Pure Trading Daily Market Summary April 11 2014 Closing Numbers Stock Symbol Vol(00s) High Low Close Change ALLANA POTASH CORP. AAA 5 0.400 0.400 0.400 -0.015 PURE INDTL REAL ESTATE TR AAR.UN 23 4.810 4.780 4.810 0.000 ADVANTAGE OIL & GAS LTD. AAV 184 5.980 5.880 5.910 -0.050 ADVANTAGE OIL & GAS LTD. 5% 30JAN15 AAV.DB.H 10 101.270 101.270 101.270 +0.010 ABSOLUTE SOFTWARE CORP. ABT 6 7.070 7.000 7.000 -0.070 BARRICK GOLD CORPORATION ABX 383 20.940 20.410 20.460 -0.070 AIR CANADA CL A AC.A 7 7.300 7.120 7.130 -0.170 AIR CANADA CL B AC.B 209 7.290 7.100 7.130 -0.180 ATCO LTD. CL.I NV ACO.X 57 53.980 53.640 53.910 +0.300 AUTOCANADA INC. ACQ 13 61.890 60.080 60.450 -2.590 AGELLAN COMMERCIAL REIT ACR.UN 2 9.170 9.170 9.170 -0.130 ALARIS ROYALTY CORP AD 25 27.380 27.090 27.270 -0.130 ALDERON IRON ORE CORP. ADV 62 1.640 1.600 1.610 -0.010 AURORA OIL & GAS LIMITED AEF 484 4.230 4.210 4.220 +0.010 AGNICO EAGLE MINES LIMITED AEM 167 34.770 33.900 34.040 -0.190 ARGENT ENERGY TRUST AET.UN 1058 3.530 3.270 3.270 -0.290 AG GROWTH INTERNATIONAL INC. AFN 6 46.470 46.260 46.290 -0.050 AGF MANAGEMENT LTD. CL.B NV AGF.B 29 12.410 12.280 12.290 -0.250 ALAMOS GOLD INC. AGI 26 10.390 10.020 10.120 -0.340 ALLIANCE GRAIN TRADERS INC. AGT 12 17.450 17.150 17.450 +0.250 AGRIUM INC AGU 22 101.080 100.480 100.520 -0.680 ASTON HILL FINANCIAL INC AHF 72 1.250 1.220 1.240 +0.010 ALTUS GROUP LIMITED AIF 7 19.030 18.730 18.820 -0.280 AIMIA INC. AIM 11 17.220 17.180 17.210 -0.030 ASANKO GOLD INC. AKG 59 2.330 2.230 2.250 -0.100 ALTAGAS LTD. ALA 19 46.640 46.410 46.640 +0.290 ALTIUS MINERALS CORP. ALS 1 14.690 14.690 14.690 -0.130 AINSWORTH LUMBER CO. LTD ANS 8 3.680 3.670 3.680 -0.160 ALLIED NEVADA GOLD CORP ANV 180 4.610 4.350 4.410 -0.170 AFRICA OIL CORP AOI 1 7.400 7.400 7.400 0.000 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 25 34.430 34.150 34.310 +0.300 ALGONQUIN POWER & UTILITIES CORP. AQN 158 7.640 7.600 7.620 -0.010 ARGONAUT GOLD INC. AR 166 4.610 4.400 4.420 -0.180 AECON GROUP INC ARE 12 17.870 17.670 17.810 +0.050 ARCAN RESOURCES LTD ARN 5 0.290 0.290 0.290 0.000 ARC RESOURCES LTD. ARX 159 32.150 31.330 32.010 +0.570 ALACER GOLD CORP. ASR 85 2.990 2.760 2.760 -0.210 ANGLO SWISS RESOURCES INC ASW 100 0.010 0.010 0.010 0.000 ATS AUTOMATION ATA 10 14.520 14.250 14.320 -0.420 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 16 90.320 88.350 89.060 +0.120 ATHABASCA OIL CORPORATION ATH 108 8.070 7.910 8.000 +0.100 ATLANTIC POWER CORP. ATP 32 3.240 3.190 3.210 -0.030 ATLANTIC POWER CORP. 6% 31DEC19 ATP.DB.D 20 79.000 79.000 79.000 +1.000 AURCANA CORP AUN 15 0.730 0.730 0.730 -0.060 AURICO GOLD INC. AUQ 170 4.850 4.800 4.810 -0.010 AVALON RARE METALS INC. AVL 5 0.670 0.670 0.670 -0.020 AVIGILON CORPORATION AVO 17 28.350 27.820 27.830 +0.080 ARTIS REIT AX.UN 92 16.070 15.900 15.980 +0.170 ALEXCO RESOURCE CORP. AXR 18 1.560 1.530 1.550 -0.060 ALTERRA POWER CORP. AXY 5 0.305 0.305 0.305 -0.010 AUGUSTA RESOURCE CORPORATION AZC 36 3.470 3.410 3.460 0.000 BELL ALIANT INC. BA 32 26.760 26.660 26.700 -0.020 BANRO CORP. BAA 60 0.550 0.550 0.550 -0.020 BADGER DAYLIGHTING LTD. BAD 41 41.310 40.270 40.690 -0.860 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 74 45.550 44.770 45.550 +0.700 BROOKFIELD ASSET MGMT INC. PR SER 38 BAM.PF.E 6 24.900 24.880 24.880 +0.010 BAUER PERFORMANCE SPORTS LTD. BAU 4 14.690 14.610 14.690 -0.100 BLACKBERRY LIMITED BB 247 8.400 7.950 7.990 -0.400 BOMBARDIER INC. CL. A MV BBD.A 7 4.060 4.040 4.060 +0.050 BOMBARDIER INC. CL. B SV BBD.B 418 4.040 4.000 4.010 +0.010 COTT CORP BCB 3 8.840 8.820 8.820 -0.140 BCE INC. BCE 81 48.260 48.120 48.150 +0.080 BEAR CREEK MINING CORP BCM 9 1.810 1.810 1.810 -0.060 BLACK DIAMOND GROUP LIMITED BDI 1 34.170 34.170 34.170 -0.010 BIRD CONSTRUCTION INC. BDT 2 13.900 13.900 13.900 -0.120 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 30 61.400 60.910 61.130 +0.420 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 53 32.150 31.840 32.050 -0.250 BE RESOURCES INC. BER 50 0.230 0.230 0.230 +0.040 BROOKFIELD GLOBAL INFRASTR SEC INCOME FD BGI.UN 1 9.880 9.880 9.880 -0.070 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 8 27.560 26.940 26.960 -0.660 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 6 