Pure Trading Daily Market Summary April 16 2014 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDTL REAL ESTATE TR AAR.UN 19 4.840 4.810 4.810 -0.020 ADVANTAGE OIL & GAS LTD. AAV 343 6.250 6.030 6.180 +0.200 ABSOLUTE SOFTWARE CORP. ABT 27 7.080 6.870 7.080 +0.130 BARRICK GOLD CORPORATION ABX 625 20.320 20.070 20.200 -0.180 AIR CANADA CL A AC.A 14 7.440 7.380 7.420 +0.130 AIR CANADA CL B AC.B 140 7.480 7.360 7.420 +0.150 ATCO LTD. CL.I NV ACO.X 62 54.310 53.650 54.310 +0.600 AUTOCANADA INC. ACQ 23 63.520 62.460 63.370 +2.510 ALARIS ROYALTY CORP AD 70 26.800 26.350 26.800 -0.090 ALDERON IRON ORE CORP. ADV 49 1.640 1.610 1.610 -0.020 AURORA OIL & GAS LIMITED AEF 28 4.210 4.200 4.210 +0.010 AGNICO EAGLE MINES LIMITED AEM 2971 33.220 30.680 30.710 -2.770 ARGENT ENERGY TRUST AET.UN 652 3.020 2.850 3.000 +0.240 AG GROWTH INTERNATIONAL INC. AFN 9 46.040 45.870 45.950 +0.050 AGF MANAGEMENT LTD. CL.B NV AGF.B 71 12.580 12.270 12.580 +0.240 ALAMOS GOLD INC. AGI 114 10.380 10.050 10.220 -0.080 AGRIUM INC AGU 32 103.600 102.930 103.380 +1.240 ASTON HILL FINANCIAL INC AHF 544 1.220 1.170 1.170 -0.050 ALTUS GROUP LIMITED AIF 2 19.030 18.960 18.960 -0.070 AIMIA INC. AIM 137 17.750 17.530 17.750 +0.190 ASANKO GOLD INC. AKG 32 2.220 2.120 2.180 -0.050 ALTAGAS LTD. ALA 44 47.390 46.760 47.370 +0.560 ALTIUS MINERALS CORP. ALS 6 14.930 14.500 14.930 -0.020 ALMADEN MINERALS LTD. AMM 5 1.420 1.420 1.420 0.000 ANFIELD NICKEL CORP. ANF 60 1.080 0.940 1.080 -1.220 AINSWORTH LUMBER CO. LTD ANS 8 3.710 3.710 3.710 +0.050 ALLIED NEVADA GOLD CORP ANV 72 4.100 3.980 3.980 -0.100 AFRICA OIL CORP AOI 3 7.610 7.600 7.600 +0.010 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 14 34.660 34.470 34.620 +0.180 ACASTI PHARMA INC. APO 1 1.080 1.080 1.080 +0.030 ALGONQUIN POWER & UTILITIES CORP. AQN 119 7.730 7.600 7.720 +0.130 ARGONAUT GOLD INC. AR 304 4.180 4.000 4.030 -0.070 AECON GROUP INC ARE 36 18.410 18.290 18.300 -0.010 ARC RESOURCES LTD. ARX 384 32.650 32.320 32.370 -0.100 ALACER GOLD CORP. ASR 200 2.740 2.660 2.710 -0.080 ATS AUTOMATION ATA 12 14.460 14.420 14.460 +0.180 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 12 90.420 88.780 90.100 +1.490 ATHABASCA OIL CORPORATION ATH 520 8.080 7.990 8.070 +0.040 ATLANTIC POWER CORP. ATP 273 3.450 3.320 3.400 +0.060 ARGENTEX MINING CORP ATX 30 0.080 0.080 0.080 -0.020 AURCANA CORP AUN 15 0.690 0.690 0.690 -0.030 AURINIA PHARMACEUTICALS INC AUP 2 3.920 3.920 3.920 AURICO GOLD INC. AUQ 279 4.650 4.540 4.580 -0.080 AVIGILON CORPORATION AVO 52 27.690 26.940 27.240 +0.410 ARTIS REIT AX.UN 73 16.330 16.210 16.260 +0.060 ALEXCO RESOURCE CORP. AXR 1 1.500 1.500 1.500 +0.020 AXIA NETMEDIA J AXX 1 2.500 2.500 2.500 0.000 AMAYA GAMING GROUP INC. AYA 275 5.800 5.680 5.800 -0.090 AUGUSTA RESOURCE CORPORATION AZC 14 3.290 3.210 3.270 +0.040 BELL ALIANT INC. BA 71 26.960 26.880 26.960 +0.130 BANRO CORP. BAA 45 0.520 0.510 0.510 -0.020 BADGER DAYLIGHTING LTD. BAD 43 40.360 40.100 40.190 -0.110 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 42 46.560 46.020 46.490 +0.510 BLACKBERRY LIMITED BB 294 8.060 7.820 7.870 -0.060 BOMBARDIER INC. CL. A MV BBD.A 12 4.090 4.090 4.090 +0.030 BOMBARDIER INC. CL. B SV BBD.B 1773 4.140 4.070 4.070 -0.020 COTT CORP BCB 8 8.890 8.870 8.870 +0.020 BCE INC. BCE 70 48.770 48.440 48.710 +0.270 BEAR CREEK MINING CORP BCM 20 1.710 1.610 1.610 -0.110 BLACK DIAMOND GROUP LIMITED BDI 16 34.860 34.230 34.860 +0.680 BIRD CONSTRUCTION INC. BDT 8 13.780 13.760 13.760 -0.040 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 40 61.910 61.690 61.760 -0.110 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 30 32.150 31.610 32.110 +0.440 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 24 27.540 27.270 27.500 +0.390 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 41 43.840 43.470 43.820 +0.500 BIRCHCLIFF ENERGY LTD. BIR 96 12.150 11.950 12.030 +0.100 BNK PETROLEUM INC. BKX 70 2.010 2.000 2.010 -0.010 BALLARD POWER SYSTEMS INC BLD 158 4.050 3.930 4.030 +0.040 BORALEX INC. BLX 7 12.940 12.880 12.940 +0.110 BANK OF MONTREAL BMO 86 76.150 75.420 76.080 +0.660 BONTERRA ENERGY CORP. BNE 8 55.650 55.430 55.450 +0.500 BANKERS PETROLEUM LTD. BNK 736 5.630 5.410 5.580 +0.070 BONAVISTA ENERGY CORPORATION BNP 287 17.020 16.880 17.020 -0.100 BANK OF NOVA SCOTIA BNS 84 65.240 64.660 65.140 +0.490 AMERICAS PETROGAS INC. BOE 11 1.280 1.280 1.280 +0.010 AIRBOSS AMERICA J BOS 2 7.530 7.530 7.530 -0.320 BROOKFIELD OFFICE PROPERTIES INC. BPO 19 21.800 21.620 21.800 +0.210 