41.070 40.420 40.950 +0.580 CARPATHIAN GOLD INC. CPN 460 0.030 0.030 0.030 0.000 CAPITAL POWER CORPORATION CPX 20 25.680 25.630 25.670 +0.020 CEQUENCE ENERGY LTD. CQE 91 2.670 2.650 2.650 -0.020 CREW ENERGY INC CR 131 9.810 9.330 9.760 +0.490 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 14 13.310 13.250 13.310 +0.080 CT REIT CRT.UN 2 10.970 10.970 10.970 -0.070 CAPSTONE MINING CORP. CS 713 2.950 2.870 2.890 -0.030 CAPSTONE INFRASTRUCTURE CORP. CSE 337 4.020 3.990 3.990 -0.010 CHARTWELL RETIREMENT RESIDENCES CSH.UN 41 10.410 10.260 10.350 +0.050 CANAMEX RESOURCES CORP. CSQ 10 0.110 0.110 0.110 -0.010 CONSTELLATION SOFTWARE INC. CSU 14 269.380 264.740 265.110 -6.590 CROCOTTA ENERGY INC. CTA 89 3.620 3.500 3.620 +0.130 CANADIAN TIRE CORPORATION CL. A NV CTC.A 98 106.300 105.820 105.820 +0.320 CANADIAN UTILITIES LTD. CL.A NV CU 19 41.550 41.000 41.260 +0.430 COMINAR R E UN CUF.UN 119 18.760 18.440 18.660 +0.260 COPPER MINING CORPORATION CUM 106 2.310 2.220 2.220 +0.010 CANEXUS CORPORATION CUS 140 4.770 4.720 4.760 +0.040 COPPER FOX METALS INC CUU 5 0.245 0.245 0.245 +0.010 CENOVUS ENERGY INC. CVE 236 31.790 31.320 31.670 +0.350 CDN WESTERN BANK CWB 2 37.550 37.380 37.550 +0.090 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 70 25.550 25.300 25.510 +0.290 CONCORDIA HEALTHCARE CORP. CXR 28 17.050 16.780 16.990 -0.100 CAYDEN RESOURCES INC. CYD 46 1.940 1.860 1.940 +0.070 DUNDEE REAL ESTATE INVESTMENT TRUST D.UN 120 29.090 28.960 29.080 +0.100 DUNDEE CORP. CL.A SV DC.A 19 17.510 17.340 17.410 +0.300 DIRECTCASH PAYMENTS INC. DCI 13 14.140 14.100 14.100 0.000 DONNYCREEK ENERGY INC. DCK 13 2.220 2.090 2.220 +0.270 DOMINION DIAMOND CORPORATION DDC 65 14.800 14.610 14.660 -0.070 DELPHI ENERGY CORP. DEE 126 2.890 2.840 2.840 +0.010 DIVIDEND 15 SPLIT CORP II CL A DF 2 8.450 8.450 8.450 -0.070 DIVIDEND 15 SPLIT CORP DFN 1 11.770 11.770 11.770 +0.020 DETOUR GOLD CORP. DGC 103 10.990 10.790 10.820 +0.220 DIVIDEND GROWTH SPLIT CORP. CLASS A DGS 8 9.950 9.950 9.950 -0.040 DAVIS + HENDERSON CORPORATION DH 19 30.920 30.700 30.810 -0.060 DHX MEDIA LTD. DHX 47 5.130 5.090 5.100 -0.050 DUNDEE INTL REIT 5.5% 31JUL18 DI.DB 10 102.000 102.000 102.000 -0.160 DUNDEE INTERNATIONAL REIT DI.UN 78 9.320 9.220 9.310 +0.070 DUNDEE INDUSTRIAL REIT DIR.UN 30 9.310 9.230 9.300 +0.060 DENISON MINES CORP DML 96 1.690 1.640 1.680 +0.030 CIPHER PHARMACEUTICALS INC. DND 1 7.800 7.800 7.800 +0.150 DOLLARAMA INC. DOL 20 86.690 85.820 85.820 -1.290 BRP INC. DOO 20 29.460 28.960 29.460 +0.530 DUNDEE PRECIOUS METALS INC. DPM 263 4.320 4.150 4.290 +0.040 MEDICAL FACILITIES CORP. DR 1 20.300 20.300 20.300 -0.030 DREAM UNLIMITED CORP. DRM 1 16.200 16.200 16.200 +0.150 DESCARTES SYS DSG 15 15.170 15.130 15.150 -0.050 DEETHREE EXPLORATION LTD. DTX 57 10.030 9.840 9.940 +0.160 DRAGONWAVE INC. DWI 7 1.470 1.440 1.440 +0.020 ENTERPRISE GROUP INC. E 115 1.020 1.010 1.020 +0.030 EAGLE HILL EXPLORATION CORP EAG 590 0.060 0.060 0.060 +0.005 ENCANA CORP. ECA 883 24.820 23.750 24.770 +0.900 ENDEAVOUR SILVER CORP. EDR 19 4.880 4.800 4.860 +0.100 ENDEAVOUR MINING CORPORATION EDV 35 0.790 0.770 0.790 +0.030 ELECTROVAYA INC. EFL 10 1.160 1.160 1.160 +0.030 ELEMENT FINANCIAL CORPORATION EFN 55 15.030 14.950 14.950 +0.050 ENERGY FUELS INC. EFR 8 9.470 9.290 9.290 -0.050 ENERFLEX LTD. EFX 9 17.930 17.670 17.840 +0.300 EAGLE ENERGY TRUST EGL.UN 64 6.930 6.860 6.890 -0.010 EASYHOME LTD. EH 