42.800 42.710 42.800 +0.100 BIRCHCLIFF ENERGY LTD. BIR 134 11.940 11.690 11.790 +0.130 BNK PETROLEUM INC. BKX 30 2.080 2.040 2.040 -0.010 BALLARD POWER SYSTEMS INC BLD 331 4.390 4.170 4.300 -0.210 BANK OF MONTREAL BMO 106 75.120 74.640 75.040 +0.140 BONTERRA ENERGY CORP. BNE 7 55.040 54.880 55.000 +0.520 BANKERS PETROLEUM LTD. BNK 550 5.590 5.450 5.500 +0.010 BONAVISTA ENERGY CORPORATION BNP 90 17.270 16.950 16.960 -0.040 BANK OF NOVA SCOTIA BNS 68 64.240 64.040 64.210 -0.050 BANK OF NOVA SCOTIA 5 YR RESET SER. 26 BNS.PR.T 39 24.970 24.970 24.970 0.000 AMERICAS PETROGAS INC. BOE 13 1.290 1.260 1.260 -0.030 BROOKFIELD OFFICE PROPERTIES INC. BPO 6 21.470 21.420 21.440 +0.010 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 168 21.090 20.830 20.920 +0.060 BRAZIL RESOURCES INC. BRI 48 1.050 1.010 1.040 -0.030 BELO SUN MINING CORP. BSX 40 0.360 0.340 0.340 0.000 BTB REIT BTB.UN 25 4.660 4.650 4.650 -0.020 BAYTEX ENERGY CORP. BTE 150 45.830 45.480 45.670 +0.170 BAYTEX ENERGY CORP SUBS RCPTS BTE.R 16 44.650 44.630 44.650 +0.250 B2GOLD CORP. BTO 737 3.180 3.030 3.030 -0.070 BELLATRIX EXPLORATION LTD BXE 116 9.990 9.650 9.940 +0.280 BOYD GROUP INCOME FUND BYD.UN 1 36.510 36.510 36.510 -0.610 COLONIAL COAL INTERNATIONAL CORP. CAD 10 0.240 0.240 0.240 0.000 CAE INC CAE 259 14.650 14.540 14.580 -0.090 CANAM GROUP INC. CAM 16 14.080 13.930 14.010 -0.120 CDN APARTMENT UN CAR.UN 78 21.360 21.060 21.300 +0.270 CASCADES INC CAS 29 7.010 6.770 6.770 -0.370 iSHARES 1-5 YEAR LADD CORP BND IN FND CBO 78 19.780 19.780 19.780 0.000 CANADA BREAD CBY 78 72.100 72.090 72.090 -0.110 COGECO CABLE INC. SV CCA 60 62.360 59.430 59.680 -1.220 CCL INDUSTRIES INC. CL. B NV CCL.B 10 98.910 98.100 98.100 -2.900 CAMECO CORP CCO 176 25.600 25.070 25.210 -0.100 CATAMARAN CORPORATION CCT 181 43.300 42.510 42.690 -0.370 CANDENTE GOLD CORP. CDG 190 0.050 0.045 0.045 -0.005 CANELSON DRILLING INC CDI 58 7.650 7.430 7.610 +0.110 COM DEV INTL CDV 95 3.710 3.700 3.700 +0.010 iSHARES S&P/TSX CDN DIV ARISTO IND FND CDZ 1 25.660 25.660 25.660 -0.160 CENTRAL FUND OF CANADA LTD. CL.A NV CEF.A 8 15.390 15.330 15.350 -0.010 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 58 29.320 28.610 28.960 -0.280 CANACCORD GENUITY GROUP INC. CF 96 8.220 8.020 8.050 -0.120 CARFINCO FINANCIAL GROUP INC. CFN 9 9.780 9.730 9.750 -0.200 CANFOR CORP CFP 11 24.030 23.900 23.980 -0.570 CALFRAC WELL SERVICES LTD. CFW 19 35.380 35.050 35.090 -0.020 CANFOR PULP PRODUCTS INC. CFX 1 10.860 10.860 10.860 -0.170 CENTERRA GOLD INC. CG 45 5.500 5.250 5.320 -0.090 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 19 2.790 2.640 2.690 -0.080 CINEPLEX INC. CGX 50 41.470 40.660 40.990 -0.560 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 37 21.000 20.880 20.980 +0.110 CHORUS AVIATION INC. CL B CHR.B 38 3.730 3.680 3.680 -0.040 CI FINANCIAL CORP. CIX 20 35.110 34.840 34.840 -0.380 CARDINAL ENERGY LTD. CJ 12 15.420 15.270 15.310 +0.020 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 22 23.910 23.650 23.680 -0.310 iSHARES 1-5 YEAR LADDERED GOVT BOND IND CLF 3 19.400 19.400 19.400 +0.030 CONNACHER OIL & GAS LTD. CLL 15 0.270 0.270 0.270 -0.005 CELESTICA INC SV CLS 22 11.860 11.690 11.690 -0.230 CANADIAN IMPERIAL BANK OF COMMERCE CM 105 95.530 94.950 95.520 +0.120 CIBC RATE RESET CL A PR SERIES 35 CM.PR.L 44 24.980 24.980 24.980 0.000 COMPUTER MODELLING GROUP LTD CMG 1 29.160 29.160 29.160 -0.110 iSHARES PREMIUM MONEY MARKET ETF CMR 2 50.030 50.030 50.030 +0.010 CANACOL ENERGY LTD CNE 47 7.120 7.040 7.080 +0.030 CONTINENTAL GOLD LIMITED CNL 108 3.930 3.690 3.790 -0.140 CDN NATURAL RES CNQ 313 44.000 43.110 43.270 -0.560 CANADIAN NATIONAL RAILWAY CO. CNR 103 60.320 59.900 59.980 -0.220 COASTAL CONTACTS INC. COA 2 12.410 12.410 12.410 0.000 COASTAL GOLD CORP. COD 270 0.020 0.020 0.020 -0.005 CARDIOME PHARMA CORP COM 6 8.480 8.060 8.060 -0.410 CANADIAN OIL SANDS LIMITED COS 328 22.770 22.470 22.560 -0.380 CANADIAN PACIFIC RAILWAY LIMITED CP 52 159.180 157.610 158.070 -0.120 iSHARES S&P/TSX CDN PREF SHARE IND FND CPD 34 16.350 16.320 16.350 0.000 CRESCENT POINT ENERGY CORP. CPG 127 42.140 41.770 42.050 +0.450 CARPATHIAN GOLD INC. CPN 3540 0.035 0.035 0.035 +0.005 CAPITAL POWER CORPORATION CPX 57 25.810 25.350 25.760 -0.160 CEQUENCE ENERGY LTD. CQE 238 2.730 2.680 2.730 +0.040 CREW ENERGY INC CR 1026 11.700 11.500 11.640 +0.140 CROCODILE GOLD CORP. CRK 5 0.225 0.225 0.225 +0.005 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 62 13.420 13.310 13.330 +0.020 CAPSTONE MINING CORP. CS 261 2.940 2.880 2.940 +0.010 CAPSTONE INFRASTRUCTURE CORP. CSE 357 4.040 4.000 4.030 +0.040 CHARTWELL RETIREMENT RESIDENCES CSH.UN 62 10.270 10.170 10.230 +0.030 CONTRANS GROUP INC. CSS 1 12.950 12.950 12.950 -0.100 CONSTELLATION SOFTWARE INC. CSU 27 267.500 264.080 267.500 +1.510 CROCOTTA ENERGY INC. CTA 95 3.660 3.540 3.630 +0.070 CANADIAN TIRE CORPORATION CL. A NV CTC.A 9 106.680 105.710 106.060 -1.020 CANADIAN UTILITIES LTD. CL.A NV CU 12 41.000 40.650 41.000 +0.150 COMINAR R E UN CUF.UN 274 18.840 18.690 18.720 +0.020 COPPER MINING CORPORATION CUM 9 2.390 2.360 2.370 -0.010 CANEXUS CORPORATION CUS 2074 4.920 4.850 4.920 +0.050 CENOVUS ENERGY INC. CVE 76 31.940 31.830 31.880 +0.160 CERVUS EQUIPMENT CORP. 6% 31JUL17 CVL.DB 300 105.200 105.200 105.200 +0.720 CDN WESTERN BANK CWB 23 37.850 37.600 37.710 -0.120 CWC WELL SERVICES CORP. SUBS. RCPTS. CWC.R 500 0.930 0.930 0.930 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 51 26.110 25.730 26.020 +0.500 CONCORDIA HEALTHCARE CORP. CXR 46 21.330 20.390 21.000 +1.460 CAYDEN RESOURCES INC. CYD 10 1.880 1.880 1.880 +0.010 DUNDEE REAL ESTATE INVESTMENT TRUST D.UN 257 29.370 28.870 29.280 +0.400 DUNDEE CORP. CL.A SV DC.A 12 17.200 16.710 16.710 -0.330 DIFFERENCE CAPITAL FINANCIAL INC. DCF 1 2.140 2.140 2.140 -0.060 DIRECTCASH PAYMENTS INC. DCI 2 13.800 13.750 13.750 -0.350 DOMINION DIAMOND CORPORATION DDC 23 14.450 14.300 14.450 +0.100 DELPHI ENERGY CORP. DEE 154 3.120 2.950 3.060 +0.090 DIVIDEND 15 SPLIT CORP II CL A DF 29 8.440 8.380 8.380 -0.060 DIVIDEND 15 SPLIT CORP PR A DF.PR.A 300 DIVIDEND 15 SPLIT CORP DFN 5 11.680 11.680 11.680 -0.090 DETOUR GOLD CORP. DGC 63 10.730 10.380 10.490 -0.140 DIVIDEND GROWTH SPLIT CORP. CLASS A DGS 8 9.900 9.900 9.900 -0.080 DAVIS + HENDERSON CORPORATION DH 46 31.160 30.420 30.420 -0.850 DHX MEDIA LTD. DHX 21 5.150 5.060 5.070 0.000 DUNDEE INTERNATIONAL REIT DI.UN 113 9.240 9.180 9.180 -0.070 DUNDEE INDUSTRIAL REIT DIR.UN 86 9.290 9.230 9.240 -0.060 DENISON MINES CORP DML 164 1.680 1.650 1.660 +0.020 DOLLARAMA INC. DOL 15 89.060 88.240 88.320 -1.580 BRP INC. DOO 57 29.220 29.040 29.060 -0.330 DUNDEE PRECIOUS METALS INC. DPM 76 4.110 3.850 3.930 -0.140 MEDICAL FACILITIES CORP. DR 1 20.110 20.110 20.110 -0.370 DESCARTES SYS DSG 40 15.150 15.090 15.120 -0.110 DEETHREE EXPLORATION LTD. DTX 44 10.170 10.020 10.060 +0.060 DRAGONWAVE INC. DWI 5 1.540 1.470 1.470 -0.060 ENTERPRISE GROUP INC. E 30 1.000 1.000 1.000 0.000 ENCANA CORP. ECA 286 24.800 24.490 24.620 +0.130 ENDEAVOUR SILVER CORP. EDR 54 4.870 4.700 4.730 -0.100 ENDEAVOUR MINING CORPORATION EDV 15 0.810 0.790 0.790 -0.020 ELEMENT FINANCIAL CORPORATION EFN 850 14.980 14.780 14.820 -0.080 ENERGY FUELS INC. EFR 11 9.480 9.250 9.250 -0.140 ENERFLEX LTD. EFX 19 18.380 18.240 18.250 +0.140 EAGLE ENERGY TRUST EGL.UN 171 6.800 6.740 6.750 -0.080 EASYHOME LTD. EH 1 17.550 17.550 17.550 -0.100 EXCHANGE INCOME CORPORATION EIF 19 20.180 19.620 19.700 -1.140 CANOE EIT INCOME FUND TRUST EIT.UN 203 12.090 12.050 12.090 -0.030 ELDORADO GOLD ELD 194 6.570 6.400 6.470 +0.070 EMPEROR OIL LTD. EM 300 0.070 0.070 0.070 0.000 EMERA INCORPORATED EMA 35 35.450 34.890 35.380 +0.580 EMPIRE COMPANY LTD. CL.A NV EMP.A 19 65.990 65.660 65.990 +0.150 ENBRIDGE INC ENB 36 51.300 51.040 51.170 +0.120 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 4 26.340 26.080 26.340 -0.140 ENTREC CORPORATION ENT 211 1.290 1.250 1.270 -0.140 EUROMAX RESOURCES INC EOX 150 0.100 0.100 0.100 -0.100 ENCANTO POTASH CORP. EPO 25 0.155 0.150 0.155 0.000 ENERPLUS CORPORATION ERF 65 23.270 22.990 23.230 +0.300 ENSIGN ENERGY SERVICES INC. ESI 81 16.030 15.970 16.020 -0.080 ENGHOUSE SYSTEMS LTD. ESL 1 31.620 31.620 31.620 -0.770 ESSENTIAL ENERGY SERVICES LTD. ESN 86 2.960 2.830 2.940 +0.100 ESPIAL GROUP INC. ESP 43 1.900 1.850 1.900 -0.020 ETRION CORPORATION ETX 10 0.650 0.650 0.650 -0.020 EXTENDICARE INC. EXE 21 6.800 6.750 6.750 -0.010 ABDERDEEN ASIA-PACIFIC INCOME INVEST LTD FAP 77 5.650 5.620 