Pure Trading Daily Market Summary April 14 2014 Closing Numbers Stock Symbol Vol(00s) High Low Close Change ALLANA POTASH CORP. AAA 5 0.395 0.395 0.395 -0.005 PURE INDTL REAL ESTATE TR AAR.UN 7 4.790 4.770 4.770 -0.040 ADVANTAGE OIL & GAS LTD. AAV 1244 6.030 5.930 5.980 +0.070 ASHBURTON VENTURES INC ABR 250 0.055 0.055 0.055 0.000 ABSOLUTE SOFTWARE CORP. ABT 3 6.990 6.930 6.930 -0.070 BARRICK GOLD CORPORATION ABX 222 20.830 20.560 20.640 +0.180 AIR CANADA CL A AC.A 7 7.400 7.370 7.400 +0.270 AIR CANADA CL B AC.B 269 7.440 7.320 7.390 +0.260 ATCO LTD. CL.I NV ACO.X 40 53.570 53.010 53.090 -0.820 AUTOCANADA INC. ACQ 7 62.590 61.240 61.240 +0.790 ALARIS ROYALTY CORP AD 74 27.350 27.080 27.110 -0.160 ALDERON IRON ORE CORP. ADV 47 1.650 1.590 1.600 -0.010 AURORA OIL & GAS LIMITED AEF 90 4.210 4.200 4.200 -0.020 AGNICO EAGLE MINES LIMITED AEM 217 35.120 34.250 34.690 +0.650 ARGENT ENERGY TRUST AET.UN 1049 2.970 2.800 2.800 -0.470 ACTIVENERGY INCOME FUND AEU.UN 10 8.890 8.890 8.890 +0.170 AG GROWTH INTERNATIONAL INC. AFN 13 45.590 45.370 45.430 -0.860 AGF MANAGEMENT LTD. CL.B NV AGF.B 109 12.340 12.250 12.340 +0.050 ALAMOS GOLD INC. AGI 154 10.480 10.160 10.190 +0.070 ALLIANCE GRAIN TRADERS INC. AGT 17 17.520 17.080 17.160 -0.290 AGRIUM INC AGU 29 101.840 100.400 101.120 +0.600 ASTON HILL FINANCIAL INC AHF 117 1.240 1.220 1.230 -0.010 AIMIA INC. AIM 67 17.370 17.270 17.350 +0.140 ASANKO GOLD INC. AKG 21 2.310 2.250 2.250 0.000 ALTAGAS LTD. ALA 20 46.720 46.600 46.660 +0.020 ALTIUS MINERALS CORP. ALS 1 14.950 14.950 14.950 +0.260 ALDERSHOT RES LTD ALZ 350 0.005 0.005 0.005 -0.030 ALMADEN MINERALS LTD. AMM 5 1.530 1.530 1.530 -0.060 AINSWORTH LUMBER CO. LTD ANS 46 3.700 3.650 3.650 -0.030 ALLIED NEVADA GOLD CORP ANV 114 4.600 4.350 4.350 -0.060 SPHERE 3D CORPORATION ANY 48 7.050 6.780 6.900 -1.000 AFRICA OIL CORP AOI 35 7.540 7.390 7.480 +0.080 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 5 34.270 34.030 34.230 -0.080 AQUILA RESOURCES AQA 1000 0.090 0.090 0.090 -0.470 ALGONQUIN POWER & UTILITIES CORP. AQN 316 7.610 7.540 7.580 -0.040 ARGONAUT GOLD INC. AR 174 4.490 4.320 4.330 -0.090 AECON GROUP INC ARE 17 18.130 18.020 18.120 +0.310 ARC RESOURCES LTD. ARX 160 32.440 32.040 32.160 +0.150 ALACER GOLD CORP. ASR 254 3.030 2.830 2.830 +0.070 ATS AUTOMATION ATA 6 14.460 14.200 14.200 -0.120 ATAC RESOURCES LTD ATC 17 1.160 1.120 1.160 +0.040 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 3 89.610 89.010 89.020 -0.040 ATHABASCA OIL CORPORATION ATH 1246 8.170 8.010 8.040 +0.040 ATNA RES J ATN 20 0.125 0.125 0.125 0.000 ATLANTIC POWER CORP. ATP 66 3.340 3.230 3.270 +0.060 AURCANA CORP AUN 10 0.750 0.750 0.750 +0.020 AURICO GOLD INC. AUQ 325 4.910 4.810 4.820 +0.010 AVIGILON CORPORATION AVO 140 27.310 26.500 26.500 -1.330 ARROWSTAR RESOURCES LTD AWS 170 0.030 0.030 0.030 0.000 ARTIS REIT AX.UN 61 16.130 16.030 16.080 +0.100 ALEXCO RESOURCE CORP. AXR 12 1.590 1.540 1.590 +0.040 AXIA NETMEDIA J AXX 28 2.500 2.500 2.500 0.000 AMAYA GAMING GROUP INC. AYA 48 6.340 6.140 6.150 -0.300 AUGUSTA RESOURCE CORPORATION AZC 38 3.420 3.360 3.370 -0.090 BELL ALIANT INC. BA 48 26.770 26.650 26.770 +0.070 BADGER DAYLIGHTING LTD. BAD 31 40.730 40.220 40.220 -0.470 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 138 46.000 45.220 45.820 +0.270 BLACKBERRY LIMITED BB 362 8.090 7.690 7.810 -0.180 BRIXTON METALS CORPORATION BBB 100 0.060 0.060 0.060 -0.015 BOMBARDIER INC. CL. B SV BBD.B 1291 4.130 4.020 4.120 +0.110 COTT CORP BCB 11 8.900 8.830 8.840 +0.020 BCE INC. BCE 147 48.400 47.830 48.220 +0.070 BEAR CREEK MINING CORP BCM 11 1.870 1.830 1.870 +0.060 BLACK DIAMOND GROUP LIMITED BDI 26 34.800 34.340 34.520 +0.350 BIRD CONSTRUCTION INC. BDT 1 13.820 13.820 13.820 -0.080 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 25 61.490 61.120 61.380 +0.250 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 5 31.660 31.510 31.540 -0.510 BROOKFIELD GLOBAL INFRASTR SEC INCOME FD BGI.UN 1 9.840 9.840 9.840 -0.040 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 27 27.250 27.010 27.240 +0.280 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 46 43.100 42.910 42.980 +0.180 BIRCHCLIFF ENERGY LTD. BIR 151 12.030 11.790 11.840 +0.050 BNK PETROLEUM INC. BKX 31 2.040 2.000 2.000 -0.040 BLOOM SELECT INCOME FUND BLB.UN 1 9.910 9.910 9.910 +0.140 BALLARD POWER SYSTEMS INC BLD 235 4.460 4.220 4.250 -0.050 BORALEX INC. BLX 8 13.110 12.880 12.880 -0.230 BANK OF MONTREAL BMO 72 