1 16.850 16.850 16.850 -0.750 EXCHANGE INCOME CORPORATION EIF 6 20.410 20.340 20.340 -0.250 CANOE EIT INCOME FUND TRUST EIT.UN 171 12.220 12.160 12.200 -0.020 ELDORADO GOLD ELD 215 6.600 6.470 6.590 +0.110 EASTERN PLATINUM LIMITED ELR 200 0.075 0.075 0.075 0.000 EMERA INCORPORATED EMA 33 35.170 34.840 34.930 +0.060 EMPIRE COMPANY LTD. CL.A NV EMP.A 43 67.200 66.370 67.150 -0.360 ENBRIDGE INC ENB 70 50.970 50.190 50.910 +0.480 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 24 26.680 26.450 26.600 +0.050 ENDO INTERNATIONAL PLC. ENL 1 66.530 66.530 66.530 -3.010 ENWAVE CORPORATION ENW 1 1.220 1.220 1.220 -0.200 ENERPLUS CORPORATION ERF 100 22.490 21.950 22.440 +0.470 ENSIGN ENERGY SERVICES INC. ESI 88 16.050 15.950 16.040 +0.020 ENGHOUSE SYSTEMS LTD. ESL 1 30.430 30.430 30.430 +0.070 ESSENTIAL ENERGY SERVICES LTD. ESN 50 2.780 2.740 2.770 -0.030 EVERTZ TECHNOLOGIES LIMITED ET 1 17.070 17.070 17.070 -0.070 ENTREE GOLD INC. ETG 5 0.400 0.400 0.400 +0.020 ERIN VENTURES INC EV 90 0.055 0.055 0.055 -0.005 EXTENDICARE INC. EXE 14 6.820 6.710 6.820 +0.020 EXFO INC. EXF 2 5.630 5.600 5.600 +0.100 ABDERDEEN ASIA-PACIFIC INCOME INVEST LTD FAP 24 5.640 5.630 5.630 +0.010 FIRST CAPITAL REALTY INC. FCR 14 17.630 17.560 17.590 +0.070 FISSION URANIUM CORP. FCU 266 1.590 1.540 1.540 -0.010 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 4 473.000 472.600 472.600 -2.900 FLYHT AEROSPACE SOLUTIONS LTD. FLY 5 0.620 0.620 0.620 -0.020 FIRST QUANTUM J FM 266 20.500 19.790 20.130 +0.250 FIRST NATIONAL FINANCIAL CORPORATION FN 2 24.550 24.550 24.550 +0.100 FIRST NATIONAL MORTGAGE INVESTMENT FUND FNM.UN 10 8.930 8.930 8.930 +0.420 FRANCO-NEVADA CORPORATION FNV 102 52.780 51.720 52.780 +1.000 FIRST MAJESTIC SILVER CORP FR 35 10.890 10.810 10.850 +0.130 CANYON SERVICES GROUP INC. FRC 46 13.600 13.270 13.570 +0.190 SENIOR SECURED FLOATING RATE FUND FRL.UN 10 9.250 9.250 9.250 -0.040 FREEHOLD ROYALTIES LTD. FRU 4 23.370 23.250 23.370 +0.100 FIRST TRUST ADVANT SHT DUR HI YLD BD FD FSD.UN 8 10.860 10.860 10.860 -0.060 FIRSTSERVICE CORPORATION SV FSV 10 53.520 53.080 53.460 +0.330 FINANCIAL 15 SPLIT CORP FTN 21 9.900 9.860 9.860 -0.070 FORTIS INC FTS 120 31.820 31.690 31.750 +0.080 FORTIS INC. INSTAL RCPTS 4% 09JAN24 FTS.IR 14050 35.000 34.590 34.860 +0.360 FINNING INTL FTT 28 29.940 29.630 29.640 +0.130 FORTUNA SILVER MINES INC FVI 24 4.300 4.220 4.290 +0.090 GOLDCORP INC G 554 27.700 27.320 27.560 +0.410 GABRIEL RES J GBU 5 0.920 0.920 0.920 0.000 GRAN COLOMBIA GOLD CORP. GCM 22 1.400 1.320 1.370 -0.020 GIBSON ENERGY INC. GEI 29 28.480 28.290 28.470 +0.120 GASFRAC ENERGY SERVICES INC. GFS 2 1.700 1.700 1.700 -0.030 CGI GROUP INC. CL.A SV GIB.A 94 34.770 34.120 34.690 +0.610 GLOBAL DIV INV GR. INCOME TR. II GII.UN 24 1.700 1.680 1.700 -0.030 GILDAN ACTIVEWEAR INC. GIL 232 55.220 54.250 54.400 -0.440 GEOLOGIX EXPLORATIONS INC. GIX 30 0.080 0.080 0.080 +0.005 GEOMEGA RESOURCES INC. GMA 5 0.650 0.650 0.650 0.000 GREAT PANTHER SILVER LIMITED GPR 10 1.120 1.120 1.120 -0.020 BSM TECHNOLGIES INC GPS 44 2.340 2.210 2.340 +0.040 GOLDQUEST MINING CORP GQC 30 0.330 0.320 0.320 +0.005 GRANITE REIT GRT.UN 19 40.280 39.820 40.040 +0.030 GOLD RESERVE INC GRZ 5 3.330 3.330 3.330 -0.060 GLUSKIN SHEFF + ASSOCIATES INC. GS 19 32.970 32.290 32.700 +0.190 GOLDEN STAR GSC 25 0.750 0.750 0.750 +0.030 GRAN TIERRA ENERGY INC GTE 307 8.200 7.900 8.190 +0.330 U.S. GEOTHERMAL