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 82 21.440 21.110 21.410 +0.310 BROOKFIELD RESIDENTIAL PROPERTIES INC. BRP 9 22.280 22.130 22.230 -0.020 BELO SUN MINING CORP. BSX 40 0.320 0.315 0.315 -0.015 BTB REIT BTB.UN 56 4.690 4.680 4.690 +0.030 BAYTEX ENERGY CORP. BTE 48 46.630 45.950 46.530 +0.880 BAYTEX ENERGY CORP SUBS RCPTS BTE.R 11 45.590 44.990 45.590 +0.890 B2GOLD CORP. BTO 1268 3.050 2.980 3.010 +0.010 BELLATRIX EXPLORATION LTD BXE 278 10.080 9.930 10.030 +0.090 BOYD GROUP INCOME FUND BYD.UN 2 37.050 37.000 37.050 +0.220 CAE INC CAE 37 14.680 14.500 14.620 +0.170 CANAM GROUP INC. CAM 14 13.930 13.850 13.910 +0.110 CDN APARTMENT UN CAR.UN 68 21.540 21.410 21.480 +0.100 CASCADES INC CAS 26 6.770 6.660 6.690 -0.100 iSHARES 1-5 YEAR LADD CORP BND IN FND CBO 1079 19.790 19.790 19.790 0.000 CANADA BREAD CBY 2 72.090 72.090 72.090 -0.010 COGECO CABLE INC. SV CCA 46 60.960 60.190 60.960 +0.290 CCL INDUSTRIES INC. CL. B NV CCL.B 11 98.800 96.780 98.000 +1.030 CAMECO CORP CCO 491 25.000 24.650 24.990 +0.080 CATAMARAN CORPORATION CCT 158 44.450 43.490 44.010 -0.170 CORRIDOR RESOURCES INC. CDH 15 2.130 2.100 2.130 +0.170 CANELSON DRILLING INC CDI 34 7.880 7.580 7.820 +0.270 CENTAMIN PLC. CEE 140 1.000 1.000 1.000 +0.020 CENTRAL FUND OF CANADA LTD. CL.A NV CEF.A 8 15.190 15.130 15.160 +0.020 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 50 30.030 29.310 29.990 +1.010 CANACCORD GENUITY GROUP INC. CF 27 8.100 7.990 8.070 +0.110 CARFINCO FINANCIAL GROUP INC. CFN 5 9.490 9.490 9.490 -0.070 CANFOR CORP CFP 72 24.500 23.940 24.420 +0.700 CALFRAC WELL SERVICES LTD. CFW 72 36.020 35.540 35.800 +0.860 CANFOR PULP PRODUCTS INC. CFX 11 10.790 10.710 10.750 +0.330 CENTERRA GOLD INC. CG 83 5.290 5.150 5.240 +0.130 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 23 2.740 2.640 2.720 +0.040 CARLISLE GOLDFIELDS LIMITED CGJ 200 0.055 0.055 0.055 0.000 CINEPLEX INC. CGX 32 40.960 40.650 40.830 +0.050 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 132 20.910 20.660 20.910 +0.070 CHOICE PROPERTIES REIT CHP.UN 7 10.780 10.690 10.770 +0.150 CHORUS AVIATION INC. 9.50% 31DEC14 CHR.DB 260 102.290 102.290 102.290 0.000 CHESSWOOD GROUP LIMITED CHW 4 14.670 14.670 14.670 +0.130 CENTRAL IRON ORE LIMITED CIO 350 0.005 0.005 0.005 -0.005 CI FINANCIAL CORP. CIX 42 34.870 34.520 34.770 +0.210 CARDINAL ENERGY LTD. CJ 40 15.950 15.560 15.800 +0.310 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 57 24.450 24.010 24.380 +0.290 CHINOOK ENERGY INC. CKE 778 1.730 1.700 1.730 +0.090 iSHARES 1-5 YEAR LADDERED GOVT BOND IND CLF 13 19.410 19.410 19.410 0.000 CELESTICA INC SV CLS 124 12.000 11.670 11.940 +0.420 CANADIAN IMPERIAL BANK OF COMMERCE CM 66 95.790 94.900 94.900 -0.510 CIBC RATE RESET CL A PR SERIES 35 CM.PR.L 36 25.000 24.980 25.000 +0.020 COMPUTER MODELLING GROUP LTD CMG 2 29.170 29.140 29.170 -0.110 CANACOL ENERGY LTD CNE 104 7.670 7.210 7.660 +0.510 CONTINENTAL GOLD LIMITED CNL 132 3.840 3.640 3.770 +0.040 CDN NATURAL RES CNQ 731 44.430 43.890 44.080 +0.310 CANADIAN NATIONAL RAILWAY CO. CNR 574 62.100 61.060 62.080 +1.220 COASTAL CONTACTS INC. COA 9 12.420 12.410 12.410 0.000 CARDIOME PHARMA CORP COM 1 7.680 7.680 7.680 +0.350 CANADIAN OIL SANDS LIMITED COS 435 23.490 22.870 23.400 +0.690 CANADIAN PACIFIC RAILWAY LIMITED CP 55 162.420 160.410 162.210 +2.730 iSHARES S&P/TSX CDN PREF SHARE IND FND CPD 17 16.340 16.340 16.340 +0.010 CRESCENT POINT ENERGY CORP. CPG 223 44.040 43.500 43.930 +0.810 CAPITAL POWER CORPORATION CPX 18 25.950 25.690 25.730 +0.100 CAPITAL POWER CORP PR SERIES 5 CPX.PR.E 1 23.800 23.800 23.800 +0.600 CEQUENCE ENERGY LTD. CQE 180 2.900 2.780 2.890 +0.120 CREW ENERGY INC CR 60 11.610 11.430 11.450 -0.030 CLAUDE RES CRJ 5 0.185 0.185 0.185 0.000 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 25 13.380 13.340 13.370 +0.090 CT REIT CRT.UN 2 11.400 11.360 11.400 +0.210 CAPSTONE MINING CORP. CS 183 2.840 2.800 2.840 0.000 iSHARES ADVANT SHORT DUR HIGH INC ETF CSD 4 20.460 20.460 20.460 +0.030 CAPSTONE INFRASTRUCTURE CORP. CSE 158 4.020 4.010 4.020 0.000 CHARTWELL RETIREMENT RESIDENCES CSH.UN 38 10.280 10.210 10.280 +0.050 COMSTOCK METALS LTD. CSL 430 0.040 0.040 0.040 0.000 CONTRANS GROUP INC. CSS 2 12.990 12.990 12.990 -0.080 CONSTELLATION SOFTWARE INC. CSU 31 265.000 262.640 264.340 +2.810 CROCOTTA ENERGY INC. CTA 2226 3.700 3.580 3.580 -0.110 CANADIAN TIRE CORPORATION CL. A NV CTC.A 57 107.930 107.080 107.350 -0.210 CITADEL INCOME FUND CTF.UN 10 3.280 3.280 3.280 +0.010 CANADIAN UTILITIES