75.300 74.760 75.180 +0.140 PARTNERS VALUE SPLIT CORP. AA PR SER 4 BNA.PR.D 2 25.260 25.260 25.260 +0.060 BONTERRA ENERGY CORP. BNE 3 55.400 55.280 55.400 +0.400 BANKERS PETROLEUM LTD. BNK 619 5.600 5.470 5.490 -0.010 BONAVISTA ENERGY CORPORATION BNP 63 17.140 16.950 17.130 +0.170 BANK OF NOVA SCOTIA BNS 35 64.470 64.050 64.300 +0.090 AMERICAS PETROGAS INC. BOE 1 1.270 1.270 1.270 +0.010 BANKS ISLAND GOLD LTD BOZ 90 0.500 0.500 0.500 0.000 BROOKFIELD OFFICE PROPERTIES INC. BPO 15 21.450 21.410 21.410 -0.030 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 180 21.100 20.940 21.020 +0.100 BRAZIL RESOURCES INC. BRI 13 1.040 1.040 1.040 0.000 BROOKFIELD RESIDENTIAL PROPERTIES INC. BRP 1 22.320 22.320 22.320 -0.390 BELO SUN MINING CORP. BSX 65 0.345 0.340 0.340 0.000 BAYTEX ENERGY CORP. BTE 68 46.000 45.510 45.790 +0.120 BAYTEX ENERGY CORP SUBS RCPTS BTE.R 2 44.790 44.500 44.500 -0.150 B2GOLD CORP. BTO 654 3.140 3.070 3.090 +0.060 BLOOM U.S. INCOME & GROWTH FUND BUA.UN 10 9.110 9.110 9.110 +0.010 BELLATRIX EXPLORATION LTD BXE 344 10.100 9.650 9.650 -0.290 AMERICAN BONANZA GOLD CORP. BZA 370 0.020 0.020 0.020 0.000 CAE INC CAE 286 14.570 14.490 14.530 -0.050 CANAM GROUP INC. CAM 10 14.060 13.860 13.860 -0.150 CDN APARTMENT UN CAR.UN 58 21.270 21.170 21.220 -0.080 CASCADES INC CAS 77 6.940 6.680 6.760 -0.010 iSHARES 1-5 YEAR LADD CORP BND IN FND CBO 253 19.780 19.770 19.770 -0.010 iSHARES BRIC INDEX FUND CBQ 2 23.400 23.400 23.400 +0.060 CANADA BREAD CBY 1 72.100 72.100 72.100 +0.010 COGECO CABLE INC. SV CCA 116 61.010 59.870 59.930 +0.250 CCL INDUSTRIES INC. CL. B NV CCL.B 3 97.760 96.110 97.690 -0.410 CAMECO CORP CCO 173 25.560 25.250 25.350 +0.140 CATAMARAN CORPORATION CCT 156 43.310 42.670 43.240 +0.550 CANELSON DRILLING INC CDI 19 7.600 7.520 7.540 -0.070 COM DEV INTL CDV 1 3.720 3.720 3.720 +0.020 CENTRAL FUND OF CANADA LTD. CL.A NV CEF.A 3 15.400 15.380 15.400 +0.050 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 13 29.050 29.000 29.020 +0.060 CANACCORD GENUITY GROUP INC. CF 29 8.120 7.960 7.970 -0.080 CARFINCO FINANCIAL GROUP INC. CFN 7 9.600 9.560 9.560 -0.190 CANFOR CORP CFP 55 23.700 23.230 23.350 -0.630 CALFRAC WELL SERVICES LTD. CFW 15 35.020 34.700 34.700 -0.390 CANFOR PULP PRODUCTS INC. CFX 6 10.490 10.410 10.490 -0.370 CENTERRA GOLD INC. CG 81 5.490 5.320 5.450 +0.130 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 23 2.750 2.720 2.720 +0.030 CINEPLEX INC. CGX 12 41.240 41.060 41.090 +0.100 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 11 21.060 20.800 20.860 -0.120 CHOICE PROPERTIES REIT CHP.UN 10 10.620 10.520 10.620 +0.060 CHESSWOOD GROUP LIMITED CHW 2 14.540 14.540 14.540 -0.110 CI FINANCIAL CORP. CIX 33 34.750 34.590 34.600 -0.240 CARDINAL ENERGY LTD. CJ 4 15.570 15.380 15.570 +0.260 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 101 24.090 23.620 23.840 +0.160 CHINOOK ENERGY INC. CKE 34 1.500 1.500 1.500 +0.100 iSHARES 1-5 YEAR LADDERED GOVT BOND IND CLF 65 19.400 19.400 19.400 0.000 CELESTICA INC SV CLS 117 11.730 11.530 11.580 -0.110 CANADIAN IMPERIAL BANK OF COMMERCE CM 49 95.940 95.100 95.670 +0.150 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 29.070 29.070 29.070 -0.090 CANACOL ENERGY LTD CNE 104 7.300 7.120 7.300 +0.220 CONTINENTAL GOLD LIMITED CNL 107 3.910 3.860 3.890 +0.100 CDN NATURAL RES CNQ 173 43.730 43.120 43.310 +0.040 CANADIAN NATIONAL RAILWAY CO. CNR 81 60.540 59.740 60.430 +0.450 COASTAL CONTACTS INC. COA 6 12.410 12.410 12.410 0.000 COASTAL GOLD CORP. COD 490 0.020 0.020 0.020 0.000 CARDIOME PHARMA CORP COM 4 8.180 7.970 7.970 -0.090 CANADIAN OIL SANDS LIMITED COS 494 23.050 22.550 22.680 +0.120 CANADIAN PACIFIC RAILWAY LIMITED CP 29 159.540 157.950 159.030 +0.960 iSHARES S&P/TSX CDN PREF SHARE IND FND CPD 20 16.350 16.350 16.350 0.000 CRESCENT POINT ENERGY CORP. CPG 209 43.270 42.470 43.210 +1.160 COPERNICAN INT L PREMIUM DIVIDEND FUND CPM.UN 1 6.060 6.060 6.060 -0.090 CAPITAL POWER CORPORATION CPX 17 25.650 25.560 25.620 -0.140 CEQUENCE ENERGY LTD. CQE 133 2.790 2.730 2.780 +0.050 CREW ENERGY INC CR 267 11.860 11.550 11.650 +0.010 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 36 13.380 13.310 13.320 -0.010 CT REIT CRT.UN 1 11.190 11.190 11.190 +0.220 CAPSTONE MINING CORP. CS 2079 2.980 2.830 2.850 -0.090 CAPSTONE INFRASTRUCTURE CORP. CSE 225 4.020 4.010 4.010 -0.020 CHARTWELL RETIREMENT RESIDENCES CSH.UN 117 10.250 10.130 10.160 -0.070 COMSTOCK METALS LTD. CSL 580 0.040 