INC. GTH 10 0.880 0.880 0.880 +0.070 KNIGHT THERAPEUTICS INC. GUD 42 6.550 6.440 6.500 -0.050 GUYANA GOLDFIELDS INC GUY 165 2.450 2.410 2.440 +0.050 GREAT-WEST LIFECO INC GWO 96 30.330 30.150 30.210 -0.070 GREAT-WEST LIFECO INC. PR SER P GWO.PR.P 6 25.150 25.150 25.150 +0.580 GEAR ENERGY LTD GXE 15 4.330 4.250 4.310 +0.020 GUESTLOGIX INC GXI 55 1.230 1.220 1.230 -0.030 HUDSON S BAY COMPANY HBC 530 17.030 16.920 17.000 -0.090 HUDBAY MINERALS INC. HBM 132 8.930 8.500 8.820 +0.320 HOME CAPITAL GROUP INC. HCG 47 44.950 43.800 44.840 +1.160 HORIZONS ACTIVE FLOATING RATE BOND ETF C HFR 15 10.180 10.180 10.180 0.000 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 111 13.990 13.790 13.990 -0.240 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 85 9.540 9.350 9.530 +0.490 HUNT MINING CORP. HMX 150 0.025 0.025 0.025 -0.115 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 393 5.580 5.540 5.550 -0.160 HORIZON NORTH LOGISTICS HNL 18 8.190 8.050 8.170 +0.090 HORIZONS BETAPRO NYMEX NAT GAS BULL PLUS HNU 13 16.170 16.120 16.170 +0.420 HORIZONS ACTIVE PERF SHARES ETF CL E UN HPR 20 9.980 9.980 9.980 +0.010 H & R REAL EST UN HR.UN 390 23.350 22.960 23.150 +0.100 HSBC BK OF CDA CL 1 PR SERIES E HSB.PR.E 2 25.280 25.280 25.280 0.000 HORIZONS BETAPRO S&P 500R BEAR PLUS ETF HSD 200 3.330 3.300 3.300 -0.010 HUSKY ENERGY INC. HSE 245 34.720 34.330 34.410 -0.240 HORIZONS BETAPRO S&P 500R BULL PLUS ETF HSU 8 25.160 25.160 25.160 -0.540 HORIZONS BPRO S&P 500 VIX SHT BULL ETF HVU 104 6.910 6.630 6.630 -0.110 HIGH ARCTIC ENERGY SERVICES HWO 24 4.670 4.530 4.670 +0.250 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 1117 5.800 5.690 5.700 -0.090 HORIZONS S&P/TSX 60 INDEX ETF HXT 67 25.640 25.410 25.640 +0.170 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 25 25.680 25.350 25.680 +0.440 HORIZONS BETAPRO CMX SILVER BULL PL ETF HZU 3 7.150 7.150 7.150 -0.160 INTELLIPHARMACEUTICS INTERNATIONAL INC. I 2 4.480 4.430 4.480 -0.070 ITHACA ENERGY INC IAE 35 2.600 2.560 2.600 0.000 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 27 45.410 45.280 45.290 -0.380 INTACT FINANCIAL CORPORATION IFC 56 68.500 67.990 68.240 -0.470 INTERNATIONAL FOREST PRODUCTS LTD. CL.A IFP.A 25 16.790 16.550 16.620 +0.130 IGM FINANCIAL INC. IGM 19 52.530 52.180 52.400 +0.160 IMPERIAL METALS CORP. III 15 14.250 14.200 14.200 +0.040 IMRIS INC IM 4 1.630 1.610 1.610 -0.040 IAMGOLD CORP IMG 319 3.860 3.800 3.830 +0.040 IMPERIAL OIL IMO 479 51.440 50.500 51.380 +0.820 IMAX CORP IMX 4 30.090 29.780 30.020 -0.080 INNERGEX RENEWABLE ENERGY INC. INE 31 10.380 10.350 10.370 +0.010 INNVEST REIT TRUST UNIT INN.UN 39 5.330 5.260 5.300 +0.060 INTER PIPELINE LTD. IPL 160 29.080 28.870 29.080 +0.210 ING FLOATING RATE SENIOR LOAN FUND CL A ISL.UN 20 9.730 9.730 9.730 +0.060 INTL TOWER HILL MINE LTD ITH 5 0.890 0.890 0.890 -0.090 INTERTAPE POLYMER ITP 26 12.050 11.990 12.000 -0.060 IVANHOE MINES LTD. IVN 39 1.600 1.590 1.600 -0.010 JUST ENERGY GROUP INC. JE 19 8.920 8.770 8.910 +0.140 KINROSS GOLD CORP K 1261 4.730 4.570 4.620 -0.040 KLONDEX MINES LTD. KDX 2 1.970 1.970 1.970 +0.060 KELT EXPLORATION LTD. KEL 55 12.850 12.700 12.790 +0.080 KERR MINES INC. KER 50 0.040 0.040 0.040 0.000 KEYERA CORP. KEY 33 69.520 68.740 69.370 +0.150 KIRKLAND LAKE GOLD INC. KGI 11 3.540 3.400 3.540 +0.210 KELSO TECHNOLOGIES INC KLS 44 5.200 4.810 5.180 +0.130 KILLAM PROPERTIES INC. KMP 5 10.240 10.200 