LTD. CL.A NV CU 28 41.260 40.780 41.090 +0.160 COMINAR R E UN CUF.UN 94 18.900 18.790 18.870 +0.070 COPPER MINING CORPORATION CUM 693 2.430 2.370 2.410 +0.090 CANEXUS CORPORATION CUS 129 4.910 4.800 4.810 -0.010 CENOVUS ENERGY INC. CVE 170 32.550 32.280 32.380 +0.460 CDN WESTERN BANK CWB 17 37.410 37.290 37.310 +0.020 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 112 26.600 26.410 26.500 +0.110 CONCORDIA HEALTHCARE CORP. CXR 22 22.340 21.500 21.500 -1.260 COUNSEL CORP CXS 4 1.640 1.640 1.640 -0.040 CAYDEN RESOURCES INC. CYD 9 1.800 1.800 1.800 -0.010 DUNDEE REAL ESTATE INVESTMENT TRUST D.UN 351 29.670 29.450 29.570 -0.030 DUNDEE CORP. CL.A SV DC.A 176 16.700 16.590 16.600 -0.050 DIRECTCASH PAYMENTS INC. DCI 4 14.180 14.020 14.030 +0.810 DONNYCREEK ENERGY INC. DCK 93 2.080 2.030 2.050 +0.030 DOMINION DIAMOND CORPORATION DDC 32 13.960 13.640 13.790 -0.090 DELPHI ENERGY CORP. DEE 117 3.130 3.100 3.110 +0.050 DIVIDEND 15 SPLIT CORP II CL A DF 8 8.410 8.410 8.410 -0.010 DIVIDEND 15 SPLIT CORP DFN 5 11.840 11.840 11.840 +0.050 DIVIDEND 15 SPLIT CORP. DFN.PR.A 6 10.250 10.250 10.250 0.000 DETOUR GOLD CORP. DGC 1550 10.480 10.210 10.350 +0.320 DIVIDEND GROWTH SPLIT CORP. CLASS A DGS 1 9.820 9.820 9.820 -0.080 DAVIS + HENDERSON CORPORATION DH 80 31.230 30.770 31.110 +0.430 DHX MEDIA LTD. DHX 43 5.210 5.110 5.170 +0.170 DUNDEE INTERNATIONAL REIT DI.UN 111 9.430 9.250 9.420 +0.170 DOREL INDUSTRIES INC. CL.B SV DII.B 1 38.210 38.210 38.210 +0.170 DUNDEE INDUSTRIAL REIT DIR.UN 67 9.110 9.030 9.040 -0.020 DENISON MINES CORP DML 137 1.630 1.620 1.630 +0.010 DYNACOR GOLD MINES INC DNG 1 1.710 1.710 1.710 -0.100 DOLLARAMA INC. DOL 246 89.000 88.540 88.910 -0.100 BRP INC. DOO 52 29.530 29.290 29.390 +0.040 DUNDEE PRECIOUS METALS INC. DPM 137 4.040 3.940 3.980 0.000 DREAM UNLIMITED CORP. DRM 16 15.600 15.600 15.600 -0.020 DIRTT ENVIRONMENTAL SOLUTIONS LTD. DRT 5 3.320 3.280 3.320 +0.130 DESCARTES SYS DSG 11 15.110 15.060 15.110 +0.110 DEETHREE EXPLORATION LTD. DTX 1107 11.120 10.830 11.040 +0.280 DRAGONWAVE INC. DWI 8 1.400 1.370 1.400 +0.040 ENTERPRISE GROUP INC. E 125 1.050 1.040 1.050 +0.020 ENCANA CORP. ECA 2446 25.660 24.670 25.660 +1.150 ENERCARE INC. ECI 3 11.070 11.020 11.070 +0.230 ENDEAVOUR SILVER CORP. EDR 21 5.220 4.680 4.710 -0.080 ENDEAVOUR MINING CORPORATION EDV 35 0.790 0.790 0.790 0.000 ELEMENT FINANCIAL CORPORATION EFN 480 14.330 13.970 14.270 +0.510 ENERGY FUELS INC. EFR 13 8.830 8.630 8.760 -0.150 ENERFLEX LTD. EFX 8 18.070 17.790 17.790 -0.320 EAGLE ENERGY TRUST EGL.UN 257 6.770 6.490 6.490 -0.010 EASYHOME LTD. EH 1 18.570 18.570 18.570 +0.820 EXCHANGE INCOME CORPORATION EIF 22 20.180 19.940 19.970 -0.170 CANOE EIT INCOME FUND TRUST EIT.UN 107 12.270 12.190 12.260 +0.080 ELDORADO GOLD ELD 532 6.400 6.290 6.330 -0.040 EASTERN PLATINUM LIMITED ELR 110 0.080 0.080 0.080 +0.005 EMPEROR OIL LTD. EM 480 0.075 0.070 0.075 +0.005 EMERA INCORPORATED EMA 26 35.730 35.310 35.550 +0.250 EMPIRE COMPANY LTD. CL.A NV EMP.A 41 66.000 65.770 65.990 +0.300 ENBRIDGE INC ENB 222 51.760 50.780 51.630 +0.940 ENBRIDGE INC. PR SERIES R ENB.PR.T 1 24.350 24.350 24.350 +0.300 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 22 26.510 26.390 26.490 0.000 ENTREC CORPORATION ENT 12 1.280 1.280 1.280 +0.030 ENCANTO POTASH CORP. EPO 41005 0.145 0.145 0.145 -0.005 ENERPLUS CORPORATION ERF 93 23.790 23.390 23.780 +0.550 ENSIGN ENERGY SERVICES INC. ESI 71 16.350 16.020 16.340 +0.230 ENGHOUSE SYSTEMS LTD. ESL 4 32.000 31.810 31.810 -0.190 ESSENTIAL ENERGY SERVICES LTD. ESN 42 2.870 2.820 2.870 +0.070 ESPIAL GROUP INC. ESP 15 1.830 1.830 1.830 -0.020 EVERTZ TECHNOLOGIES LIMITED ET 1 15.980 15.980 15.980 +0.450 ENTREE GOLD INC. ETG 5 0.370 0.370 0.370 +0.010 EXTENDICARE INC. EXE 34 6.770 6.720 6.750 +0.040 EXFO INC. EXF 6 5.500 5.420 5.420 -0.150 ABDERDEEN ASIA-PACIFIC INCOME INVEST LTD FAP 19 5.680 5.670 5.670 -0.020 FIRM CAPITAL MTGE INV CORP 5.4% 28FEB19 FC.DB.B 10 96.670 96.670 96.670 +0.660 FIRST CAPITAL REALTY INC. FCR 22 17.780 17.660 17.770 +0.080 FISSION URANIUM CORP. FCU 78 1.420 1.350 1.410 +0.060 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 2 469.940 469.870 469.940 +0.060 FIRST QUANTUM J FM 252 21.000 20.770 20.960 +0.320 FIRST NICKEL INC. FNI 1900 0.045 0.040 0.045 +0.005 FRANCO-NEVADA CORPORATION FNV 209 51.200 49.660 51.000 +0.470 FIRST MAJESTIC SILVER CORP FR 68 10.530 10.210 10.340 -0.120 CANYON SERVICES GROUP INC. FRC 132 14.470 13.960 14.440 +0.460 FREEHOLD ROYALTIES LTD. FRU 46 24.880 24.630 24.800 +0.340 FIRSTSERVICE CORPORATION SV FSV 18 53.260 52.750 52.980 +0.270 FINANCIAL 15 SPLIT CORP FTN.PR.A 19 10.180 10.180 10.180 +0.040 FORTRESS PAPER LTD FTP 4 3.080 2.920 3.040 -0.090 FORTIS INC FTS 99 32.160 32.060 32.160 +0.200 FORTIS INC. INSTAL RCPTS 4% 09JAN24 FTS.IR 1550 36.020 36.000 36.020 +0.350 FINNING INTL FTT 137 29.340 28.950 29.330 +0.780 FORTUNA SILVER MINES INC FVI 23 4.350 4.240 4.310 +0.040 GOLDCORP INC G 1071 26.700 26.100 26.240 +0.220 COLABOR GROUP INC. GCL 1 3.710 3.710 3.710 -0.110 GRAN COLOMBIA GOLD CORP. GCM 17 1.250 1.210 1.210 -0.030 GIBSON ENERGY INC. GEI 71 27.920 27.680 27.880 +0.160 CGI GROUP INC. CL.A SV GIB.A 97 36.340 35.740 36.180 +0.180 GLOBAL DIV INV GR. INCOME TR. II GII.UN 2 1.720 1.720 1.720 +0.010 GILDAN ACTIVEWEAR INC. GIL 137 55.280 54.780 55.200 +0.220 GEOLOGIX EXPLORATIONS INC. GIX 250 0.070 0.070 0.070 -0.005 GLENTEL INC GLN 1 12.000 12.000 12.000 -0.560 GMP CAPITAL INC. GMP 14 7.300 7.300 7.300 -0.050 GREAT PRAIRIE ENERGY SERVICES INC. GPE 5 0.300 0.300 0.300 +0.040 BSM TECHNOLGIES INC GPS 15 2.350 2.350 2.350 -0.030 GRANITE REIT GRT.UN 42 41.170 40.640 41.070 +0.650 GLUSKIN SHEFF + ASSOCIATES INC. GS 16 32.670 32.100 32.560 +1.270 GOLDEN STAR GSC 20 0.700 0.650 0.700 +0.050 GRAN TIERRA ENERGY INC GTE 105 8.340 8.200 8.260 -0.030 KNIGHT THERAPEUTICS INC. GUD 40 7.120 6.990 6.990 +0.270 GUYANA GOLDFIELDS INC GUY 53 2.360 2.250 2.340 +0.090 GREAT-WEST LIFECO INC GWO 170 30.070 29.840 29.910 +0.300 GWR GLOBAL WATER RESOURCES CORP. GWR 4 4.950 4.950 4.950 +3.150 GEAR ENERGY LTD GXE 100 4.540 4.500 4.540 +0.060 GUESTLOGIX INC GXI 5 1.270 1.270 1.270 0.000 HUDSON S BAY COMPANY HBC 60 17.300 16.810 17.290 +0.400 HUDBAY MINERALS INC. HBM 141 8.810 8.630 8.800 +0.150 HELIX BIOPHARM HBP 4 1.500 1.500 1.500 0.000 HOME CAPITAL GROUP INC. HCG 53 44.870 44.430 44.750 +0.320 HORIZONS ACTIVE FLOATING RATE BOND ETF C HFR 75 10.200 10.190 10.200 +0.010 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 75 14.810 14.540 14.780 +0.260 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 26 8.920 8.900 8.900 +0.140 HEALTHLEASE PROPERTIES REIT HLP.UN 563 10.130 10.030 10.130 -0.130 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 419 5.550 5.470 5.550 +0.090 HORIZON NORTH LOGISTICS HNL 174 8.060 8.000 8.010 +0.010 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 59 5.260 5.130 5.130 -0.020 HORIZONS ACTIVE PERF SHARES ETF CL E UN HPR 10 10.000 10.000 10.000 +0.020 H & R REAL EST UN HR.UN 773 23.920 23.780 23.860 +0.060 HORIZONS BETAPRO S&P 500R BEAR PLUS ETF HSD 460 3.290 3.250 3.250 -0.060 HUSKY ENERGY INC. HSE 147 35.190 34.970 34.990 -0.070 HORIZONS BETAPRO S&P 500R BULL PLUS ETF HSU 45 25.480 25.190 25.480 +0.490 HORIZONS BPRO S&P 500 VIX SHT BULL ETF HVU 271 6.930 6.730 6.730 -0.360 HIGH ARCTIC ENERGY SERVICES HWO 4 5.060 5.060 5.060 -0.050 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 168 5.690 5.640 5.640 -0.100 HORIZONS S&P/TSX 60 INDEX ETF HXT 52 25.720 25.630 25.720 +0.260 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 54 25.880 25.600 25.880 +0.470 HYDUKE ENERGY SERVICES INC. HYD 20 0.480 0.480 0.480 +0.135 INTELLIPHARMACEUTICS INTERNATIONAL INC. I 5 3.930 3.730 3.930 +0.190 ITHACA ENERGY INC IAE 40 2.650 2.610 2.640 +0.030 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 85 43.730 43.140 43.730 +0.860 ICO THERAPEUTICS INC ICO 5 0.390 0.390 0.390 -0.015 IVANHOE ENERGY IE 20 0.640 0.630 0.640 +0.080 INTACT FINANCIAL CORPORATION IFC 78 69.930 69.590 69.850 +0.320 INTERNATIONAL FOREST PRODUCTS LTD. CL.A IFP.A 35 16.090 15.360 15.950 +0.690 IGM FINANCIAL INC. IGM 24 52.790 52.110 52.790 +1.140 IMPERIAL METALS CORP. III 21 13.990 13.320 13.850 +0.600 IMRIS INC IM 7 1.510 1.440 1.450 -0.090 IAMGOLD CORP IMG 272 3.840 3.780 3.820 -0.020 IMPERIAL OIL IMO 89 52.160 51.960 52.020 +0.030 IMAX CORP IMX 5 30.690 30.540 30.690 +0.390 IONA ENERGY INC. INA 90 0.510 0.510 0.510 -0.040 INNERGEX RENEWABLE ENERGY INC. INE 76 10.550 10.410 10.550 +0.140 INNVEST REIT TRUST UNIT INN.UN 103 5.320 5.290 5.320 +0.020 INPUT CAPITAL CORP. INP 10 2.210 2.210 2.210 +0.040 INTERTAINMENT MEDIA INC INT 200 0.040 0.040 0.040 0.000 INTER PIPELINE LTD. IPL 207 29.110 28.950 29.100 +0.180 IMVESCOR RESTAURANT GROUP INC. IRG 41 1.950 1.940 1.950 0.000 INFORMATION SERVICES CORPORATION ISV 1 19.000 19.000 19.000 0.000 INTL TOWER HILL MINE LTD ITH 5 0.780 0.780 0.780 -0.080 INTERTAPE POLYMER ITP 252 11.900 11.870 11.900 +0.040 IVANHOE MINES LTD. IVN 315 1.880 1.800 1.830 -0.030 JUST