0.040 0.040 -0.005 CONSTELLATION SOFTWARE INC. CSU 10 265.520 262.950 264.450 -3.050 CROCOTTA ENERGY INC. CTA 651 3.750 3.630 3.750 +0.120 CANADIAN TIRE CORPORATION CL. A NV CTC.A 32 107.860 106.620 106.780 +0.720 CYNAPSUS THERAPEUTICS INC. CTH 30 0.570 0.570 0.570 -0.210 CALIAN TECHNOLOGIES LTD. CTY 1 18.760 18.760 18.760 -1.640 CANADIAN UTILITIES LTD. CL.A NV CU 37 40.810 40.480 40.680 -0.320 COMINAR R E UN CUF.UN 171 18.910 18.780 18.890 +0.170 COPPER MINING CORPORATION CUM 59 2.460 2.380 2.400 +0.030 CANEXUS CORPORATION CUS 244 4.980 4.750 4.760 -0.160 CENOVUS ENERGY INC. CVE 57 32.010 31.660 31.930 +0.050 CDN WESTERN BANK CWB 39 38.050 37.500 37.640 -0.070 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 106 26.330 26.010 26.250 +0.230 CONCORDIA HEALTHCARE CORP. CXR 36 23.140 21.300 22.990 +1.990 CAYDEN RESOURCES INC. CYD 5 1.840 1.840 1.840 -0.040 DUNDEE REAL ESTATE INVESTMENT TRUST D.UN 271 29.500 29.320 29.480 +0.200 DUNDEE CORP. CL.A SV DC.A 76 16.850 16.630 16.720 +0.010 DIRECTCASH PAYMENTS INC. DCI 8 13.700 13.220 13.220 -0.530 DONNYCREEK ENERGY INC. DCK 17 2.100 2.100 2.100 -0.040 DOMINION DIAMOND CORPORATION DDC 48 14.620 14.420 14.420 -0.030 DELPHI ENERGY CORP. DEE 122 3.110 2.960 3.000 -0.060 DIVIDEND 15 SPLIT CORP PR A DF.PR.A 20 10.090 10.090 10.090 +0.020 DIVIDEND 15 SPLIT CORP DFN 9 11.790 11.760 11.760 +0.080 DIVIDEND 15 SPLIT CORP. DFN.PR.A 1 10.270 10.270 10.270 -0.010 DETOUR GOLD CORP. DGC 79 10.900 10.600 10.710 +0.220 DAVIS + HENDERSON CORPORATION DH 23 30.820 30.520 30.620 +0.200 DHX MEDIA LTD. DHX 103 5.040 4.980 5.010 -0.060 DUNDEE INTERNATIONAL REIT DI.UN 34 9.260 9.150 9.220 +0.040 DOREL INDUSTRIES INC. CL.B SV DII.B 1 38.040 38.040 38.040 +0.490 DUNDEE INDUSTRIAL REIT DIR.UN 125 9.260 9.110 9.110 -0.130 DENISON MINES CORP DML 166 1.690 1.660 1.670 +0.010 CIPHER PHARMACEUTICALS INC. DND 5 7.650 7.500 7.500 -0.300 DOLLARAMA INC. DOL 18 89.710 88.250 88.710 +0.390 BRP INC. DOO 2 29.310 29.310 29.310 +0.250 DUNDEE PRECIOUS METALS INC. DPM 211 4.210 4.010 4.150 +0.220 MEDICAL FACILITIES CORP. DR 1 19.780 19.780 19.780 -0.330 DREAM UNLIMITED CORP. DRM 4 15.640 15.600 15.600 -0.050 DESCARTES SYS DSG 28 15.200 15.000 15.010 -0.110 DOUBLELINE INCOME SOLUTIONS TR UN DSL.UN 9 9.330 9.330 9.330 -0.010 DEETHREE EXPLORATION LTD. DTX 169 10.230 10.100 10.200 +0.140 DRAGONWAVE INC. DWI 4 1.420 1.420 1.420 -0.050 ENTERPRISE GROUP INC. E 375 1.060 1.020 1.030 +0.030 ENCANA CORP. ECA 301 24.980 24.720 24.790 +0.170 ENERCARE INC. ECI 7 10.910 10.840 10.840 -0.380 ENDEAVOUR SILVER CORP. EDR 24 4.930 4.790 4.840 +0.110 ENDEAVOUR MINING CORPORATION EDV 35 0.820 0.800 0.820 +0.030 ELEMENT FINANCIAL CORPORATION EFN 363 14.900 14.180 14.290 -0.530 ENERGY FUELS INC. EFR 4 9.340 9.090 9.090 -0.160 ENERFLEX LTD. EFX 2 18.280 18.280 18.280 +0.030 EAGLE ENERGY TRUST EGL.UN 241 6.750 6.300 6.300 -0.450 EXCHANGE INCOME CORPORATION EIF 29 20.080 19.960 19.990 +0.290 CANOE EIT INCOME FUND TRUST EIT.UN 42 12.220 12.150 12.180 +0.090 ELDORADO GOLD ELD 670 6.730 6.510 6.630 +0.160 EASTERN PLATINUM LIMITED ELR 90 0.080 0.075 0.080 +0.005 EMPEROR OIL LTD. EM 420 0.070 0.065 0.070 0.000 EMERA INCORPORATED EMA 16 35.360 35.110 35.140 -0.240 EMPIRE COMPANY LTD. CL.A NV EMP.A 36 66.140 65.930 65.950 -0.040 ENBRIDGE INC ENB 115 51.080 50.520 50.810 -0.360 ENBRIDGE INC. PREFERRED SERIES D ENB.PR.D 10 24.440 24.440 24.440 +0.040 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 26 26.480 26.430 26.480 +0.140 ENTREC CORPORATION ENT 20 1.200 1.190 1.190 -0.080 EPM MINING VENTURES INC. EPK 15 0.280 0.280 0.280 +0.040 ENERPLUS CORPORATION ERF 159 23.390 23.000 23.080 -0.150 ENSIGN ENERGY SERVICES INC. ESI 20 16.170 16.080 16.110 +0.090 ENGHOUSE SYSTEMS LTD. ESL 3 32.350 32.350 32.350 +0.730 ESSENTIAL ENERGY SERVICES LTD. ESN 253 2.950 2.790 2.790 -0.150 ESPIAL GROUP INC. ESP 4 1.870 1.870 1.870 -0.030 EVOLVING GOLD CORP EVG 850 0.015 0.015 0.015 0.000 EXTENDICARE INC. EXE 41 6.800 6.680 6.700 -0.050 EXFO INC. EXF 4 5.600 5.590 5.600 +0.010 ABDERDEEN ASIA-PACIFIC INCOME INVEST LTD FAP 16 5.700 5.680 5.700 +0.050 FIRST CAPITAL REALTY INC. FCR 58 17.670 17.590 17.590 +0.030 FISSION URANIUM CORP. FCU 238 1.460 1.380 1.390 -0.080 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 3 470.020 467.950 469.410 +5.360 FLYHT AEROSPACE SOLUTIONS LTD. FLY 5 0.550 0.550 0.550 -0.070 FIRST QUANTUM J FM 528 21.090 20.290 20.700 +0.570 FIRST NICKEL INC. FNI 60 0.040 0.040 0.040 -0.005 FRANCO-NEVADA CORPORATION FNV 120 52.000 50.940 51.260 +0.460 FALCON OIL & GAS LTD FO 10 0.175 0.175 0.175 0.000 FIRST MAJESTIC SILVER CORP FR 33 10.810 10.560 10.640 +0.130 CANYON SERVICES GROUP INC. FRC 75 14.140 13.860 13.930 -0.090 FREEHOLD ROYALTIES LTD. FRU 21 23.810 23.520 23.520 -0.090 FIRSTSERVICE CORPORATION SV FSV 15 52.710 52.100 52.100 -0.010 FIERA CAPITAL CORPORATION FSZ 1 13.730 13.730 13.730 -0.270 FORTIS INC FTS 137 32.110 31.880 31.920 -0.120 FORTIS INC. INSTAL RCPTS 4% 09JAN24 FTS.IR 11550 36.000 35.300 35.790 +0.090 FINNING INTL FTT 106 29.320 28.750 28.790 -0.220 FORTUNA SILVER MINES INC FVI 148 4.440 4.310 4.360 +0.200 GOLDCORP INC G 1825 26.960 26.310 26.630 +0.190 GOLD BULLION DEV CORP GBB 1140 0.040 0.035 0.040 0.000 GRAN COLOMBIA GOLD CORP. GCM 2 1.300 1.300 1.300 -0.010 GIBSON ENERGY INC. GEI 23 28.210 27.950 28.070 -0.080 GASFRAC ENERGY SERVICES INC. GFS 3 1.860 1.860 1.860 +0.110 GAMEHOST INC. GH 1 14.240 14.240 14.240 +0.080 CGI GROUP INC. CL.A SV GIB.A 988 35.540 35.110 35.210 +0.010 GILDAN ACTIVEWEAR INC. GIL 139 54.200 53.720 53.860 +0.100 GEOLOGIX EXPLORATIONS INC. GIX 70 0.075 0.075 0.075 +0.005 GEOMEGA RESOURCES INC. GMA 15 0.570 0.550 0.550 -0.100 GREAT PANTHER SILVER LIMITED GPR 10 1.130 1.130 1.130 +0.010 BSM TECHNOLGIES INC GPS 25 2.340 2.320 2.330 +0.030 GOLDQUEST MINING CORP GQC 20 0.310 0.310 0.310 -0.010 GRANITE REIT GRT.UN 15 40.380 40.180 40.270 +0.020 GOLD RESERVE INC GRZ 5 3.310 3.310 3.310 -0.020 GLUSKIN SHEFF + ASSOCIATES INC. GS 22 31.760 31.100 31.200 -0.680 GOLDEN STAR GSC 5 0.720 0.720 0.720 -0.070 GRAN TIERRA ENERGY INC GTE 304 8.380 8.100 8.370 +0.260 GUYANA GOLDFIELDS INC GUY 68 2.440 2.350 2.380 +0.020 GREAT-WEST LIFECO INC GWO 178 29.740 29.400 29.440 -0.140 GEAR ENERGY LTD GXE 10 4.540 4.500 4.500 +0.020 GUESTLOGIX INC GXI 1 1.270 1.270 1.270 +0.010 HUDSON S BAY COMPANY HBC 16 16.600 16.450 16.590 0.000 HUDBAY MINERALS INC. HBM 61 8.950 8.830 8.940 +0.220 HOME CAPITAL GROUP INC. HCG 193 45.090 44.350 44.670 +0.590 HORIZONS ENHANCED INCM EQTY ETF CL E HEX 30 7.280 7.280 7.280 -0.040 HORIZONS ACTIVE FLOATING RATE BOND ETF C HFR 20 10.190 10.190 10.190 0.000 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 111 14.090 13.700 13.760 -0.430 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 121 9.440 9.260 9.330 +0.230 HEALTHLEASE PROPERTIES REIT HLP.UN 2 10.280 10.280 10.280 0.000 HARD CREEK NICKEL CORP. HNC 50 0.040 0.040 0.040 0.000 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 187 5.510 5.460 5.480 +0.140 HORIZON NORTH LOGISTICS HNL 15 8.070 7.970 7.970 -0.030 HORIZONS BETAPRO NYMEX NAT GAS BULL PLUS HNU 11 16.350 16.280 16.350 -0.710 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 28 5.180 5.180 5.180 +0.010 H & R REAL EST UN HR.UN 207 23.510 23.350 23.440 -0.010 HORIZONS BETAPRO S&P 500R BEAR PLUS ETF HSD 203 3.410 3.350 3.410 +0.010 HUSKY ENERGY INC. HSE 26 35.060 34.650 35.000 -0.100 HORIZONS BETAPRO S&P 500R BULL PLUS ETF HSU 31 24.710 24.290 24.670 +0.320 HORIZONS BPRO S&P 500 VIX SHT BULL ETF HVU 214 7.690 7.040 7.390 +0.080 HIGH ARCTIC ENERGY SERVICES HWO 6 5.110 5.080 5.110 -0.030 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 805 5.790 5.720 5.780 -0.030 HORIZONS S&P/TSX 60 INDEX ETF HXT 10 25.450 25.450 25.450 0.000 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 89 25.480 25.150 25.280 +0.120 INTELLIPHARMACEUTICS INTERNATIONAL INC. I 9 4.240 4.200 4.230 +0.100 ITHACA ENERGY INC IAE 51 2.580 2.520 2.550 -0.030 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 103 42.600 42.230 42.280 -0.310 INTACT FINANCIAL CORPORATION IFC 50 69.880 68.920 69.850 +1.080 ING DIVERSIFI FLOATING RATE SEN LOAN FND IFL.UN 10 9.130 9.130 9.130 +0.010 INTERNATIONAL FOREST PRODUCTS LTD. CL.A IFP.A 306 15.360 15.110 15.140 -0.460 IGM FINANCIAL INC. IGM 13 52.040 51.770 51.870 +0.310 IMPERIAL METALS CORP. III 16 14.270 13.880 13.880 -0.390 IMRIS INC IM 6 1.560 1.540 1.560 +0.020 IAMGOLD CORP IMG 341 4.050 3.860 3.990 +0.140 IMPERIAL OIL IMO 12 51.960 51.500 51.760 +0.160 IMAX CORP IMX 1 29.770 29.770 29.770 -0.630 INNERGEX RENEWABLE ENERGY INC. INE 10 10.430 10.330 10.390 -0.010 INNVEST REIT TRUST UNIT INN.UN 25 5.280 5.220 5.280 +0.030 INTER PIPELINE LTD. IPL 216 29.030 28.750 28.930 +0.190 INTERTAPE POLYMER ITP 64 11.740 11.500 11.740 +0.240 IVANHOE MINES LTD. IVN 111 1.810 1.700 1.810 +0.150 JUST ENERGY GROUP INC. JE 50 8.680 8.600 8.610 -0.070 KINROSS GOLD CORP