10.230 +0.070 CORVUS GOLD INC. KOR 7 1.480 1.440 1.480 +0.080 CRIUS ENERGY TRUST KWH.UN 59 4.210 4.170 4.170 +0.170 LOBLAW COMPANIES LIMITED L 108 46.630 45.980 46.540 -0.100 LARAMIDE RESOURCES LTD. LAM 5 0.540 0.540 0.540 -0.020 LAURENTIAN BANK LB 38 47.530 47.260 47.260 -0.120 CRS ELECTRONICS INC. LED 15 0.245 0.245 0.245 +0.005 LEGACY OIL AND GAS INC. LEG 411 7.670 7.480 7.620 +0.190 CDN LIFE COS SPLIT CORP. 2012 PR LFE.PR.B 25 10.160 10.150 10.160 0.000 LUNA GOLD CORP LGC 2 1.190 1.190 1.190 -0.020 LARGO RESOURCES LTD LGO 10 0.275 0.275 0.275 -0.005 LABRADOR IRON ORE ROYALTY CORPORATION LIF 39 31.330 30.660 31.150 +0.480 LIQUOR STORES N.A. LTD. LIQ 4 12.210 12.090 12.210 +0.130 LED MEDICAL DIAGNOSTICS INC. LMD 5 0.490 0.490 0.490 +0.045 LINAMAR CORP LNR 12 53.330 52.690 53.140 +1.460 LONGVIEW OIL CORP. LNV 172 6.300 6.060 6.110 +0.050 LORUS THERAPEUTICS LOR 250 0.490 0.490 0.490 -0.130 LONG RUN EXPLORATION LTD LRE 111 5.510 5.420 5.490 +0.090 LONESTAR WEST INC. LSI 1 2.900 2.900 2.900 +0.190 LIGHTSTREAM RESOURCES LTD. LTS 246 5.990 5.900 5.950 +0.090 LUCARA DIAMOND CORP LUC 118 1.910 1.880 1.900 +0.050 LUNDIN MINING CORP. LUN 651 5.160 5.090 5.150 +0.050 LEISUREWORLD SENIOR CARE CORP LW 7 12.010 11.950 12.010 -0.040 LEGUMEX WALKER INC. LWP 5 4.410 4.410 4.410 -0.080 LX VENTURES INC. LXV 5 0.185 0.185 0.185 -0.045 LYDIAN INTERNATIONAL LTD LYD 8 1.160 1.160 1.160 +0.060 MAG SILVER CORP. MAG 16 8.390 7.950 8.060 -0.040 MEGA BRANDS INC. MB 9 17.700 17.700 17.700 -0.010 MEGA BRANDS INC. WTS. MB.WT 10 0.385 0.385 0.385 0.000 MBAC FERTILIZER CORP. MBC 5 0.490 0.490 0.490 -0.090 MALBEX RESOURCES INC. MBG 150 0.020 0.020 0.020 +0.005 MANITOBA TELECOM MBT 28 30.460 30.290 30.410 -0.040 MACDONALD DETTWILER MDA 32 87.910 86.480 87.000 +0.380 MAJOR DRILLING GRP MDI 31 8.570 8.510 8.540 -0.020 MIDWAY GOLD CORP MDW 20 1.150 1.130 1.150 +0.060 MEG ENERGY CORP. MEG 77 38.570 38.060 38.500 +0.340 MANULIFE FIN MFC 469 20.820 20.520 20.700 -0.070 MAPLE LEAF FOODS MFI 118 17.300 17.130 17.240 -0.110 MANULIFE FLOATING RATE SENIOR LOAN FUND MFR.UN 20 9.850 9.750 9.850 +0.130 MAGNA INTERNATIONAL INC. COMMON MG 52 106.500 104.320 106.280 +1.480 MEGA URANIUM LTD. MGA 5 0.270 0.270 0.270 +0.025 MARRET HIGH YIELD STRATEGIES FUND MHY.UN 27 7.690 7.690 7.690 +0.020 GENWORTH MI CANADA INC. MIC 110 37.950 37.500 37.860 +0.360 MUKUBA RESOURCES LIMITED MKU 100 0.010 0.010 0.010 +0.005 MERCATOR MINERALS LTD. ML 1020 0.095 0.090 0.090 -0.005 MART RESOURCES INC MMT 21 1.440 1.440 1.440 +0.010 MITEL NETWORKS CORPORATION MNW 28 10.140 9.990 10.030 +0.030 MORIEN RESOURCES CORP MOX 120 0.090 0.090 0.090 0.000 MARTINREA INTERNATIONAL INC. MRE 92 10.960 10.800 10.950 +0.170 MORGUARD UN MRT.UN 1 17.040 17.040 17.040 +0.090 METRO INC. MRU 61 65.700 65.300 65.510 +0.110 MORNEAU SHEPELL INC. MSI 2 15.470 15.440 15.440 +0.090 MILESTONE APARTMENTS REIT MST.UN 4 10.330 10.310 10.310 -0.060 MULLEN GROUP LTD. MTL 17 28.230 28.060 28.190 +0.050 MCEWEN MINING INC. MUX 2 2.590 2.590 2.590 -0.030 METHANEX CORP MX 17 73.040 72.780 72.890 +0.040 NATIONAL BANK OF CANADA NA 544 45.590 45.260 45.430 -0.070 NEWALTA CORPORATION NAL 38 21.270 20.550 20.590 +0.620 NORBORD INC. NBD 15 29.250 29.060 29.250 -0.290 NORTHERN DYNASTY MINERALS LTD. NDM 15 0.990 0.970 0.980 -0.010 NORDION INC. NDN 29 12.500 12.390 12.410 -0.090 NOVADAQ TECHNOLOGIES INC. NDQ 6 21.230 20.650 20.650 +0.250 NOVAGOLD RES