ENERGY GROUP INC. JE 64 8.700 8.620 8.620 0.000 KINROSS GOLD CORP K 814 4.570 4.510 4.530 +0.020 KLONDEX MINES LTD. KDX 10 1.860 1.860 1.860 -0.090 KELT EXPLORATION LTD. KEL 105 13.390 13.130 13.320 +0.420 KERR MINES INC. KER 200 0.040 0.040 0.040 -0.005 KEYERA CORP. KEY 115 70.750 70.110 70.340 +0.510 KIRKLAND LAKE GOLD INC. KGI 100 3.030 2.920 3.020 +0.020 KELSO TECHNOLOGIES INC KLS 1 5.300 5.300 5.300 +0.030 KILLAM PROPERTIES INC. KMP 8 10.390 10.280 10.390 +0.200 CRIUS ENERGY TRUST KWH.UN 14 4.760 4.740 4.760 +0.260 LOBLAW COMPANIES LIMITED L 71 46.650 46.380 46.600 +0.660 LITHIUM AMERICAS CORP. LAC 100 0.280 0.280 0.280 +0.020 LAURENTIAN BANK LB 20 47.470 47.110 47.190 -0.120 LAURENTIAN BANK OF CDA SER 10 5.25% LB.PR.E 5 25.250 25.250 25.250 -0.040 LAURENTIAN BK OF CDA PR SERIES 13 LB.PR.H 20 25.110 25.100 25.110 +0.010 LIFE & BANC SPLIT CORP PR A LBS.PR.A 10 10.230 10.210 10.210 -0.090 LEGACY OIL AND GAS INC. LEG 240 8.390 8.210 8.260 +0.130 CDN LIFE COS SPLIT CORP. 2012 PR LFE.PR.B 60 10.180 10.180 10.180 +0.030 LUNA GOLD CORP LGC 12 1.150 1.120 1.150 +0.030 LABRADOR IRON ORE ROYALTY CORPORATION LIF 21 30.630 30.430 30.580 -0.320 LABRADOR IRON MINES HOLDINGS LIMITED LIM 20 0.120 0.110 0.120 +0.005 LIQUOR STORES N.A. LTD. LIQ 6 12.000 11.960 11.960 -0.010 LED MEDICAL DIAGNOSTICS INC. LMD 10 0.495 0.495 0.495 +0.025 LUMENPULSE INC. LMP 3 18.500 18.500 18.500 +0.200 LINAMAR CORP LNR 28 53.110 52.230 52.940 +1.010 LONGVIEW OIL CORP. LNV 6 6.690 6.560 6.690 +0.240 LONG RUN EXPLORATION LTD LRE 381 5.510 5.400 5.480 +0.110 LAKE SHORE GOLD CORP. LSG 40 0.850 0.850 0.850 0.000 LIGHTSTREAM RESOURCES LTD. LTS 437 6.490 6.300 6.470 +0.130 LUCARA DIAMOND CORP LUC 37 1.920 1.880 1.920 +0.030 LUNDIN MINING CORP. LUN 990 5.400 5.270 5.300 -0.060 LEVON RES LTD LVN 5 0.230 0.230 0.230 -0.045 LEISUREWORLD SENIOR CARE CORP LW 7 12.030 12.000 12.030 -0.010 LEGUMEX WALKER INC. LWP 2 4.200 4.200 4.200 -0.210 MAG SILVER CORP. MAG 4 7.860 7.740 7.860 -0.020 MEGA BRANDS INC. MB 2 17.720 17.720 17.720 0.000 MBAC FERTILIZER CORP. MBC 80 0.495 0.480 0.480 -0.010 MED BIOGENE INC MBI 180 0.070 0.070 0.070 -0.005 MANITOBA TELECOM MBT 15 30.380 30.040 30.290 +0.220 MACDONALD DETTWILER MDA 83 85.140 84.750 84.960 -0.130 MAJOR DRILLING GRP MDI 52 8.520 8.470 8.500 +0.060 MIDWAY GOLD CORP MDW 20 0.910 0.910 0.910 -0.050 MONETA PORCUPINE J ME 5 0.105 0.105 0.105 -0.035 MEG ENERGY CORP. MEG 434 38.260 37.780 38.000 -0.060 MANITOK ENERGY INC. MEI 57 2.460 2.410 2.450 -0.010 MANULIFE FIN MFC 630 20.410 20.120 20.380 +0.300 MAPLE LEAF FOODS MFI 50 17.610 17.220 17.600 +0.380 MAGNA INTERNATIONAL INC. COMMON MG 98 108.120 105.840 107.720 +2.220 MARRET HIGH YIELD STRATEGIES FUND MHY.UN 20 7.700 7.700 7.700 0.000 GENWORTH MI CANADA INC. MIC 35 37.250 36.750 37.130 +0.280 MICREX DEV CORP MIX 20 0.030 0.030 0.030 MERCATOR MINERALS LTD. ML 450 0.100 0.100 0.100 0.000 MOOD MEDIA CORPORATION MM 5 0.610 0.610 0.610 -0.010 MINCO GOLD CORPORATION MMM 10 0.360 0.360 0.360 -0.020 MART RESOURCES INC MMT 62 1.480 1.440 1.450 -0.010 MITEL NETWORKS CORPORATION MNW 8 9.630 9.610 9.620 +0.100 MEDICURE INC MPH 14 2.350 2.350 2.350 +0.400 MARTINREA INTERNATIONAL INC. MRE 81 11.100 10.620 11.010 +0.420 METRO INC. MRU 194 66.290 65.500 65.840 +1.610 MORNEAU SHEPELL INC. MSI 2 15.660 15.660 15.660 +0.040 MERUS LABS INTERNATIONAL INC. MSL 175 1.610 1.510 1.510 -0.120 MILESTONE APARTMENTS REIT MST.UN 8 10.340 10.330 10.340 +0.010 MULLEN GROUP LTD. MTL 68 28.960 28.280 28.780 +0.540 METANOR RESOURCES INC MTO 190 0.155 0.155 0.155 -0.015 MANITOU GOLD INC. MTU 520 0.035 0.030 0.030 -0.005 MCEWEN MINING INC. MUX 16 2.540 2.510 2.520 -0.080 METHANEX CORP MX 12 71.400 70.290 70.810 +1.300 NATIONAL BANK OF CANADA NA 77 45.290 45.120 45.230 +0.230 NEWALTA CORPORATION NAL 43 20.470 20.210 20.370 -0.030 NIOCORP DEVELOPMENTS LTD. NB 20 0.340 0.320 0.340 +0.055 NORBORD INC. NBD 18 28.130 27.690 27.880 +0.220 NEVADA COPPER CORP. NCU 2 1.770 1.750 1.750 0.000 NORDION INC. NDN 8 12.460 12.390 12.400 -0.010 NOVADAQ TECHNOLOGIES INC. NDQ 2 18.890 18.800 18.800 +0.320 NEW FLYER INDUSTIRES INC. NFI 3 11.230 11.230 11.230 +0.010 AFRICA HYDROCARBONS INC. NFK 5 0.130 0.130 0.130 0.000 NOVAGOLD RES INC. NG 48 3.880 3.770 3.850 0.000 NEW GOLD INC. NGD 496 5.600 5.440 5.510 +0.140 NGEX RESOURCES INC. NGQ 5 1.940 1.920 1.940 +0.270 NEWCASTLE ENERGY CORP NGY 130 0.015 0.015 0.015 +0.005 NORTHSTAR HEALTHCARE INC. NHC 51 1.060 1.060 1.060 +0.030 NORANDA INCOME FUND NIF.UN 11 5.350 5.320 5.350 -0.020 