5.650 +0.040 FIRST CAPITAL REALTY INC. FCR 24 17.640 17.550 17.560 -0.060 FISSION URANIUM CORP. FCU 94 1.480 1.400 1.470 +0.020 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 2 464.440 464.050 464.050 -8.200 FIRST QUANTUM J FM 212 20.250 19.810 20.130 +0.040 FRANCO-NEVADA CORPORATION FNV 152 52.070 50.500 50.800 -0.920 PHOSCAN CHEMICAL CORP. FOS 80 0.295 0.295 0.295 0.000 FIRST MAJESTIC SILVER CORP FR 32 10.770 10.420 10.510 -0.280 CANYON SERVICES GROUP INC. FRC 27 14.090 13.520 14.020 +0.550 FREEHOLD ROYALTIES LTD. FRU 19 23.610 23.240 23.610 +0.330 FIRSTSERVICE CORPORATION SV FSV 24 52.630 52.030 52.110 -1.500 FINANCIAL 15 SPLIT CORP FTN 10 9.830 9.810 9.810 -0.060 FORTRESS PAPER LTD FTP 8 3.350 3.210 3.210 -0.480 FORTIS INC FTS 85 32.080 31.870 32.040 +0.060 FINNING INTL FTT 290 29.300 27.990 29.010 -0.380 FISSION 3.0 CORP. FUU 20 0.115 0.115 0.115 0.000 FORTUNA SILVER MINES INC FVI 79 4.220 4.130 4.160 -0.040 GOLDCORP INC G 451 26.940 26.410 26.440 -0.360 GOLD BULLION DEV CORP GBB 200 0.040 0.040 0.040 +0.005 GROUPE BIKINI VILLAGE INC. GBV 12 1.020 1.020 1.020 -3.000 GRAN COLOMBIA GOLD CORP. GCM 19 1.350 1.310 1.310 -0.010 GIBSON ENERGY INC. GEI 158 28.220 27.840 28.150 -0.150 CGI GROUP INC. CL.A SV GIB.A 127 35.440 34.900 35.200 +0.220 GILDAN ACTIVEWEAR INC. GIL 95 53.960 53.480 53.760 -0.590 GEOLOGIX EXPLORATIONS INC. GIX 130 0.070 0.070 0.070 -0.010 GEOVIC MINING CORP GMC 250 0.040 0.040 0.040 -0.005 GREAT PANTHER SILVER LIMITED GPR 5 1.120 1.120 1.120 -0.040 BSM TECHNOLGIES INC GPS 13 2.350 2.300 2.300 -0.020 GRANITE REIT GRT.UN 5 40.510 40.250 40.250 +0.110 GLUSKIN SHEFF + ASSOCIATES INC. GS 14 32.300 31.880 31.880 -0.570 GOLDEN STAR GSC 95 0.800 0.780 0.790 +0.030 GRAN TIERRA ENERGY INC GTE 121 8.200 8.030 8.110 +0.020 U.S. GEOTHERMAL INC. GTH 5 0.830 0.830 0.830 -0.080 GUYANA GOLDFIELDS INC GUY 4 2.420 2.360 2.360 -0.100 GREAT-WEST LIFECO INC GWO 247 29.760 29.310 29.580 -0.430 GREAT-WEST LIFECO INC. PR SER P GWO.PR.P 2 25.150 25.150 25.150 0.000 GEAR ENERGY LTD GXE 40 4.480 4.380 4.480 +0.030 GUESTLOGIX INC GXI 179 1.270 1.240 1.260 +0.040 HUDSON S BAY COMPANY HBC 58 16.650 16.550 16.590 -0.160 HUDBAY MINERALS INC. HBM 85 8.830 8.680 8.720 -0.120 HOME CAPITAL GROUP INC. HCG 55 44.690 44.000 44.080 -1.040 HORIZONS ACTIVE FLOATING RATE BOND ETF C HFR 60 10.190 10.190 10.190 0.000 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 152 14.380 13.800 14.190 +0.200 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 164 9.440 9.030 9.100 -0.170 HORIZONS BETAPRO S&P/TSX 60 INVERSE ETF HIX 100 8.690 8.690 8.690 +0.130 HEALTHLEASE PROPERTIES REIT HLP.UN 1 10.280 10.280 10.280 0.000 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 305 5.350 5.310 5.340 +0.020 HORIZON NORTH LOGISTICS HNL 18 8.080 7.970 8.000 -0.050 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 123 3.850 3.850 3.850 -0.010 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 28 5.170 5.170 5.170 +0.050 H & R REAL EST UN HR.UN 185 23.490 23.120 23.450 +0.280 HARTE GOLD CORP HRT 500 0.060 0.060 0.060 +0.005 HORIZONS BETAPRO S&P 500R BEAR PLUS ETF HSD 309 3.400 3.380 3.400 +0.050 HUSKY ENERGY INC. HSE 15 35.440 35.080 35.100 -0.120 HORIZONS BETAPRO S&P 500R BULL PLUS ETF HSU 15 24.660 24.350 24.350 -1.340 HORIZONS BPRO S&P 500 VIX SHT BULL ETF HVU 329 7.310 7.040 7.310 +0.540 HIGH ARCTIC ENERGY SERVICES HWO 36 5.260 5.140 5.140 -0.150 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 645 5.820 5.760 5.810 +0.060 HORIZONS S&P/TSX 60 INDEX ETF HXT 10 25.450 25.450 25.450 -0.040 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 40 25.240 25.160 25.160 -0.140 INTELLIPHARMACEUTICS INTERNATIONAL INC. I 22 4.370 4.050 4.130 -0.310 ITHACA ENERGY INC IAE 249 2.580 2.520 2.580 -0.080 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 40 43.770 42.550 42.590 -1.190 INTACT FINANCIAL CORPORATION IFC 59 68.850 68.490 68.770 +0.150 INTERNATIONAL FOREST PRODUCTS LTD. CL.A IFP.A 46 15.660 15.200 15.600 -0.140 IGM FINANCIAL INC. IGM 17 51.640 51.240 51.560 -0.300 IMPERIAL METALS CORP. III 2 14.280 14.270 14.270 -0.110 IMRIS INC IM 16 1.560 1.530 1.540 +0.020 IAMGOLD CORP IMG 170 3.970 3.830 3.850 -0.090 IMPERIAL OIL IMO 35 51.780 51.220 51.600 -0.060 IMAX CORP IMX 