INC. NG 45 4.170 4.050 4.160 +0.170 NEW GOLD INC. NGD 246 5.870 5.720 5.830 +0.140 NORTHSTAR HEALTHCARE INC. NHC 45 1.010 1.010 1.010 -0.020 NORANDA INCOME FUND NIF.UN 31 5.240 5.220 5.230 +0.010 NIKO RES NKO 95 2.350 2.150 2.350 +0.180 NORTH AMERICAN ENERGY PARTNERS INC. NOA 12 8.550 8.160 8.550 +0.500 NORTHLAND POWER INC. NPI 37 17.400 17.210 17.350 +0.020 NORTHLAND POWER INC. PR SER 3 NPI.PR.C 6 25.380 25.380 25.380 +0.820 VERDE POTASH PLC NPK 12 1.600 1.550 1.550 -0.050 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 4 27.770 27.720 27.770 +0.130 NEVSUN RES J NSU 115 3.700 3.630 3.670 0.000 NEPTUNE TECHNOLOGIES & BIORESSOURCESINC. NTB 3 2.500 2.490 2.500 +0.070 NUVISTA ENERGY LTD. NVA 216 10.140 9.900 10.020 +0.190 THE NORTH WEST COMPANY INC. NWC 11 24.810 24.240 24.810 +0.540 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 91 9.840 9.760 9.840 +0.060 ONEX CORPORATION SV OCX 54 61.470 60.410 61.430 +0.730 OCEANAGOLD CORP. OGC 216 2.720 2.610 2.680 +0.030 ASTON HILL OIL & GAS INCOME FUND OGF.UN 20 5.290 5.290 5.290 -0.020 ONCOLYTICS BIO ONC 26 2.030 1.870 1.870 -0.090 ORBITE ALUMINAE INC. ORT 45 0.280 0.270 0.275 -0.010 OSISKO MINING CORPORATION OSK 4111 7.440 7.300 7.440 +0.200 OPEN TEXT CORP OTC 349 50.320 49.920 50.160 -0.040 PRIMERO MINING CORP. P 105 7.560 7.330 7.560 +0.230 PAN AMERICAN J PAA 67 14.720 14.550 14.680 +0.300 PETROBANK ENERGY AND RESOURCES LTD. PBG 30 0.395 0.390 0.390 -0.020 PETROLYMPIC LTD PCQ 5 0.250 0.250 0.250 -0.050 PROPHECY COAL CORP. PCY 400 0.075 0.075 0.075 +0.005 PRECISION DRILLING CORPORATION PD 207 13.130 12.930 13.090 +0.250 N A PALLADIUM PDL 400 0.445 0.435 0.435 -0.005 PORTO ENERGY CORP. PEC 50 0.010 0.010 0.010 -0.005 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 31 38.220 37.800 38.200 +0.440 PREMIER GOLD MINES LTD. PG 113 2.070 2.000 2.070 +0.090 PENGROWTH ENERGY CORPORATION PGF 172 6.870 6.770 6.830 +0.030 PATIENT HOME MONITORING CORP. PHM 145 0.240 0.235 0.240 -0.005 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 90 22.600 21.980 22.530 +0.620 PARKLAND FUEL CORPORATION PKI 23 21.390 21.100 21.320 +0.120 PILOT GOLD INC. PLG 25 1.440 1.410 1.440 +0.040 PROMETIC LIFE SCIENCES INC. PLI 123 1.250 1.220 1.250 +0.010 PARALLEL ENERGY TRUST PLT.UN 28 4.260 4.240 4.250 +0.020 PLAZA RETAIL REIT PLZ.UN 7 4.110 4.090 4.090 +0.040 PICTON MAHONEY TACTICAL INCOME FUND PMB.UN 10 10.110 10.110 10.110 +0.330 PERPETUAL ENERGY INC. PMT 24 1.570 1.490 1.570 -0.010 PETRONOVA INC. PNA 50 0.360 0.360 0.360 0.000 PINECLIFF ENERGY INC. PNE 670 1.490 1.450 1.470 +0.020 PANORIENT ENERGY CORP. POE 17 2.070 2.050 2.070 +0.070 POLYMET MINING CORP. POM 5 1.510 1.510 1.510 0.000 POTASH CORPORATION OF SASKATCHEWAN INC POT 350 37.080 36.630 37.080 0.000 PARAMOUNT RESOURCES LTD. POU 25 50.770 50.220 50.620 +0.330 POWER CORPORATION OF CANADA SV POW 55 30.540 30.230 30.400 +0.100 PEMBINA PIPELINE CORPORATION PPL 40 42.060 41.170 42.060 +0.580 PAINTED PONY PETROLEUM LTD. PPY 181 9.550 9.350 9.420 +0.200 PROBE MINES LTD PRB 80 3.460 3.380 3.380 -0.040 PACIFIC RUBIALES ENERGY CORP PRE 1188 21.010 20.710 20.900 +0.050 PERSHIMCO RESOURCES INC. PRO 50 0.360 0.360 0.360 +0.010 PERSEUS MINING LIMITED PRU 25 0.430 0.430 0.430 +0.005 PETROWEST CORPORATION PRW 5 0.940 0.940 0.940 -0.010 PULSE SEISMIC INC. PSD 30 3.370 3.250 3.320 +0.070 PASON SYSTEMS INC. PSI 41 28.780 27.900 28.730 +0.530 POET TECHNOLOGIES INC. PTK 