NIKO RES NKO 61 2.320 2.270 2.280 -0.030 NORTHLAND POWER INC. NPI 54 17.520 17.370 17.480 +0.110 VERDE POTASH PLC NPK 26 1.430 1.410 1.410 0.000 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 11 28.250 28.140 28.220 +0.190 NEVSUN RES J NSU 109 3.740 3.690 3.700 -0.030 NEPTUNE TECHNOLOGIES & BIORESSOURCESINC. NTB 5 2.750 2.670 2.670 +0.110 NUVISTA ENERGY LTD. NVA 110 10.830 10.620 10.700 +0.060 THE NORTH WEST COMPANY INC. NWC 26 24.740 24.670 24.700 +0.140 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 80 10.050 9.990 10.040 +0.060 ONEX CORPORATION SV OCX 36 61.930 61.400 61.880 +0.480 OCEANAGOLD CORP. OGC 45 2.490 2.460 2.470 -0.010 ASTON HILL OIL & GAS INCOME FUND OGF.UN 20 5.360 5.360 5.360 +0.070 ONCOLYTICS BIO ONC 18 1.720 1.700 1.720 +0.090 ORBITE ALUMINAE INC. ORT 10 0.275 0.275 0.275 +0.010 OSISKO MINING CORPORATION OSK 36022 7.930 7.730 7.930 +0.510 OPEN TEXT CORP OTC 52 51.640 50.430 51.470 +1.460 PRIMERO MINING CORP. P 192 6.970 6.820 6.850 -0.040 PAN AMERICAN J PAA 21 14.510 14.330 14.390 -0.180 PARTNERS REIT PAR.UN 6 4.400 4.400 4.400 +0.020 PREMIUM BRANDS HOLDINGS CORP PBH 5 21.130 21.050 21.130 +0.220 PRECISION DRILLING CORPORATION PD 4826 13.810 13.250 13.740 +0.830 N A PALLADIUM PDL 305 0.355 0.340 0.345 -0.005 PALADIN RESOURCES LTD. PDN 15 0.460 0.455 0.460 0.000 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 57 39.500 39.030 39.270 +0.700 PREMIER GOLD MINES LTD. PG 131 1.940 1.900 1.910 -0.060 PENGROWTH ENERGY CORPORATION PGF 205 6.960 6.880 6.960 +0.070 PIMCO GLOBAL INCOME OPPORTUNITIES FUND PGI.UN 53 10.030 10.000 10.030 0.000 PATIENT HOME MONITORING CORP. PHM 20 0.245 0.240 0.240 -0.005 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 22 21.800 21.730 21.780 +0.050 PARKLAND FUEL CORPORATION PKI 39 21.050 20.960 21.000 +0.050 PILOT GOLD INC. PLG 1 1.420 1.420 1.420 +0.040 PROMETIC LIFE SCIENCES INC. PLI 88 1.200 1.150 1.200 +0.060 PARALLEL ENERGY TRUST PLT.UN 14 4.370 4.350 4.370 +0.080 PRISM MEDICAL LTD. PM 5 7.890 7.890 7.890 -0.100 PETROMANAS ENERGY INC. PMI 5 0.225 0.225 0.225 0.000 PERPETUAL ENERGY INC. PMT 147 1.900 1.780 1.780 -0.090 PINECLIFF ENERGY INC. PNE 1360 1.510 1.440 1.500 +0.020 POLYMET MINING CORP. POM 5 1.500 1.500 1.500 +0.010 POTASH CORPORATION OF SASKATCHEWAN INC POT 621 38.770 38.320 38.540 +0.210 PARAMOUNT RESOURCES LTD. POU 102 55.910 55.370 55.620 -0.020 POWER CORPORATION OF CANADA SV POW 64 30.310 30.100 30.250 +0.070 PEMBINA PIPELINE CORPORATION PPL 114 42.510 42.150 42.460 +0.390 PAINTED PONY PETROLEUM LTD. PPY 45 11.600 11.370 11.380 -0.010 PROBE MINES LTD PRB 7 2.740 2.690 2.710 -0.060 PACIFIC RUBIALES ENERGY CORP PRE 156 21.760 21.450 21.750 +0.030 PERSEUS MINING LIMITED PRU 45 0.380 0.380 0.380 0.000 PURPOSE HIGH INTEREST SAVINGS ETF PSA 5 50.030 50.030 50.030 +0.010 PULSE SEISMIC INC. PSD 27 3.760 3.680 3.720 +0.050 PASON SYSTEMS INC. PSI 24 29.540 29.230 29.510 +0.260 PETROAMERICA OIL CORP. PTA 125 0.300 0.295 0.300 +0.005 POET TECHNOLOGIES INC. PTK 356 2.700 2.640 2.700 +0.330 PLATINUM GROUP METALS LTD. PTM 61 1.120 1.100 1.110 +0.010 PURE TECHNOLOGIES LTD. PUR 6 7.040 7.020 7.040 +0.040 PRETIUM RESOURCES INC. PVG 67 6.320 6.020 6.140 -0.080 POWER FINANCIAL CORP. PWF 76 33.920 33.660 33.880 +0.330 PENN WEST PETROLEUM LTD. PWT 372 10.000 9.820 9.960 +0.100 PAREX RESOURCES INC. PXT 31 10.390 10.190 10.390 +0.210 BLACKPEARL RESOURCES INC. PXX 97 2.950 2.890 2.900 +0.030 PARAMOUNT GOLD AND SILVER CORP. PZG 5 1.240 1.240 1.240 -0.030 QUEBECOR INC. CL.B SV QBR.B 62 26.970 26.660 26.900 +0.240 QUESTERRE ENERGY CORP QEC 1 1.190 1.190 1.190 +0.010 QLT INC QLT 1 6.430 6.430 6.430 +0.280 QUESTOR TECHNOLOGY INC. QST 1000 2.700 2.700 2.700 +0.090 ROMARCO MINERALS INC. R 10 0.740 0.740 0.740 -0.020 RITCHIE BROS AUCTIONEERS INC. RBA 33 26.670 26.520 26.530 +0.140 RB ENERGY INC. RBI 5 0.740 0.740 0.740 +0.010 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 87 44.370 44.120 44.260 +0.240 ROCK ENERGY INC. RE 261 6.660 6.460 6.600 +0.150 CDN REAL ESTATE UN REF.UN 47 45.880 45.340 45.840 +0.430 RIOCAN REAL EST UN REI.UN 57 27.670 27.420 27.660 +0.310 RARE ELEMENT RESOURCES LTD RES 9 1.470 1.430 1.430 -0.140 REITMANS CANADA LTD. CL.A NV RET.A 16 6.240 6.220 6.240 +0.090 REDSTAR GOLD CORP RGC 420 0.050 0.045 0.050 0.000 ROYAL GOLD J RGL 2 72.070 72.030 72.030 -1.420 RIO ALTO MINING LIMITED RIO 72 2.150 2.110 2.150 +0.040 REDKNEE SOLUTIONS INC. RKN 62 5.290 5.110 5.270 +0.170 ROCKY MOUNTAIN DEALERSHIPS INC. RME 1 10.450 10.450 10.450 -0.020 RETROCOM