K 645 4.660 4.520 4.540 -0.030 KELT EXPLORATION LTD. KEL 115 13.180 12.980 13.150 +0.180 KEYERA CORP. KEY 21 69.660 69.220 69.510 -0.200 KIRKLAND LAKE GOLD INC. KGI 540 3.450 3.320 3.320 -0.060 KELSO TECHNOLOGIES INC KLS 21 5.230 5.050 5.230 +0.190 KILLAM PROPERTIES INC. KMP 18 10.190 10.170 10.190 -0.020 CORVUS GOLD INC. KOR 14 1.440 1.440 1.440 -0.040 CRIUS ENERGY TRUST KWH.UN 1 4.460 4.460 4.460 -0.240 LOBLAW COMPANIES LIMITED L 710 46.000 45.560 46.000 +0.310 LAURENTIAN BANK LB 32 47.350 47.130 47.300 +0.280 LAURENTIAN BK OF CDA PR SERIES 13 LB.PR.H 20 25.110 25.090 25.100 0.000 LEGACY OIL AND GAS INC. LEG 458 8.110 7.920 7.950 +0.030 CDN LIFE COS SPLIT CORP. 2012 PR LFE.PR.B 158 10.160 10.140 10.140 -0.030 LARGO RESOURCES LTD LGO 10 0.280 0.280 0.280 +0.005 LABRADOR IRON ORE ROYALTY CORPORATION LIF 22 31.290 30.860 30.940 +0.270 LIQUOR STORES N.A. LTD. LIQ 18 12.120 12.010 12.010 -0.070 LINAMAR CORP LNR 22 53.560 52.280 52.330 -0.170 LONGVIEW OIL CORP. LNV 10 6.580 6.520 6.550 +0.200 LORUS THERAPEUTICS LOR 535 0.500 0.490 0.490 0.000 LONG RUN EXPLORATION LTD LRE 1430 5.520 5.350 5.430 +0.070 LAKE SHORE GOLD CORP. LSG 20 0.920 0.910 0.910 +0.040 LONESTAR WEST INC. LSI 1 2.780 2.780 2.780 -0.090 LIGHTSTREAM RESOURCES LTD. LTS 101 6.380 6.280 6.300 +0.060 LUCARA DIAMOND CORP LUC 110 1.910 1.870 1.870 -0.070 LUNDIN MINING CORP. LUN 4641 5.490 5.330 5.400 +0.100 LEISUREWORLD SENIOR CARE CORP LW 18 12.020 11.940 11.940 -0.050 LX VENTURES INC. LXV 5 0.185 0.185 0.185 0.000 MAG SILVER CORP. MAG 15 8.270 8.040 8.040 +0.090 MEGA BRANDS INC. MB 7 17.720 17.720 17.720 +0.020 MANITOBA TELECOM MBT 42 30.140 30.000 30.020 -0.220 MACDONALD DETTWILER MDA 17 86.690 86.000 86.000 -0.500 MAJOR DRILLING GRP MDI 14 8.660 8.550 8.560 +0.090 MIDWAY GOLD CORP MDW 7 1.000 0.990 0.990 -0.060 MEG ENERGY CORP. MEG 121 38.910 38.420 38.430 -0.300 MANITOK ENERGY INC. MEI 72 2.600 2.490 2.490 -0.070 MANULIFE FIN MFC 973 20.300 19.880 19.970 -0.160 MANULIFE FINANCIAL CORP RESET CL 1 SER 3 MFC.PR.F 1 23.000 23.000 23.000 +0.810 MAPLE LEAF FOODS MFI 41 17.210 17.110 17.210 +0.070 MANULIFE FLOATING RATE SENIOR LOAN FUND MFR.UN 10 9.750 9.750 9.750 -0.030 MAGNA INTERNATIONAL INC. COMMON MG 78 106.920 105.760 106.500 +0.380 MARRET HIGH YIELD STRATEGIES FUND MHY.UN 20 7.700 7.690 7.700 +0.020 GENWORTH MI CANADA INC. MIC 40 36.710 36.500 36.700 -0.310 MINT INCOME FUND MID.UN 8 10.610 10.610 10.610 -0.030 MERCATOR MINERALS LTD. ML 830 0.100 0.100 0.100 +0.005 FRONT STREET U.S. MLP INCOME FUND LTD. MLP 6 11.090 11.090 11.090 +0.390 MARRET MULTI-STRATEGY INCOME FD CL A MMF.UN 13 9.650 9.650 9.650 -0.030 MART RESOURCES INC MMT 16 1.500 1.500 1.500 +0.020 MITEL NETWORKS CORPORATION MNW 33 9.760 9.390 9.480 -0.310 MEDICURE INC MPH 4 1.950 1.950 1.950 +1.920 MORGUARD CORP. MRC 1 128.840 128.840 128.840 +0.840 MARTINREA INTERNATIONAL INC. MRE 98 10.680 10.450 10.520 +0.060 MORGUARD UN MRT.UN 2 16.910 16.840 16.840 -0.100 METRO INC. MRU 45 64.060 63.180 63.780 +0.050 MORNEAU SHEPELL INC. MSI 3 15.640 15.600 15.610 +0.010 MERUS LABS INTERNATIONAL INC. MSL 93 1.680 1.630 1.640 -0.010 MILESTONE APARTMENTS REIT MST.UN 4 10.330 10.320 10.320 0.000 MULLEN GROUP LTD. MTL 38 28.160 27.900 27.900 -0.040 MCEWEN MINING INC. MUX 27 2.710 2.650 2.650 -0.050 METHANEX CORP MX 42 69.050 67.860 67.920 -1.890 NATIONAL BANK OF CANADA NA 70 45.220 44.930 44.970 -0.040 NEWALTA CORPORATION NAL 55 20.460 19.980 20.220 -0.100 NORBORD INC. NBD 35 28.420 27.980 27.980 -0.280 NEVADA COPPER CORP. NCU 24 1.840 1.830 1.830 -0.050 NORTHERN DYNASTY MINERALS LTD. NDM 35 0.910 0.860 0.860 -0.030 NORDION INC. NDN 11 12.430 12.400 12.420 +0.020 NEW FLYER INDUSTIRES INC. NFI 4 11.220 11.220 11.220 -0.070 NOVAGOLD RES INC. NG 35 4.140 3.970 3.990 +0.010 NEW GOLD INC. NGD 302 5.640 5.440 5.550 +0.150 NORANDA INCOME FUND NIF.UN 17 5.350 5.340 5.350 +0.070 NIKO RES NKO 51 2.360 2.280 2.310 -0.020 NORTH AMERICAN ENERGY PARTNERS INC. NOA 12 8.670 8.590 8.650 -0.060 NORTHLAND POWER INC. NPI 35 17.560 17.380 17.380 -0.120 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 3 27.840 27.810 27.840 +0.010 NEVSUN RES J NSU 108 3.840 3.750 3.810 +0.130 NEPTUNE TECHNOLOGIES & BIORESSOURCESINC. NTB 8 2.720 2.660 2.660 -0.090 NUVISTA ENERGY LTD. NVA 32 10.810 10.550 10.550 -0.210 THE NORTH WEST COMPANY INC. NWC 18 25.390 24.790 24.790 -0.210 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 36 9.940 9.870 9.940 +0.020 NEXC PARTNERS CORP. NXC 2 