140 1.630 1.600 1.610 -0.040 PLATINUM GROUP METALS LTD. PTM 19 1.170 1.160 1.170 -0.020 PETAQUILLA MINERALS LTD. PTQ 15 0.205 0.200 0.200 +0.010 POINTS INTERNATIONAL LTD. PTS 1 27.020 27.020 27.020 -5.760 PURE TECHNOLOGIES LTD. PUR 7 7.130 7.020 7.110 -0.050 PRETIUM RESOURCES INC. PVG 88 7.180 6.870 7.140 +0.340 POWERTECH URANIUM CORP. PWE 640 0.075 0.070 0.075 +0.005 POWER FINANCIAL CORP. PWF 97 34.320 33.960 34.100 -0.040 PENN WEST PETROLEUM LTD. PWT 199 9.460 9.340 9.420 +0.100 PAREX RESOURCES INC. PXT 46 9.760 9.600 9.760 +0.260 BLACKPEARL RESOURCES INC. PXX 101 2.670 2.590 2.660 +0.040 QUEBECOR INC. CL.B SV QBR.B 65 26.640 26.490 26.580 +0.040 QUESTERRE ENERGY CORP QEC 47 1.260 1.240 1.240 +0.030 QUEST RARE MINERALS LTD. QRM 15 0.520 0.500 0.500 -0.070 ROMARCO MINERALS INC. R 10 0.710 0.710 0.710 -0.010 RITCHIE BROS AUCTIONEERS INC. RBA 17 26.570 26.280 26.570 +0.370 RB ENERGY INC. RBI 40 0.750 0.750 0.750 -0.020 BLUE RIBBON INCOME FUND RBN.UN 24 11.730 11.710 11.710 -0.040 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 88 44.840 44.500 44.580 -0.420 REDHAWK RESOURCES INC RDK 5 0.240 0.240 0.240 -0.010 ROCK ENERGY INC. RE 62 5.820 5.770 5.800 0.000 CDN REAL ESTATE UN REF.UN 29 45.150 44.860 44.950 +0.160 RIOCAN REAL EST UN REI.UN 64 26.920 26.510 26.840 +0.310 RARE ELEMENT RESOURCES LTD RES 5 1.550 1.550 1.550 -0.100 REITMANS CANADA LTD. CL.A NV RET.A 58 6.690 6.240 6.240 -0.370 OREX MINERALS INC. REX 5 0.250 0.250 0.250 0.000 ROYAL GOLD J RGL 18 73.500 73.060 73.450 +1.310 RICHMONT MINES RIC 5 1.570 1.570 1.570 +0.040 RIO ALTO MINING LIMITED RIO 117 2.230 2.170 2.180 -0.010 REDKNEE SOLUTIONS INC. RKN 106 5.400 5.070 5.350 +0.190 REGAL LIFESTYLE COMMUNITIES INC. RLC 5 7.760 7.760 7.760 +0.060 RESERVOIR MINERALS INC. RMC 8 6.530 6.530 6.530 +0.010 ROCKY MOUNTAIN DEALERSHIPS INC. RME 1 10.950 10.950 10.950 -0.570 RETROCOM REIT RMM.UN 200 4.680 4.670 4.680 +0.010 RMP ENERGY INC. RMP 95 7.910 7.720 7.910 +0.230 RUBICON MINERALS CORP. RMX 46 1.260 1.200 1.260 +0.090 RONA INC. RON 16 11.570 11.430 11.550 +0.030 RAM POWER CORP. RPG 1710 0.075 0.075 0.075 0.000 RENEGADE PETROLEUM LTD. RPL 5 1.900 1.900 1.900 +0.110 RAGING RIVER EXPLORATION INC. RRX 189 9.070 8.890 9.030 +0.110 STRATECO RESOURCES INC. RSC 5 0.080 0.080 0.080 +0.020 ROGERS SUGAR INC. RSI 179 4.820 4.760 4.780 +0.020 ARTEK EXPLORATION LTD. RTK 60 4.000 3.900 4.000 +0.090 RUSSEL METALS RUS 21 30.380 30.140 30.330 +0.280 REVOLUTION RESOURCES CORP. RV 110 0.035 0.030 0.035 0.000 ROYAL BANK OF CANADA RY 121 73.240 72.860 73.120 +0.180 REVOLVER RESOURCES INC. RZ 50 0.015 0.015 0.015 -0.005 SHERRITT INTL RV S 130 4.130 4.070 4.120 +0.090 SAPUTO INC. SAP 24 56.300 55.700 56.260 +0.590 SABINA GOLD & SILVER CORP. SBB 5 0.850 0.850 0.850 +0.040 SHAWCOR LTD SCL 18 46.990 46.240 46.910 +0.470 SPROTT RESOURCE CORP SCP 1 2.450 2.450 2.450 0.000 STRAD ENERGY SERVICES LTD. SDY 11 4.410 4.380 4.390 -0.010 SEABRIDGE GOLD INC. SEA 29 8.980 8.360 8.810 +1.030 SECURE ENERGY SERVICES INC. SES 138 19.150 18.840 19.040 -0.150 SPYGLASS RESOURCES CORP SGL 124 1.820 1.770 1.800 +0.020 SURGE ENERGY INC. SGY 2377 6.540 6.320 6.340 +0.060 SPROTT INC SII 70 3.360 3.110 3.110 -0.260 STELLA JONES INC SJ 19 31.250 31.250 31.250 +0.370 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 242 26.210 25.930 26.170 +0.150 SUPREME PHARMACEUTICALS INC. SL 1000 0.055 0.055 0.055 0.000 SUN LIFE FINANCIAL