7 30.880 30.400 30.400 -0.170 INNERGEX RENEWABLE ENERGY INC. INE 49 10.460 10.360 10.400 -0.050 INNVEST REIT TRUST UNIT INN.UN 15 5.300 5.250 5.250 -0.060 INTER PIPELINE LTD. IPL 165 28.880 28.670 28.740 -0.010 IMVESCOR RESTAURANT GROUP INC. IRG 1 2.020 2.020 2.020 +0.100 INTERTAPE POLYMER ITP 23 11.650 11.500 11.500 -0.270 IVANHOE MINES LTD. IVN 65 1.660 1.650 1.660 0.000 JUST ENERGY GROUP INC. JE 32 8.870 8.680 8.680 -0.170 KINROSS GOLD CORP K 599 4.640 4.550 4.570 -0.040 KELT EXPLORATION LTD. KEL 23 12.970 12.800 12.970 +0.090 KEYERA CORP. KEY 30 69.960 69.460 69.710 -0.340 KIRKLAND LAKE GOLD INC. KGI 653 3.420 3.290 3.380 +0.020 KILO GOLDMINES LTD. KGL 45 0.200 0.200 0.200 -0.010 STELLAR BIOTECHNOLOGIES INC. KLH 6 1.650 1.650 1.650 -0.190 KELSO TECHNOLOGIES INC KLS 44 5.040 4.940 5.040 -0.040 LOBLAW COMPANIES LIMITED L 52 46.080 45.560 45.690 -0.290 LAURENTIAN BANK LB 12 47.450 46.840 47.020 -0.450 LAURENTIAN BK OF CDA PR SERIES 13 LB.PR.H 10 25.100 25.100 25.100 -0.020 LIFE & BANC SPLIT CORP LBS 14 10.020 9.930 9.930 -0.180 LIFE & BANC SPLIT CORP PR A LBS.PR.A 9 10.300 10.300 10.300 +0.020 LEGACY OIL AND GAS INC. LEG 87 7.940 7.830 7.920 +0.130 CDN LIFE COS SPLIT CORP. 2012 PR LFE.PR.B 30 10.170 10.170 10.170 0.000 LUNA GOLD CORP LGC 15 1.180 1.150 1.150 -0.010 LABRADOR IRON ORE ROYALTY CORPORATION LIF 9 30.950 30.400 30.670 -0.470 LABRADOR IRON MINES HOLDINGS LIMITED LIM 25 0.115 0.115 0.115 0.000 LIQUOR STORES N.A. LTD. LIQ 4 12.170 12.080 12.080 -0.070 LINAMAR CORP LNR 16 53.420 52.500 52.500 -0.980 LONGVIEW OIL CORP. LNV 24 6.370 6.270 6.350 +0.050 LONG RUN EXPLORATION LTD LRE 1290 5.430 5.260 5.360 +0.080 LAKE SHORE GOLD CORP. LSG 80 0.880 0.870 0.870 +0.020 LIGHTSTREAM RESOURCES LTD. LTS 69 6.350 6.190 6.240 -0.050 LUCARA DIAMOND CORP LUC 194 1.970 1.940 1.940 -0.010 LUNDIN MINING CORP. LUN 663 5.380 5.250 5.300 +0.010 LEISUREWORLD SENIOR CARE CORP LW 6 12.050 11.990 11.990 -0.020 MAG SILVER CORP. MAG 29 8.230 7.910 7.950 -0.140 MEGA BRANDS INC. WTS. MB.WT 1300 0.385 0.385 0.385 0.000 MED BIOGENE INC MBI 120 0.075 0.075 0.075 0.000 MANITOBA TELECOM MBT 31 30.300 30.080 30.240 +0.050 MACDONALD DETTWILER MDA 19 86.560 86.030 86.500 -0.350 MAJOR DRILLING GRP MDI 32 8.510 8.420 8.470 -0.050 MIDWAY GOLD CORP MDW 35 1.050 1.040 1.050 -0.110 MEG ENERGY CORP. MEG 80 39.210 38.500 38.730 -0.170 MANITOK ENERGY INC. MEI 270 2.570 2.490 2.560 +0.110 MANULIFE FIN MFC 875 20.290 19.940 20.130 -0.150 MAPLE LEAF FOODS MFI 15 17.160 17.020 17.140 0.000 MAGNA INTERNATIONAL INC. COMMON MG 93 107.520 105.400 106.120 +0.600 MARRET HIGH YIELD STRATEGIES FUND MHY.UN 21 7.680 7.680 7.680 -0.010 GENWORTH MI CANADA INC. MIC 34 38.110 37.010 37.010 -1.250 MERCATOR MINERALS LTD. ML 10 0.095 0.095 0.095 +0.005 PRECIOUS METALS AND MINING TRUST MMP.UN 10 2.930 2.930 2.930 -0.040 MITEL NETWORKS CORPORATION MNW 29 9.910 9.770 9.790 -0.180 MARTINREA INTERNATIONAL INC. MRE 32 10.680 10.410 10.460 -0.290 METRO INC. MRU 21 63.750 63.500 63.730 -0.250 MORNEAU SHEPELL INC. MSI 4 15.620 15.520 15.600 +0.030 MERUS LABS INTERNATIONAL INC. MSL 131 1.670 1.610 1.650 0.000 MILESTONE APARTMENTS REIT MST.UN 3 10.320 10.320 10.320 0.000 MULLEN GROUP LTD. MTL 7 28.000 27.660 27.940 -0.030 METANOR RESOURCES INC MTO 20 0.170 0.170 0.170 -0.010 MANITOU GOLD INC. MTU 150 0.035 0.035 0.035 -0.010 MCEWEN MINING INC. MUX 4 2.700 2.630 2.700 -0.020 MADALENA ENERGY INC. MVN 20 0.750 0.750 0.750 -0.010 MAWSON WEST LIMITED MWE 240 0.460 0.460 0.460 -0.140 METHANEX CORP MX 65 71.050 69.630 69.810 -1.900 NATIONAL BANK OF CANADA NA 52 45.010 44.660 45.010 -0.150 NEWALTA CORPORATION NAL 32 20.500 20.210 20.320 -0.440 NORBORD INC. NBD 11 28.450 28.200 28.260 -0.480 NEVADA COPPER CORP. NCU 48 1.920 1.880 1.880 -0.010 NORTHERN DYNASTY MINERALS LTD. NDM 15 0.920 0.890 0.890 -0.020 NORDION INC. NDN 73 12.450 12.390 12.400 -0.030 NOVADAQ TECHNOLOGIES INC. NDQ 8 19.860 18.590 19.860 -0.880 NOVAGOLD RES INC. NG 51 4.110 3.960 3.980 -0.100 NEW GOLD INC. NGD 261 5.600 5.290 5.400 -0.200 NORTHERN GOLD MINING INC NGM 40 0.040 0.040 0.040 -0.005 NORTHSTAR HEALTHCARE INC. NHC 21 1.050 1.020 1.030 0.000 NORANDA INCOME FUND NIF.UN 10 5.280 5.280 5.280 +0.020 NIKO RES NKO 413 2.390 2.140 2.330 -0.010 NEULION INC. NLN 5 