9.930 9.930 9.930 -0.020 OCP CREDIT STRATEGY FUND OCS.UN 10 9.060 9.060 9.060 +0.040 CONVERTIBLE DEBENTURES INCOME FUND OCV.UN 10 8.510 8.510 8.510 -0.090 ONEX CORPORATION SV OCX 90 61.170 60.700 60.960 +0.350 OCEANAGOLD CORP. OGC 78 2.590 2.510 2.580 +0.070 ONCOLYTICS BIO ONC 23 1.770 1.700 1.730 -0.070 ORBITE ALUMINAE INC. ORT 5 0.265 0.265 0.265 0.000 OSISKO MINING CORPORATION OSK 4165 7.700 7.550 7.580 +0.010 OPEN TEXT CORP OTC 111 50.440 49.320 50.250 +0.560 PRIMERO MINING CORP. P 152 7.330 7.120 7.150 -0.220 PAN AMERICAN J PAA 44 14.830 14.400 14.570 +0.190 PARTNERS REIT PAR.UN 6 4.490 4.370 4.370 -0.140 PREMIUM BRANDS HOLDINGS CORP PBH 5 20.930 20.800 20.800 +0.040 PROPHECY COAL CORP. PCY 150 0.075 0.075 0.075 +0.005 PRECISION DRILLING CORPORATION PD 208 13.220 12.920 12.970 -0.010 N A PALLADIUM PDL 1100 0.365 0.345 0.350 +0.020 PALADIN RESOURCES LTD. PDN 65 0.470 0.460 0.460 0.000 PETRODORADO ENERGY LTD. PDQ 110 0.035 0.035 0.035 0.000 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 59 39.740 38.950 39.590 +0.880 PREMIER GOLD MINES LTD. PG 161 2.030 1.980 1.980 +0.020 PENGROWTH ENERGY CORPORATION PGF 319 6.900 6.760 6.840 +0.030 PATIENT HOME MONITORING CORP. PHM 5 0.245 0.245 0.245 -0.010 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 36 21.730 21.680 21.680 -0.060 PARKLAND FUEL CORPORATION PKI 37 20.920 20.790 20.820 +0.080 PILOT GOLD INC. PLG 144 1.430 1.410 1.420 +0.020 PROMETIC LIFE SCIENCES INC. PLI 359 1.200 1.110 1.110 -0.050 PARALLEL ENERGY TRUST PLT.UN 42 4.300 4.210 4.240 -0.110 PRISM MEDICAL LTD. PM 37 8.080 7.990 7.990 +1.850 SENTRY SELECT PRIMARY METALS CORP. PME 3 3.880 3.880 3.880 0.000 PETROMANAS ENERGY INC. PMI 100 0.225 0.225 0.225 +0.020 PERPETUAL ENERGY INC. PMT 323 1.860 1.760 1.830 +0.080 PNI DIGITAL MEDIA INC. PN 18 1.200 1.200 1.200 -0.070 PINECLIFF ENERGY INC. PNE 124 1.510 1.480 1.490 +0.020 POTASH CORPORATION OF SASKATCHEWAN INC POT 394 37.360 36.660 37.110 +0.480 PARAMOUNT RESOURCES LTD. POU 141 55.500 54.320 54.970 +1.650 POWER CORPORATION OF CANADA SV POW 50 30.040 29.850 29.880 -0.010 PACIFIC POTASH CORPORATION PP 330 0.055 0.050 0.050 0.000 PEMBINA PIPELINE CORPORATION PPL 66 42.310 41.980 41.980 -0.060 PAINTED PONY PETROLEUM LTD. PPY 53 11.880 11.500 11.520 +0.150 PROBE MINES LTD PRB 8 3.290 3.160 3.160 -0.160 PACIFIC RUBIALES ENERGY CORP PRE 770 21.940 21.240 21.940 +0.630 PERSEUS MINING LIMITED PRU 25 0.415 0.410 0.410 -0.015 PINECREST ENERGY INC. PRY 20 0.170 0.170 0.170 -0.015 PULSE SEISMIC INC. PSD 24 3.670 3.630 3.660 +0.040 PASON SYSTEMS INC. PSI 45 29.070 28.770 29.000 +0.370 PETROAMERICA OIL CORP. PTA 40 0.290 0.290 0.290 +0.005 POET TECHNOLOGIES INC. PTK 137 2.260 2.180 2.260 +0.230 PLATINUM GROUP METALS LTD. PTM 3 1.150 1.120 1.150 +0.030 PURE TECHNOLOGIES LTD. PUR 34 7.150 6.950 7.010 -0.110 PRETIUM RESOURCES INC. PVG 58 6.810 6.500 6.500 -0.140 POWERTECH URANIUM CORP. PWE 100 0.080 0.080 0.080 -0.005 POWER FINANCIAL CORP. PWF 23 33.490 33.230 33.240 -0.230 POWER FINANCIAL CORP 6% SERIES I PWF.PR.I 8 25.360 25.360 25.360 0.000 PENN WEST PETROLEUM LTD. PWT 482 9.760 9.410 9.710 +0.260 PAREX RESOURCES INC. PXT 34 10.170 10.030 10.030 +0.130 BLACKPEARL RESOURCES INC. PXX 452 3.090 2.950 2.950 -0.010 QUEBECOR INC. CL.B SV QBR.B 62 26.810 26.580 26.580 -0.080 ROMARCO MINERALS INC. R 55 0.770 0.750 0.750 -0.010 RITCHIE BROS AUCTIONEERS INC. RBA 6 26.350 26.300 26.330 -0.100 RB ENERGY INC. RBI 15 0.730 0.720 0.730 -0.010 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 46 44.480 44.090 44.200 -0.560 ROCK ENERGY INC. RE 637 6.950 6.540 6.650 +0.290 CDN REAL ESTATE UN REF.UN 11 45.280 45.200 45.280 +0.310 RIOCAN REAL EST UN REI.UN 106 27.560 27.330 27.510 +0.290 RARE ELEMENT RESOURCES LTD RES 5 1.570 1.570 1.570 +0.040 REITMANS CANADA LTD. CL.A NV RET.A 8 6.310 6.240 6.250 +0.050 RIO ALTO MINING LIMITED RIO 59 2.210 2.110 2.120 -0.010 REDKNEE SOLUTIONS INC. RKN 41 5.300 5.140 5.160 -0.010 REGAL LIFESTYLE COMMUNITIES INC. RLC 5 7.850 7.850 7.850 +0.010 RESERVOIR MINERALS INC. RMC 2 6.450 6.400 6.400 +0.040 RETROCOM REIT RMM.UN 79 4.700 4.700 4.700 0.000 RMP ENERGY INC. RMP 3629 8.350 8.020 8.020 -0.080 RUBICON MINERALS CORP. RMX 98 1.290 1.240 1.240 +0.010 TRANSALTA RENEWABLES INC. RNW 7 11.350 11.340 11.340 +0.030 ROYAL NICKEL CORPORATION RNX 135 0.630 0.600 0.630 +0.130 ROUTE1 INC ROI 130 0.040 0.040 0.040 -0.005 RONA INC. RON 5 11.360 11.330 11.360 +0.020 RUN OF RIVER POWER INC. ROR 430 