REIT RMM.UN 71 4.730 4.720 4.720 +0.020 RMP ENERGY INC. RMP 157 7.970 7.880 7.920 +0.060 RUBICON MINERALS CORP. RMX 35 1.200 1.190 1.200 +0.020 RONA INC. RON 13 11.360 11.310 11.340 -0.040 RAISE PRODUCTION INC. RPC 32 3.280 3.110 3.280 +0.130 RAGING RIVER EXPLORATION INC. RRX 353 9.410 9.160 9.320 +0.330 ROGERS SUGAR INC. RSI 180 4.860 4.750 4.780 +0.020 ARTEK EXPLORATION LTD. RTK 67 4.120 4.050 4.090 +0.040 RUSSEL METALS RUS 15 30.680 30.520 30.570 +0.340 ROYAL BANK OF CANADA RY 166 73.300 72.950 73.280 +0.360 SHERRITT INTL RV S 1905 4.850 4.750 4.780 +0.050 SAPUTO INC. SAP 21 55.560 55.320 55.470 +0.010 SEARS CANADA INC SCC 2 15.460 15.270 15.460 -0.200 SHAWCOR LTD SCL 17 49.000 48.780 48.970 +0.570 SPROTT RESOURCE CORP SCP 35 2.450 2.430 2.450 +0.020 SPECTRAL DIAGNOS SDI 15 0.305 0.305 0.305 -0.040 SEABRIDGE GOLD INC. SEA 20 8.190 8.070 8.170 -0.120 SERINUS ENERGY INC. SEN 36 3.270 3.160 3.270 0.000 SECURE ENERGY SERVICES INC. SES 45 19.460 19.240 19.400 +0.400 SPROTT STRATEGIC FIXED INCOME FUND SFI.UN 10 7.280 7.280 7.280 +0.020 SPYGLASS RESOURCES CORP SGL 500 1.890 1.800 1.880 +0.070 SURGE ENERGY INC. SGY 794 6.960 6.820 6.950 +0.160 SPROTT INC SII 122 3.260 3.130 3.260 +0.080 STELLA JONES INC SJ 1 29.370 29.370 29.370 -0.860 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 183 26.630 26.470 26.610 +0.240 SUN LIFE FINANCIAL INC. SLF 239 36.380 35.980 36.290 +0.560 STERLING RESOURCES LTD SLG 5 0.700 0.700 0.700 0.000 ST. ELIAS MINES LTD SLI 210 0.025 0.025 0.025 -0.010 SILVER WHEATON CORP. SLW 230 24.520 24.130 24.340 -0.140 SMART TECHNOLOGIES INC SMA 35 4.990 4.720 4.950 +0.210 SEMAFO J SMF 318 3.960 3.830 3.920 +0.070 SNC-LAVALIN SV SNC 32 47.420 47.140 47.140 +0.150 SUNOPTA INC. SOY 18 13.240 13.210 13.210 -0.190 SPANISH MOUNTAIN GOLD LTD. SPA 320 0.060 0.060 0.060 -0.005 SUPERIOR PLUS CORP. SPB 64 13.690 13.570 13.690 +0.190 SPARTAN ENERGY CORP. SPE 2647 4.360 4.060 4.250 +0.280 STORM RESOURCES LTD. SRX 34 5.400 5.360 5.400 +0.070 SANDSTORM GOLD LTD. SSL 81 6.100 5.990 6.070 0.000 SILVER STANDARD RES INC. SSO 69 10.930 10.680 10.830 -0.060 STUDENT TRANSPORTATION INC. COMMON STB 34 6.840 6.800 6.840 +0.080 SANTONIA ENERGY INC. STE 90 1.640 1.630 1.640 +0.010 STANTEC INC STN 7 64.990 64.690 64.710 -0.130 SUNCOR ENERGY INC. SU 411 40.140 39.600 40.100 +0.720 SOLIUM CAPITAL INC. SUM 15 6.650 6.600 6.630 +0.040 SANDVINE CORPORATION SVC 58 3.640 3.560 3.610 +0.100 SILVERCREST MINES INC SVL 52 1.900 1.820 1.850 -0.070 SILVERCORP METALS INC. SVM 37 2.150 2.110 2.150 +0.020 SAVANNA ENERGY SERVICES CORP SVY 21 7.790 7.710 7.780 -0.030 SIERRA WIRELESS SW 13 23.330 22.800 23.310 +0.360 STORNOWAY DIAMOND CORP. SWY 50 1.060 1.060 1.060 +0.020 SLAM EXPLORATION LTD SXL 80 0.040 0.040 0.040 -0.005 SYNODON INC SYD 5 0.325 0.325 0.325 -0.065 TELUS CORPORATION T 88 38.800 38.440 38.500 +1.350 TRANSALTA CORPORATION TA 245 13.210 13.110 13.170 +0.090 TAG OIL LTD TAO 8 3.080 3.060 3.080 +0.040 TWIN BUTTE ENERGY LTD. TBE 1658 2.470 2.430 2.460 +0.050 CBM ASIA DEVELOPMENT CORP. TCF 450 0.030 0.030 0.030 0.000 TECK RESOURCES LTD. CL.B SV TCK.B 390 24.790 24.290 24.430 +0.040 TRANSCONTINENTAL INC. CL A SV TCL.A 31 16.210 16.140 16.200 +0.150 THOMPSON CREEK METALS COMPANY TCM 118 3.210 3.110 3.160 +0.020 TRICON CAPITAL GROUP INC. TCN 166 7.490 7.430 7.430 0.000 TRICAN WELL TCW 2630 14.800 14.570 14.760 +0.480 TORONTO-DOMINION BANK TD 243 51.670 51.290 51.620 +0.380 TD BANK 5 YR RESET SERIES AE TD.PR.E 4 25.000 25.000 25.000 +0.030 TRINIDAD DRILLING LTD. TDG 73 12.140 11.860 12.120 +0.450 TRILOGY ENERGY CORP. TET 83 30.270 29.780 30.220 +0.470 TRANSFORCE INC. TFI 42 24.780 24.410 24.540 +0.390 TRANSFORCE INC. 5.65% 30SEP18 TFI.DB.A 900 120.750 120.750 120.750 +0.750 TRANSGLOBE J TGL 81 8.390 8.220 8.390 +0.200 TERANGA GOLD CORPORATION TGZ 5 0.790 0.790 0.790 -0.020 TIM HORTONS INC. THI 179 62.260 61.410 62.250 +1.000 TAHOE RESOURCES INC. THO 26 23.790 23.480 23.660 -0.380 TITANIUM CORP INC TIC 30 1.430 1.430 1.430 -0.020 TOROMONT IND TIH 30 26.590 26.210 26.440 -0.030 TEKMIRA PHAMACEUTICALS CORP TKM 21 15.420 14.620 15.290 +1.210 TASEKO MINES LTD. TKO 8 2.290 2.260 2.260 0.000 TALISMAN ENERGY INC. TLM 683 11.750 11.420 11.720 +0.250 TIMBERCREEK MORTGAGE INVEST TMC 4 9.190 9.190 9.190 +0.080 TITAN MEDICAL INC TMD 41 2.320 2.270 2.270 -0.150 TEMEX RESOURCES CORP TME 80 0.085 0.085 0.085 0.000 TIMMINS GOLD CORP TMM 21 1.500 1.470 1.470 -0.040 TANZANIAN ROYALTY EXPLORATION CORP. TNX 1 2.410 2.410 2.410 -0.080 TORC OIL & GAS