0.860 0.860 0.860 -0.020 NORTHLAND POWER INC. NPI 34 17.510 17.390 17.500 +0.040 VERDE POTASH PLC NPK 27 1.410 1.400 1.410 -0.020 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 10 27.930 27.730 27.830 -0.080 NEVSUN RES J NSU 104 3.750 3.650 3.680 +0.020 NEPTUNE TECHNOLOGIES & BIORESSOURCESINC. NTB 18 2.790 2.620 2.750 +0.170 NUVISTA ENERGY LTD. NVA 93 10.800 10.350 10.760 +0.340 THE NORTH WEST COMPANY INC. NWC 9 25.070 24.900 25.000 +0.140 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 96 9.930 9.880 9.920 +0.040 ONEX CORPORATION SV OCX 75 61.000 60.550 60.610 -0.540 OCEANAGOLD CORP. OGC 247 2.580 2.470 2.510 +0.020 ORACLE MINING CORP. OMN 5 0.200 0.200 0.200 -0.030 ONCOLYTICS BIO ONC 36 1.860 1.800 1.800 -0.060 ORBITE ALUMINAE INC. ORT 20 0.270 0.260 0.265 -0.005 OSISKO MINING CORPORATION OSK 2696 7.610 7.530 7.570 -0.020 OPEN TEXT CORP OTC 68 50.640 49.600 49.690 -0.350 PRIMERO MINING CORP. P 106 7.600 7.320 7.370 -0.230 PAN AMERICAN J PAA 101 14.740 14.320 14.380 -0.140 PARTNERS REIT PAR.UN 2 4.510 4.510 4.510 -0.050 PREMIUM BRANDS HOLDINGS CORP PBH 2 20.760 20.760 20.760 +0.020 PRECISION DRILLING CORPORATION PD 213 13.050 12.870 12.980 -0.080 N A PALLADIUM PDL 220 0.350 0.330 0.330 -0.010 PALADIN RESOURCES LTD. PDN 15 0.465 0.460 0.460 +0.020 PETROLIA INC. PEA 25 0.730 0.730 0.730 -0.160 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 25 38.740 38.020 38.710 +0.420 PREMIER GOLD MINES LTD. PG 135 2.040 1.940 1.960 -0.080 PENGROWTH ENERGY CORPORATION PGF 215 6.850 6.780 6.810 -0.010 PIMCO GLOBAL INCOME OPPORTUNITIES FUND PGI.UN 3 10.040 10.020 10.030 -0.030 PATIENT HOME MONITORING CORP. PHM 720 0.260 0.255 0.255 +0.010 PREMIUM INCOME CORP CL A PIC.A 30 7.050 7.050 7.050 -0.030 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 67 21.990 21.640 21.740 -0.290 PARKLAND FUEL CORPORATION PKI 31 20.910 20.710 20.740 -0.360 PILOT GOLD INC. PLG 2 1.400 1.400 1.400 -0.050 PROMETIC LIFE SCIENCES INC. PLI 498 1.220 1.160 1.160 -0.060 PETROMANAS ENERGY INC. PMI 65 0.205 0.205 0.205 -0.025 PERPETUAL ENERGY INC. PMT 41 1.750 1.680 1.750 +0.110 PERPETUAL ENERGY INC. 7% 31DEC15 PMT.DB.E 10 100.170 100.170 100.170 +0.160 PNI DIGITAL MEDIA INC. PN 2 1.270 1.270 1.270 -0.060 PINECLIFF ENERGY INC. PNE 473 1.500 1.450 1.470 +0.020 PANORIENT ENERGY CORP. POE 1 2.100 2.100 2.100 -0.140 POLYMET MINING CORP. POM 14 1.500 1.480 1.490 +0.040 POTASH CORPORATION OF SASKATCHEWAN INC POT 197 36.820 36.540 36.630 -0.190 PARAMOUNT RESOURCES LTD. POU 45 53.410 52.480 53.320 +0.790 POWER CORPORATION OF CANADA SV POW 4 29.890 29.770 29.890 -0.250 PEMBINA PIPELINE CORPORATION PPL 53 42.080 41.800 42.040 +0.120 PEMBINA PIPELINE CORP. F 5.75% 31DEC17 PPL.DB.F 50 142.500 142.500 142.500 +7.500 PAINTED PONY PETROLEUM LTD. PPY 1174 11.370 10.420 11.370 +1.010 PROBE MINES LTD PRB 341 3.370 2.780 3.320 -0.070 PACIFIC RUBIALES ENERGY CORP PRE 1008 21.340 20.110 21.310 +0.790 PERSEUS MINING LIMITED PRU 120 0.425 0.410 0.425 -0.005 PULSE SEISMIC INC. PSD 5 3.680 3.590 3.620 -0.010 PASON SYSTEMS INC. PSI 29 28.790 28.370 28.630 +0.010 PETROAMERICA OIL CORP. PTA 15 0.285 0.285 0.285 -0.005 POET TECHNOLOGIES INC. PTK 59 2.070 1.990 2.030 +0.140 PLATINUM GROUP METALS LTD. PTM 8 1.120 1.110 1.120 +0.010 PETAQUILLA MINERALS LTD. PTQ 5 0.195 0.195 0.195 +0.005 PURE TECHNOLOGIES LTD. PUR 24 7.240 7.120 7.120 -0.080 PRETIUM RESOURCES INC. PVG 69 7.100 6.640 6.640 -0.470 POWER FINANCIAL CORP. PWF 15 33.470 33.260 33.470 -0.300 POWER FINANCIAL CORP 6% SERIES I PWF.PR.I 4 25.360 25.360 25.360 +0.100 PENN WEST PETROLEUM LTD. PWT 186 9.570 9.420 9.450 +0.020 PAREX RESOURCES INC. PXT 21 9.950 9.880 9.900 -0.050 BLACKPEARL RESOURCES INC. PXX 1043 3.030 2.930 2.960 +0.100 QUEBECOR INC. CL.B SV QBR.B 29 26.840 26.650 26.660 -0.050 QHR CORPORATION QHR 10 1.370 1.370 1.370 +0.010 QLT INC QLT 3 6.400 6.360 6.400 -0.460 ROMARCO MINERALS INC. R 40 0.780 0.760 0.760 -0.040 RITCHIE BROS AUCTIONEERS INC. RBA 19 26.480 26.060 26.430 +0.130 RB ENERGY INC. RBI 5 0.740 0.740 0.740 -0.010 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 24 45.100 44.680 44.760 -0.220 ROCK ENERGY INC. RE 111 6.410 6.210 6.360 +0.200 CDN REAL ESTATE UN REF.UN 30 45.100 44.750 44.970 +0.150 RIOCAN REAL EST UN REI.UN 