INC. SLF 153 37.060 36.450 36.660 +0.180 SILVER WHEATON CORP. SLW 603 25.280 24.890 25.010 +0.170 SMART TECHNOLOGIES INC SMA 5 4.560 4.450 4.540 +0.060 SEMAFO J SMF 357 4.090 3.970 4.080 +0.130 SNC-LAVALIN SV SNC 37 48.220 47.910 48.130 -0.190 SUPERIOR PLUS CORP. SPB 79 13.520 13.070 13.520 +0.460 SPARTAN ENERGY CORP. SPE 283 3.520 3.400 3.410 +0.070 SPOT COFFEE (CANADA) LTD. SPP 50 0.065 0.065 0.065 -0.010 STORM RESOURCES LTD. SRX 51 4.830 4.800 4.800 -0.050 SANDSTORM GOLD LTD. SSL 80 6.460 6.350 6.440 +0.120 SILVER STANDARD RES INC. SSO 106 11.930 11.560 11.870 +0.460 STEM CELL THERAPEUTICS CORP SSS 5 0.405 0.405 0.405 -0.025 STUDENT TRANSPORTATION INC. COMMON STB 54 6.820 6.760 6.800 +0.030 SANTONIA ENERGY INC. STE 111 1.600 1.580 1.590 +0.010 STANTEC INC STN 2 64.830 64.770 64.770 -1.750 SOUTHERN PACIFIC RESOURES CORP STP 20 0.310 0.305 0.310 0.000 SUNCOR ENERGY INC. SU 490 40.000 39.040 39.860 +0.860 SOLIUM CAPITAL INC. SUM 14 6.710 6.480 6.710 +0.240 SANDVINE CORPORATION SVC 8633 3.200 3.060 3.190 +0.150 SILVERCREST MINES INC SVL 105 2.110 2.040 2.090 +0.020 SILVERCORP METALS INC. SVM 32 2.200 2.170 2.200 +0.020 SAVANNA ENERGY SERVICES CORP SVY 26 7.680 7.570 7.620 -0.080 SIERRA WIRELESS SW 10 23.760 23.230 23.720 +0.460 STORNOWAY DIAMOND CORP. SWY 100 1.000 1.000 1.000 -0.030 TELUS CORPORATION T 477 39.080 38.640 38.980 +0.210 TRANSALTA CORPORATION TA 156 12.830 12.750 12.750 +0.040 TAG OIL LTD TAO 38 3.300 3.200 3.250 -0.080 TWIN BUTTE ENERGY LTD. TBE 978 2.340 2.260 2.330 +0.060 TECK RESOURCES LTD. CL.B SV TCK.B 884 26.100 24.910 25.640 +0.980 TRANSCONTINENTAL INC. CL A SV TCL.A 99 15.890 15.500 15.760 +0.180 THOMPSON CREEK METALS COMPANY TCM 97 2.610 2.520 2.560 +0.070 TRICON CAPITAL GROUP INC. TCN 34 7.930 7.870 7.910 +0.020 TRICAN WELL TCW 160 14.230 14.030 14.090 +0.150 TORONTO-DOMINION BANK TD 43 51.650 51.300 51.640 +0.340 TD BANK 5 YR RESET SERIES AE TD.PR.E 18 24.970 24.970 24.970 -0.350 TD BANK PR SERIES AG TD.PR.G 11 24.990 24.970 24.970 -0.410 TRINIDAD DRILLING LTD. TDG 144 11.840 11.610 11.820 +0.200 TRILOGY ENERGY CORP. TET 51 28.150 27.890 28.050 +0.310 TRANSFORCE INC. TFI 41 24.330 24.100 24.260 -0.110 TRANSGLOBE J TGL 14 8.170 8.060 8.160 +0.190 TERANGA GOLD CORPORATION TGZ 15 0.880 0.880 0.880 0.000 TIM HORTONS INC. THI 144 60.480 60.100 60.240 -0.030 TAHOE RESOURCES INC. THO 60 23.890 23.460 23.860 +0.540 THUNDERMIN J THR 300 0.025 0.025 0.025 0.000 TOROMONT IND TIH 10 25.800 25.740 25.750 +0.070 TEKMIRA PHAMACEUTICALS CORP TKM 12 22.610 20.090 22.190 +1.340 TASEKO MINES LTD. TKO 1334 2.230 2.200 2.200 -0.010 TALISMAN ENERGY INC. TLM 675 11.610 11.090 11.340 +0.210 TITAN MEDICAL INC TMD 39 2.380 2.110 2.380 -0.240 TIMMINS GOLD CORP TMM 16 1.490 1.450 1.490 +0.050 TRUE NORTH APARTMENT REIT TN.UN 5 8.050 8.050 8.050 0.000 TAYLOR N.A. EQUITY OPPORT. FUND TOF.UN 10 12.680 12.670 12.670 -0.130 TORC OIL & GAS LTD. TOG 38 12.500 12.240 12.450 +0.190 TOURMALINE OIL CORP. TOU 35 53.490 52.780 53.340 +0.510 TEMPLE HOTELS INC. TPH 18 5.940 5.930 5.940 +0.060 THOMSON REUTERS CORP. TRI 67 38.380 38.220 38.340 -0.020 TRANSCANADA CORPORATION TRP 71 51.400 50.450 51.260 +0.200 TURQUOISE HILL RESOURCES LTD. TRQ 541 3.770 3.680 3.700 +0.010 TRANSAT A.T. INC. CLASS B TRZ.B 1 8.300 8.300 8.300 -0.060 TORSTAR CORP. CL. B NV TS.B 19 6.680 6.530 6.660 +0.120 TREVALI MINING CORPORATION TV 272 1.040 1.030 1.030 +0.020 TAMARACK