LTD. TOG 82 13.290 13.180 13.210 +0.080 TOURMALINE OIL CORP. TOU 80 54.670 54.170 54.520 -0.060 TEMPLE HOTELS INC. TPH 1 5.990 5.990 5.990 +0.030 TETHYS PETROLEUM LTD. TPL 5000 0.500 0.500 0.500 -0.050 THOMSON REUTERS CORP. TRI 86 38.300 38.020 38.260 +0.600 TRANSCANADA CORPORATION TRP 116 51.530 51.100 51.440 +0.540 TURQUOISE HILL RESOURCES LTD. TRQ 428 4.100 3.860 4.030 +0.200 TRANSAT A.T. INC. CLASS B TRZ.B 2 8.340 8.320 8.320 -0.100 TORSTAR CORP. CL. B NV TS.B 52 6.500 6.410 6.460 -0.060 TREVALI MINING CORPORATION TV 590 1.020 1.000 1.020 +0.020 TAMARACK VALLEY ENERGY LTD. TVE 92 6.040 5.860 6.000 +0.180 TWEED MARIJUANA INC. TWD 164 3.130 2.740 3.130 +0.540 TOREX GOLD RESOURCES INC. TXG 1901 1.130 1.050 1.130 +0.130 URANIUM PARTICIPATION CORP. U 147 5.410 5.330 5.330 -0.040 DOMTAR CORPORATION UFS 3 105.560 105.480 105.480 +1.380 UNIGOLD INCORPORATED UGD 720 0.065 0.060 0.060 -0.025 URTHECAST CORP. UR 34 1.840 1.590 1.790 +0.100 UR-ENERGY INC. URE 36 1.480 1.460 1.480 0.000 URANERZ ENERGY CORPORATION URZ 5 1.770 1.770 1.770 +0.100 VERMILION ENERGY INC. VET 56 70.490 69.800 70.460 +0.720 VERIS GOLD CORP VG 280 0.320 0.320 0.320 -0.010 VISTA GOLD CORP VGZ 5 0.530 0.530 0.530 -0.090 ASTON HILL VIP INCOME FUND VIP.UN 15 10.200 10.200 10.200 +0.020 5N PLUS INC. VNP 264 4.560 4.450 4.560 +0.130 VALENER INC. VNR 1 15.530 15.530 15.530 -0.010 VANGUARD FTSE CAN CAPPED REIT INDEX ETF VRE 90 26.600 26.600 26.600 VALEANT PHARMACEUTICALS INTL INC. VRX 183 137.190 131.340 133.800 +1.920 VERESEN INC. VSN 283 16.570 16.450 16.470 +0.070 VIXS SYSTEMS INC. VXS 307 1.470 1.400 1.450 -0.250 IPATH S&P 500 VIX SHORT-TERM FUTURES ETN VXX 1 47.760 47.760 47.760 -0.480 WHISTLER BLACKCOMB HOLDINGS INC. WB 1 15.950 15.950 15.950 +0.040 WHITECAP RESOURCES INC. WCP 2307 13.640 13.480 13.600 +0.100 WHITECAP RESOURCES INC. SUBS RCPTS WCP.N 502 13.550 13.450 13.520 +0.210 WESTBRIDGE ENERGY CORPORATION WEB 70 0.065 0.065 0.065 -0.005 WESTERN FOREST PRODUCTS INC. WEF 5894 2.310 2.190 2.310 +0.120 WESTERN FOREST PRODUCTS INC. WTS. WEF.WT 5 0.700 0.700 0.700 +0.050 WESTERNONE INC. WEQ 2 7.550 7.550 7.550 +0.030 WEST FRASER TIMBER WFT 189 48.480 47.140 48.100 +1.870 WI-LAN INC WIN 32 3.260 3.180 3.260 +0.070 WPT INDUSTRIAL REIT USD WIR.U 6 9.600 9.600 9.600 +0.050 WESTJET AIRLINES LTD. WJA 17 25.460 25.040 25.160 -0.390 WAJAX CORP WJX 32 36.390 36.080 36.210 +0.140 WEST KIRKLAND MINING INC. WKM 455 0.135 0.130 0.130 +0.030 WALTER ENERGY INC. WLT 4 8.950 8.750 8.750 -0.250 GEORGE WESTON LIMITED WN 17 81.850 81.520 81.740 +0.440 WESTPORT INNOV WPT 15 14.300 13.940 14.300 +0.320 WESTERN POTASH CORPORATION WPX 5 0.570 0.570 0.570 -0.020 WESTERN ENERGY SVCS CORP WRG 38 10.490 10.190 10.480 +0.440 WSP GLOBAL INC. WSP 40 37.030 36.580 36.970 +0.060 WESTSHORE TERMINALS INVESTMENT CORP. WTE 56 34.680 34.310 34.400 +0.260 TMX GROUP LIMITED X 30 56.850 56.000 56.760 +1.480 iSHARES CANADIAN CORPORATE BD INDEX ETF XCB 128 21.160 21.150 21.160 -0.010 XTREME DRILLING AND COIL SERVICES CORP. XDC 30 4.620 4.550 4.570 -0.030 iSHARES S&P/TSX CAPPED ENERGY INDEX ETF XEG 284 19.520 19.460 19.520 +0.250 iSHARES CDN HYBRID CORPORATE BOND INDEX XHB 12 21.170 21.130 21.170 +0.030 iSHARES U.S. HIGH YIELD BOND INDEX ETF C XHY 2 21.970 21.970 21.970 +0.020 iSHARES S&P/TSX 60 INDEX ETF XIU 140 20.750 20.620 20.750 +0.160 XMET INC. XME 5 0.105 0.105 0.105 0.000 iSHARES S&P/TSX CAPPED REIT INDEX ETF XRE 2 16.410 16.410 16.410 +0.110 iSHARES CDN SHORT TERM BOND INDEX ETF XSB 102 28.670 28.660 28.670 +0.010 iSHARES S&P 500 INDEX ETF CAD HDGD XSP 62 21.410 21.300 21.410 +0.170 SIRIUS XM CANADA HOLDINGS INC. SV XSR 1 7.990 7.990 7.990 -0.010 iSHARES U.S. SMALL CAP INDEX ETF CAD HDG XSU 20 24.420 24.310 24.420 +0.280 iSHARES MSCI WORLD INDEX ETF XWD 381 33.540 33.540 33.540 +4.160 YELLOW MEDIA LIMITED Y 1 24.280 24.280 24.280 +0.130 YAMANA GOLD INC YRI 4911 9.250 8.820 8.830 -0.370 ZARGON OIL & GAS LTD. ZAR 22 9.140 9.100 9.100 -0.050 BMO SHORT CORPORATE BOND INDEX ETF ZCS 20 14.840 14.840 14.840 +0.010 BMO MSCI EAFE HEDGED TO CAD INDEX ETF ZDM 2 17.480 17.480 17.480 +0.180 ZENYATTA VENTURES LTD. ZEN 22 3.090 3.050 3.090 -0.040 BMO S&P/TSX LADDERED PREF SHARE IND ETF ZPR 622 14.240 14.220 14.240 +0.040 BMO COVD CALL DOW JONES IND AV Hedg CND ZWA 0 BMO COVERED CALL CANADIAN BANKS ETF ZWB 609 16.480 16.470 16.470 +0.040 Trades: 33,010 Total Volume: 19,302,148 Total Value: $171,985,005 Advanced: 391 Declined: 180 Unchanged: 3,866 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.