369 27.270 26.890 27.220 +0.470 RARE ELEMENT RESOURCES LTD RES 5 1.530 1.530 1.530 -0.020 REITMANS CANADA LTD. CL.A NV RET.A 21 6.240 6.170 6.200 0.000 RIO ALTO MINING LIMITED RIO 87 2.210 2.130 2.130 -0.070 REDKNEE SOLUTIONS INC. RKN 22 5.310 5.170 5.170 -0.030 REGAL LIFESTYLE COMMUNITIES INC. RLC 26 7.850 7.710 7.840 +0.130 RESERVOIR MINERALS INC. RMC 12 6.410 6.360 6.360 -0.160 RETROCOM REIT RMM.UN 83 4.700 4.690 4.700 +0.010 RMP ENERGY INC. RMP 601 8.170 7.890 8.100 +0.090 RUBICON MINERALS CORP. RMX 91 1.250 1.210 1.230 -0.030 RONA INC. RON 18 11.340 11.340 11.340 -0.030 RAISE PRODUCTION INC. RPC 135 2.980 2.650 2.900 +1.570 RAM POWER CORP. RPG 390 0.075 0.075 0.075 0.000 RAGING RIVER EXPLORATION INC. RRX 22 9.150 9.100 9.110 +0.060 ROGERS SUGAR INC. RSI 78 4.780 4.750 4.780 -0.030 ARTEK EXPLORATION LTD. RTK 53 4.280 4.120 4.160 -0.010 RUSSEL METALS RUS 10 30.310 30.050 30.050 -0.260 ROYAL BANK OF CANADA RY 87 72.940 72.420 72.800 -0.180 REVOLVER RESOURCES INC. RZ 350 0.015 0.015 0.015 0.000 SHERRITT INTL RV S 503 4.450 4.270 4.310 +0.050 SAPUTO INC. SAP 17 55.600 55.110 55.250 -0.130 SHAWCOR LTD SCL 8 47.050 46.530 47.010 +0.690 SEABRIDGE GOLD INC. SEA 10 8.590 8.300 8.300 -0.210 SECURE ENERGY SERVICES INC. SES 25 19.230 18.910 19.050 +0.100 SUNRIDGE GOLD CORP SGC 5 0.265 0.265 0.265 +0.005 SPYGLASS RESOURCES CORP SGL 1452 1.800 1.780 1.780 -0.030 SURGE ENERGY INC. SGY 255 6.630 6.430 6.600 +0.080 SPROTT INC SII 51 3.200 3.160 3.180 -0.010 STELLA JONES INC SJ 2 31.390 31.280 31.280 -0.290 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 204 26.260 25.970 26.160 -0.430 SUPREME PHARMACEUTICALS INC. SL 1120 0.075 0.070 0.075 +0.005 SUN LIFE FINANCIAL INC. SLF 335 36.320 35.900 36.060 -0.520 SILVER WHEATON CORP. SLW 304 25.010 24.290 24.460 -0.310 SMART TECHNOLOGIES INC SMA 4 4.450 4.350 4.450 +0.120 SEMAFO J SMF 74 4.040 3.910 3.930 -0.090 SNC-LAVALIN SV SNC 3 46.970 46.870 46.920 -0.440 STRATEGIC OIL & GAS LTD SOG 5 0.475 0.475 0.475 -0.025 SUNOPTA INC. SOY 26 12.930 12.700 12.920 +0.420 SUPERIOR PLUS CORP. SPB 42 13.510 13.250 13.340 -0.150 SPARTAN ENERGY CORP. SPE 194 3.870 3.810 3.840 0.000 STORM RESOURCES LTD. SRX 138 5.280 4.930 5.170 +0.220 SANDSTORM GOLD LTD. SSL 63 6.560 6.300 6.300 -0.210 SUNSET COVE MINING INC. SSM 200 0.010 0.010 0.010 -0.005 SILVER STANDARD RES INC. SSO 80 11.610 11.120 11.240 -0.340 STUDENT TRANSPORTATION INC. COMMON STB 8 6.840 6.820 6.820 -0.010 SANTONIA ENERGY INC. STE 53 1.630 1.630 1.630 0.000 STANTEC INC STN 4 64.730 64.460 64.460 -2.010 SUNCOR ENERGY INC. SU 249 39.780 39.130 39.460 -0.200 SOLIUM CAPITAL INC. SUM 5 6.560 6.490 6.560 +0.010 SANDVINE CORPORATION SVC 243 3.660 3.570 3.570 +0.020 SILVERCREST MINES INC SVL 42 2.000 1.970 1.980 -0.040 SILVERCORP METALS INC. SVM 22 2.190 2.160 2.160 -0.050 SAVANNA ENERGY SERVICES CORP SVY 13 7.710 7.590 7.700 -0.060 STORNOWAY DIAMOND CORP. SWY 50 1.050 1.050 1.050 +0.030 TELUS CORPORATION T 20 38.130 38.060 38.080 -0.040 TRANSALTA CORPORATION TA 149 13.140 13.060 13.120 -0.090 TAG OIL LTD TAO 7 3.310 3.250 3.270 -0.080 TWIN BUTTE ENERGY LTD. TBE 1390 2.390 2.320 2.380 +0.050 TECK RESOURCES LTD. CL.B SV TCK.B 244 25.040 24.550 24.640 -0.100 TRANSCONTINENTAL INC. CL A SV TCL.A 143 16.210 15.910 16.060 +0.070 THOMPSON CREEK METALS COMPANY TCM 486 3.460 2.780 3.130 +0.300 TRICON CAPITAL GROUP INC. TCN 32 7.810 7.650 7.650 -0.190 TRICAN WELL TCW 30 14.090 13.960 14.050 +0.020 TORONTO-DOMINION BANK TD 150 51.120 50.620 51.020 0.000 TRINIDAD DRILLING LTD. TDG 29 12.120 11.870 11.870 +0.090 TRILOGY ENERGY CORP. TET 123 29.520 29.040 29.520 +0.450 TRANSFORCE INC. TFI 28 23.930 23.520 23.840 +0.020 TRANSGLOBE J TGL 10 8.000 7.930 7.930 -0.080 TRUE GOLD MINING INC. TGM 5 0.375 0.375 0.375 -0.015 TERANGA GOLD CORPORATION TGZ 150 0.820 0.820 0.820 -0.060 TIM HORTONS INC. THI 117 59.990 59.620 59.820 -0.180 TAHOE RESOURCES INC. THO 30 24.030 23.830 23.870 +0.020 TOROMONT IND TIH 13 25.880 25.760 25.760 0.000 TEKMIRA PHAMACEUTICALS CORP TKM 10 21.530 20.130 20.220 -1.400 TASEKO MINES LTD. TKO 32 2.290 2.250 2.250 0.000 TALISMAN ENERGY INC. TLM 297 11.460 11.270 11.450 +0.140 TEMBEC INC. TMB 2 2.370 2.370 2.370 -0.030 TIMBERCREEK MORTGAGE INVEST TMC 8 9.240 9.240 9.240 -0.090 