VALLEY ENERGY LTD. TVE 138 5.890 5.740 5.880 +0.110 TWEED MARIJUANA INC. TWD 247 4.250 3.810 3.980 +0.370 TOREX GOLD RESOURCES INC. TXG 199 1.130 1.090 1.130 +0.040 TREZ CAPITAL MORTGAGE INV. CORP. TZZ 3 8.840 8.840 8.840 -0.070 URANIUM PARTICIPATION CORP. U 86 5.520 5.460 5.470 -0.050 DOMTAR CORPORATION UFS 8 114.760 111.080 111.080 -7.080 FIRST ASSET U.S. & CDA LIFECO INCOME FD ULC.UN 5 9.980 9.980 9.980 -0.640 UNI SELECT INC UNS 16 30.350 30.350 30.350 +0.300 URTHECAST CORP. UR 28 1.990 1.980 1.980 -0.020 UR-ENERGY INC. URE 16 1.630 1.600 1.630 +0.020 URANERZ ENERGY CORPORATION URZ 15 1.810 1.740 1.810 +0.020 VERMILION ENERGY INC. VET 36 69.240 68.440 69.060 +0.700 VICWEST INC VIC 6 9.800 9.650 9.740 +0.320 AVIVAGEN INC. VIV 350 0.065 0.065 0.065 -0.005 5N PLUS INC. VNP 143 4.700 4.410 4.610 +0.240 VALENER INC. VNR 5 15.550 15.530 15.550 +0.010 VALEANT PHARMACEUTICALS INTL INC. VRX 306 134.170 126.000 133.320 +2.540 VERESEN INC. VSN 101 16.870 16.730 16.800 0.000 IPATH S&P 500 VIX SHORT-TERM FUTURES ETN VXX 6 46.410 46.140 46.410 -1.060 WHISTLER BLACKCOMB HOLDINGS INC. WB 3 15.740 15.740 15.740 +0.340 WHITECAP RESOURCES INC. WCP 488 12.850 12.400 12.830 +0.360 WHITECAP RESOURCES INC. SUBS RCPTS WCP.N 1767 12.660 12.300 12.660 0.000 WESTERN FOREST PRODUCTS INC. WEF 528 2.410 2.360 2.410 +0.060 WEST FRASER TIMBER WFT 39 50.780 50.250 50.610 -0.150 WI-LAN INC WIN 104 3.260 3.180 3.200 -0.020 WESTJET AIRLINES LTD. WJA 105 25.780 24.920 25.780 +0.450 WAJAX CORP WJX 10 37.110 36.860 36.920 +0.020 WESTERN LITHIUM USA CORP. WLC 10 0.690 0.690 0.690 +0.010 WALTER ENERGY INC. WLT 11 9.350 9.150 9.150 +0.400 GEORGE WESTON LIMITED WN 50 82.040 81.360 81.910 +0.570 WESTPORT INNOV WPT 2 15.440 15.390 15.390 +0.250 WESTERN ENERGY SVCS CORP WRG 63 9.890 9.660 9.840 +0.260 WSP GLOBAL INC. WSP 41 36.880 36.330 36.880 +0.250 WESTSHORE TERMINALS INVESTMENT CORP. WTE 41 35.580 35.100 35.510 +0.650 TMX GROUP LIMITED X 15 55.300 54.870 54.870 +0.610 iSHARES CANADIAN UNIVERSE BOND INDEX ETF XBB 5 30.500 30.480 30.500 +0.070 iSHARES CANADIAN CORPORATE BD INDEX ETF XCB 89 21.110 21.100 21.100 +0.010 XTREME DRILLING AND COIL SERVICES CORP. XDC 1 4.660 4.660 4.660 -0.040 iSHARES S&P/TSX CAPPED ENERGY INDEX ETF XEG 152 19.040 18.980 19.040 +0.220 iSHARES S&P/TSX CAPPED FINANCIALS INDEX XFN 6 29.620 29.500 29.620 +0.110 iSHARES S&P/TSX GLOBAL GOLD INDEX ETF XGD 11 11.760 11.640 11.760 +0.280 iSHARES MSCI EAFE INDEX ETF CAD HDGD XIN 3 21.630 21.630 21.630 -0.040 iSHARES S&P/TSX 60 INDEX ETF XIU 966 20.660 20.460 20.640 +0.170 iSHARES CDN SHORT TERM BOND INDEX ETF XSB 137 28.620 28.600 28.620 0.000 iSHARES S&P 500 INDEX ETF CAD HDGD XSP 114 21.350 21.220 21.350 +0.050 SIRIUS XM CANADA HOLDINGS INC. SV XSR 8 8.550 8.490 8.550 +0.080 iSHARES U.S. SMALL CAP INDEX ETF CAD HDG XSU 10 24.710 24.710 24.710 +0.300 YANGARRA RESOURCES LTD. YGR 115 0.990 0.980 0.980 +0.080 YAMANA GOLD INC YRI 829 9.590 9.440 9.520 +0.070 BMO MID CORPORATE BOND INDEX ETF ZCM 1 15.870 15.870 15.870 +0.030 BMO S&P/TSX EQUAL WEIGHT BANKS INDEX ETF ZEB 102 21.980 21.950 21.980 +0.090 ZENYATTA VENTURES LTD. ZEN 15 3.270 3.270 3.270 -0.120 ZOOMED INC ZMD 430 0.030 0.030 0.030 0.000 ZENN MOTOR COMPANY INC ZNN 5 0.345 0.345 0.345 -0.305 Trades: 25,535 Total Volume: 10,262,897 Total Value: $112,328,396 Advanced: 376 Declined: 196 Unchanged: 3,871 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.