0.015 0.015 0.015 0.000 RAISE PRODUCTION INC. RPC 23 3.200 3.150 3.150 +0.250 RAGING RIVER EXPLORATION INC. RRX 205 9.260 9.020 9.030 -0.080 ROGERS SUGAR INC. RSI 116 4.870 4.750 4.810 +0.030 ARTEK EXPLORATION LTD. RTK 30 4.250 4.090 4.100 -0.060 RUNNINGFOX RESOURCE CORP. RUN 100 0.020 0.020 0.020 -0.195 RUSSEL METALS RUS 8 30.460 30.360 30.410 +0.360 REVOLUTION RESOURCES CORP. RV 530 0.035 0.035 0.035 +0.005 ROYAL BANK OF CANADA RY 104 73.220 72.750 72.840 +0.040 SHERRITT INTL RV S 2013 4.740 4.420 4.710 +0.400 SAPUTO INC. SAP 50 55.360 54.930 55.200 -0.050 SABINA GOLD & SILVER CORP. SBB 15 0.800 0.790 0.790 -0.020 SEARS CANADA INC SCC 1 15.970 15.970 15.970 +0.040 SHAWCOR LTD SCL 18 48.270 47.250 48.070 +1.060 SPROTT RESOURCE CORP SCP 24 2.450 2.440 2.450 0.000 STRAD ENERGY SERVICES LTD. SDY 12 4.400 4.400 4.400 +0.010 SEABRIDGE GOLD INC. SEA 18 8.540 8.300 8.300 0.000 SERINUS ENERGY INC. SEN 30 3.270 3.270 3.270 -0.290 SECURE ENERGY SERVICES INC. SES 49 19.210 19.010 19.030 -0.020 SPROTT STRATEGIC FIXED INCOME FUND SFI.UN 20 7.260 7.260 7.260 +0.010 SPYGLASS RESOURCES CORP SGL 817 1.830 1.780 1.810 +0.030 SURGE ENERGY INC. SGY 1528 6.900 6.600 6.810 +0.210 SPROTT INC SII 150 3.240 3.160 3.240 +0.060 STELLA JONES INC SJ 11 30.430 30.200 30.230 -1.050 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 278 26.410 26.110 26.350 +0.190 STIKINE ENERGY CORP. SKY 130 0.040 0.040 0.040 +0.015 SUPREME PHARMACEUTICALS INC. SL 1370 0.080 0.070 0.070 -0.005 SUN LIFE FINANCIAL INC. SLF 154 36.280 35.590 35.640 -0.420 SILVER WHEATON CORP. SLW 475 25.050 24.570 24.750 +0.290 SMART TECHNOLOGIES INC SMA 12 4.520 4.290 4.290 -0.160 SEMAFO J SMF 277 4.140 3.990 4.030 +0.100 SNC-LAVALIN SV SNC 25 47.310 46.960 46.960 +0.040 SOURCE EXPLORATION CORP SOP 5 0.140 0.140 0.140 0.000 SUNOPTA INC. SOY 17 13.040 12.990 13.040 +0.120 SUPERIOR PLUS CORP. SPB 117 13.430 13.200 13.420 +0.080 SPARTAN ENERGY CORP. SPE 73 3.910 3.880 3.880 +0.040 STORM RESOURCES LTD. SRX 22 5.380 5.290 5.380 +0.210 SILVER SPRUCE RESOURCES INC SSE 100 0.005 0.005 0.005 0.000 SANDSTORM GOLD LTD. SSL 54 6.450 6.320 6.350 +0.050 SILVER STANDARD RES INC. SSO 76 11.520 11.220 11.390 +0.150 STEM CELL THERAPEUTICS CORP SSS 140 0.370 0.340 0.345 -0.060 STUDENT TRANSPORTATION INC. COMMON STB 64 6.820 6.730 6.760 -0.060 SANTONIA ENERGY INC. STE 29 1.650 1.640 1.640 +0.010 STANTEC INC STN 3 65.180 64.330 65.180 +0.720 SOUTHERN PACIFIC RESOURES CORP STP 10 0.300 0.300 0.300 -0.010 SUNCOR ENERGY INC. SU 208 39.750 39.320 39.490 +0.030 SOLIUM CAPITAL INC. SUM 68 6.610 6.490 6.600 +0.040 SANDVINE CORPORATION SVC 122 3.590 3.530 3.530 -0.040 SILVERCREST MINES INC SVL 26 1.980 1.930 1.950 -0.030 SILVERCORP METALS INC. SVM 26 2.210 2.180 2.180 +0.020 SAVANNA ENERGY SERVICES CORP SVY 21 7.740 7.690 7.690 -0.010 SIERRA WIRELESS SW 33 23.270 22.760 23.060 +0.060 STORNOWAY DIAMOND CORP. SWY 34 1.040 1.020 1.040 -0.010 TELUS CORPORATION T 137 37.990 37.170 37.840 -0.240 TRANSALTA CORPORATION TA 81 13.130 13.010 13.020 -0.100 TAG OIL LTD TAO 38 3.260 3.210 3.210 -0.060 TWIN BUTTE ENERGY LTD. TBE 6787 2.490 2.390 2.480 +0.100 CBM ASIA DEVELOPMENT CORP. TCF 700 0.035 0.035 0.035 -0.005 TECK RESOURCES LTD. CL.B SV TCK.B 395 25.290 24.740 24.960 +0.320 TRANSCONTINENTAL INC. CL A SV TCL.A 199 16.220 16.010 16.200 +0.140 TRANSCONTINENTAL INC. 5 YR. SER. D TCL.PR.D 2 25.000 25.000 25.000 +0.020 THOMPSON CREEK METALS COMPANY TCM 156 3.330 3.130 3.190 +0.060 TRICON CAPITAL GROUP INC. TCN 74 7.620 7.460 7.470 -0.180 TRICAN WELL TCW 84 14.150 14.030 14.090 +0.040 TORONTO-DOMINION BANK TD 128 51.340 50.970 51.160 +0.140 TD BANK PR SERIES AG TD.PR.G 3 24.970 24.970 24.970 -0.020 TRINIDAD DRILLING LTD. TDG 42 11.720 11.510 11.530 -0.340 TRILOGY ENERGY CORP. TET 125 30.370 29.670 29.830 +0.310 TRANSFORCE INC. TFI 12 24.000 23.850 23.880 +0.040 TRANSGLOBE J TGL 27 8.220 8.130 8.130 +0.200 TERANGA GOLD CORPORATION TGZ 5 0.820 0.820 0.820 0.000 TIM HORTONS INC. THI 135 60.020 59.450 59.720 -0.100 TAHOE RESOURCES INC. THO 10 24.670 24.390 24.400 +0.530 TOROMONT IND TIH 20 26.180 26.010 26.150 +0.390 TEKMIRA PHAMACEUTICALS CORP TKM 26 20.230 16.390 16.390 -3.830 TASEKO MINES LTD. TKO 85 2.330 2.250 2.300 +0.050 TALISMAN ENERGY INC. TLM 732 11.480 11.260 11.280 -0.170 THERALASE TECHNOLOGIES INC TLT 5 0.295 0.295 0.295 -0.070 TEMBEC INC. TMB 15 2.370 2.370 2.370 0.000 TIMBERCREEK MORTGAGE INVEST TMC 10 9.230 9.230 9.230 -0.010 TITAN MEDICAL INC TMD 