TITAN MEDICAL INC TMD 25 2.440 2.380 2.380 -0.050 TREASURY METALS INC. TML 10 0.435 0.430 0.430 +0.080 TIMMINS GOLD CORP TMM 22 1.600 1.550 1.580 -0.010 TANZANIAN ROYALTY EXPLORATION CORP. TNX 1 2.560 2.560 2.560 -0.130 TORC OIL & GAS LTD. TOG 25 12.850 12.730 12.730 +0.080 TOURMALINE OIL CORP. TOU 58 54.510 53.700 54.480 +0.350 TEMPLE HOTELS INC. TPH 15 6.010 5.920 5.920 -0.100 TEMPLE HOTELS INC. 7.25% 30SEP17 TPH.DB.E 10 100.480 100.480 100.480 -0.510 THOMSON REUTERS CORP. TRI 71 37.880 37.110 37.220 -0.700 TRANSCANADA CORPORATION TRP 20 51.360 51.060 51.360 +0.210 TURQUOISE HILL RESOURCES LTD. TRQ 270 3.880 3.770 3.830 -0.050 TRANSAT A.T. INC. CLASS B TRZ.B 4 8.570 8.540 8.540 -0.150 TORSTAR CORP. CL. B NV TS.B 35 6.600 6.470 6.490 -0.100 TREVALI MINING CORPORATION TV 244 1.030 1.010 1.020 -0.010 TAMARACK VALLEY ENERGY LTD. TVE 103 6.070 5.950 6.030 +0.050 TWEED MARIJUANA INC. TWD 94 3.480 3.370 3.370 -0.150 TOREX GOLD RESOURCES INC. TXG 135 1.090 1.060 1.060 -0.030 URANIUM PARTICIPATION CORP. U 33 5.350 5.300 5.330 -0.020 DOMTAR CORPORATION UFS 4 106.250 105.850 105.850 -2.260 URTHECAST CORP. UR 30 2.000 1.980 2.000 +0.020 UR-ENERGY INC. URE 91 1.650 1.530 1.540 -0.090 VERMILION ENERGY INC. VET 40 70.630 69.980 70.420 +0.750 VICWEST INC VIC 3 9.710 9.670 9.710 -0.040 5N PLUS INC. VNP 129 4.680 4.500 4.560 +0.030 VALENER INC. VNR 4 15.590 15.580 15.590 +0.030 VALEANT PHARMACEUTICALS INTL INC. VRX 57 135.990 130.440 130.440 -4.710 VERESEN INC. VSN 98 16.550 16.470 16.500 -0.130 VIXS SYSTEMS INC. VXS 33 1.840 1.500 1.640 -0.260 IPATH S&P 500 VIX SHORT-TERM FUTURES ETN VXX 2 49.290 48.850 49.290 +2.290 WANTED TECHNOLOGIES CORP WAN 10 1.050 1.050 1.050 -0.010 WHITECAP RESOURCES INC. WCP 302 13.380 13.210 13.260 +0.060 THE WESTAIM CORPORATION WED 3 3.360 3.300 3.360 +0.390 WESTERN FOREST PRODUCTS INC. WEF 163 2.400 2.350 2.360 -0.070 WESTERNONE INC. WEQ 2 7.490 7.460 7.490 -0.060 WEST FRASER TIMBER WFT 171 47.100 46.560 46.640 -1.550 WILTON RESOURCES INC. WIL 20 1.020 1.020 1.020 +0.190 WI-LAN INC WIN 8 3.310 3.260 3.260 -0.030 WPT INDUSTRIAL REIT USD WIR.U 8 9.550 9.550 9.550 +0.050 WESTJET AIRLINES LTD. WJA 85 25.400 24.850 24.890 -0.740 WAJAX CORP WJX 22 36.550 36.090 36.180 -0.620 WESTKAM GOLD CORP. WKG 50 0.040 0.040 0.040 0.000 WESTERN LITHIUM USA CORP. WLC 25 0.680 0.680 0.680 -0.050 WALTER ENERGY INC. WLT 1 8.000 8.000 8.000 -0.300 GEORGE WESTON LIMITED WN 41 81.430 80.510 80.840 -0.390 WESTPORT INNOV WPT 10 14.550 14.300 14.300 -0.500 WESTERN POTASH CORPORATION WPX 5 0.590 0.590 0.590 +0.040 WESTERN ENERGY SVCS CORP WRG 21 10.170 9.870 10.150 +0.200 WESTERN COPPER AND GOLD CORPORATION WRN 5 1.020 1.020 1.020 0.000 WSP GLOBAL INC. WSP 37 36.830 36.290 36.290 -0.830 WESTSHORE TERMINALS INVESTMENT CORP. WTE 36 34.350 33.990 34.200 -0.280 WESTERNZAGROS RESOURCES LTD WZR 15 0.900 0.900 0.900 -0.010 TMX GROUP LIMITED X 6 54.490 53.910 54.340 -0.880 iSHARES CANADIAN UNIVERSE BOND INDEX ETF XBB 5 30.600 30.600 30.600 +0.100 iSHARES CANADIAN CORPORATE BD INDEX ETF XCB 56 21.200 21.160 21.200 +0.070 XTREME DRILLING AND COIL SERVICES CORP. XDC 1 4.720 4.720 4.720 +0.050 iSHARES S&P/TSX CAPPED ENERGY INDEX ETF XEG 104 19.190 19.130 19.180 -0.010 iSHARES S&P/TSX GLOBAL GOLD INDEX ETF XGD 51 11.660 11.510 11.520 -0.210 iSHARES S&P/TSX CAPPED COMPOSITE INDEX E XIC 3 22.550 22.550 22.550 +0.150 iSHARES S&P/TSX 60 INDEX ETF XIU 756 20.520 20.410 20.460 -0.080 iSHARES S&P/TSX CAPPED REIT INDEX ETF XRE 23 16.210 16.110 16.180 +0.170 iSHARES CDN SHORT TERM BOND INDEX ETF XSB 71 28.670 28.660 28.670 +0.020 iSHARES S&P 500 INDEX ETF CAD HDGD XSP 117 21.030 20.950 20.950 -0.410 iSHARES U.S. SMALL CAP INDEX ETF CAD HDG XSU 30 24.190 23.960 23.960 -0.540 YELLOW MEDIA LIMITED Y 1 24.330 24.330 24.330 -0.300 YAMANA GOLD INC YRI 2607 9.530 9.350 9.430 -0.010 BMO MSCI EAFE HEDGED TO CAD INDEX ETF ZDM 14 17.300 17.260 17.300 -0.220 ZENYATTA VENTURES LTD. ZEN 48 3.140 3.030 3.070 -0.080 ZODIAC EXPLORATION INC. ZEX 40 0.030 0.030 0.030 0.000 BMO S&P/TSX LADDERED PREF SHARE IND ETF ZPR 38 14.240 14.200 14.200 +0.020 Trades: 22,669 Total Volume: 7,129,008 Total Value: $79,031,961 Advanced: 192 Declined: 343 Unchanged: 3,906 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.