20 2.430 2.430 2.430 +0.050 TEMEX RESOURCES CORP TME 50 0.085 0.085 0.085 -0.010 TIMMINS GOLD CORP TMM 50 1.590 1.540 1.550 -0.030 TANZANIAN ROYALTY EXPLORATION CORP. TNX 3 2.610 2.560 2.610 +0.050 TORC OIL & GAS LTD. TOG 337 13.500 13.070 13.220 +0.490 TOURMALINE OIL CORP. TOU 45 54.800 54.290 54.520 +0.040 TEMPLE HOTELS INC. 7.25% 30SEP17 TPH.DB.E 10 100.930 100.930 100.930 +0.450 THOMSON REUTERS CORP. TRI 220 37.650 37.260 37.480 +0.260 TRANSCANADA CORPORATION TRP 83 51.480 51.060 51.100 -0.260 TURQUOISE HILL RESOURCES LTD. TRQ 557 3.940 3.840 3.910 +0.080 TRANSAT A.T. INC. CLASS B TRZ.B 9 8.420 8.200 8.420 -0.120 TORSTAR CORP. CL. B NV TS.B 14 6.650 6.480 6.650 +0.160 TREVALI MINING CORPORATION TV 2834 1.040 1.010 1.010 -0.010 TAMARACK VALLEY ENERGY LTD. TVE 58 6.100 5.900 5.900 -0.130 TWEED MARIJUANA INC. TWD 28 3.080 2.950 3.000 -0.370 TOREX GOLD RESOURCES INC. TXG 314 1.100 1.070 1.080 +0.020 TREZ CAPITAL MORTGAGE INV. CORP. TZZ 6 8.700 8.700 8.700 -0.140 URANIUM PARTICIPATION CORP. U 356 5.320 5.290 5.300 -0.030 DOMTAR CORPORATION UFS 11 106.320 105.070 105.070 -0.780 URTHECAST CORP. UR 8 1.820 1.820 1.820 -0.180 UR-ENERGY INC. URE 20 1.560 1.530 1.560 +0.020 URANERZ ENERGY CORPORATION URZ 5 1.790 1.790 1.790 -0.020 VERMILION ENERGY INC. VET 71 70.570 70.000 70.270 -0.150 VICWEST INC VIC 9 9.690 9.580 9.680 -0.030 ASTON HILL VIP INCOME FUND VIP.UN 10 10.180 10.180 10.180 -0.020 5N PLUS INC. VNP 39 4.630 4.450 4.450 -0.110 VALENER INC. VNR 8 15.620 15.570 15.590 0.000 VALEANT PHARMACEUTICALS INTL INC. VRX 152 133.480 127.080 128.080 -2.360 VERESEN INC. VSN 191 16.510 16.450 16.470 -0.030 VIXS SYSTEMS INC. VXS 22 1.750 1.740 1.740 +0.100 IPATH S&P 500 VIX SHORT-TERM FUTURES ETN VXX 4 50.140 48.360 48.600 -0.690 WHISTLER BLACKCOMB HOLDINGS INC. WB 2 15.910 15.880 15.910 +0.210 WHITECAP RESOURCES INC. WCP 1324 13.580 13.300 13.460 +0.200 WHITECAP RESOURCES INC. SUBS RCPTS WCP.N 1001 13.310 13.230 13.310 +0.110 THE WESTAIM CORPORATION WED 3 3.300 3.300 3.300 -0.060 WESTERN FOREST PRODUCTS INC. WEF 324 2.350 2.260 2.260 -0.100 WESTERNONE INC. WEQ 3 7.530 7.500 7.530 +0.040 WEST FRASER TIMBER WFT 502 46.600 45.110 46.480 -0.160 WI-LAN INC WIN 17 3.250 3.220 3.220 -0.040 WESTJET AIRLINES LTD. WJA 22 25.600 24.960 25.600 +0.710 WAJAX CORP WJX 6 36.730 36.440 36.730 +0.550 WESTERN LITHIUM USA CORP. WLC 25 0.690 0.680 0.680 0.000 WALTER ENERGY INC. WLT 4 8.500 8.150 8.500 +0.500 GEORGE WESTON LIMITED WN 24 81.090 80.850 80.930 +0.090 WESTPORT INNOV WPT 21 14.540 14.160 14.240 -0.060 WESTERN ENERGY SVCS CORP WRG 19 10.170 10.070 10.100 -0.050 WESTERN COPPER AND GOLD CORPORATION WRN 15 1.010 1.010 1.010 -0.010 WSP GLOBAL INC. WSP 20 36.560 36.060 36.330 +0.040 WESTSHORE TERMINALS INVESTMENT CORP. WTE 9 34.760 34.190 34.190 -0.010 TMX GROUP LIMITED X 6 54.690 54.520 54.620 +0.280 iSHARES CANADIAN UNIVERSE BOND INDEX ETF XBB 8 30.570 30.570 30.570 -0.030 iSHARES CANADIAN CORPORATE BD INDEX ETF XCB 40 21.180 21.160 21.170 -0.030 XTREME DRILLING AND COIL SERVICES CORP. XDC 68 4.780 4.680 4.680 -0.040 iSHARES S&P/TSX CAPPED FINANCIALS INDEX XFN 19 29.390 29.290 29.310 -0.090 iSHARES FLOATING RATE INDEX ETF XFR 21 20.160 20.160 20.160 +0.010 iSHARES S&P/TSX GLOBAL GOLD INDEX ETF XGD 126 11.730 11.610 11.650 +0.130 iSHARES CDN HYBRID CORPORATE BOND INDEX XHB 12 21.140 21.130 21.140 +0.190 iSHARES S&P/TSX 60 INDEX ETF XIU 1212 20.600 20.450 20.490 +0.030 XMET INC. XME 5 0.110 0.110 0.110 -0.030 CANADIAN OVERSEAS PETROLEUM LIMITED XOP 10 0.290 0.290 0.290 +0.005 iSHARES S&P/TSX CAPPED REIT INDEX ETF XRE 14 16.230 16.230 16.230 +0.050 XINERGY LTD. XRG 5 0.520 0.520 0.520 -0.020 iSHARES CDN SHORT TERM BOND INDEX ETF XSB 86 28.660 28.650 28.660 -0.010 iSHARES S&P 500 INDEX ETF CAD HDGD XSP 173 21.110 20.950 21.050 +0.100 SIRIUS XM CANADA HOLDINGS INC. SV XSR 1 8.460 8.460 8.460 +0.010 iSHARES U.S. SMALL CAP INDEX ETF CAD HDG XSU 1 24.050 24.050 24.050 +0.090 YIELDPLUS INCOME FUND YP.UN 10 7.860 7.850 7.850 +0.030 YAMANA GOLD INC YRI 538 9.530 9.370 9.390 -0.040 ZARGON OIL & GAS LTD. ZAR 5 9.180 9.100 9.150 +0.280 BMO MID CORPORATE BOND INDEX ETF ZCM 3 15.930 15.930 15.930 +0.060 BMO S&P/TSX EQUAL WEIGHT BANKS INDEX ETF ZEB 20 21.870 21.840 21.870 -0.010 ZENYATTA VENTURES LTD. ZEN 30 3.200 3.050 3.200 +0.130 Trades: 28,985 Total Volume: 11,163,693 Total Value: $108,709,918 Advanced: 299 Declined: 264 Unchanged: 3,876 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.