Pure Trading Daily Market Summary April 17 2014 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDTL REAL ESTATE TR AAR.UN 42 4.850 4.800 4.840 +0.030 ADVANTAGE OIL & GAS LTD. AAV 414 6.320 6.120 6.300 +0.120 ABSOLUTE SOFTWARE CORP. ABT 5 7.050 6.920 7.050 -0.030 BARRICK GOLD CORPORATION ABX 1087 20.270 19.750 19.820 -0.380 AIR CANADA CL A AC.A 12 7.430 7.290 7.300 -0.120 AIR CANADA CL B AC.B 98 7.410 7.300 7.300 -0.120 ATCO LTD. CL.I NV ACO.X 31 54.560 54.230 54.490 +0.180 AUTOCANADA INC. ACQ 7 63.800 62.740 63.050 -0.320 ALARIS ROYALTY CORP AD 23 27.510 26.510 27.070 +0.270 ALDERON IRON ORE CORP. ADV 21 1.640 1.630 1.640 +0.030 AURORA OIL & GAS LIMITED AEF 97 4.210 4.190 4.210 0.000 AGNICO EAGLE MINES LIMITED AEM 1128 32.000 30.830 31.280 +0.570 ARGENT ENERGY TRUST AET.UN 658 3.260 3.050 3.210 +0.210 AETERNA ZENTARIS INC. AEZ 10 1.250 1.250 1.250 +0.080 AG GROWTH INTERNATIONAL INC. AFN 5 45.870 45.770 45.800 -0.150 AGF MANAGEMENT LTD. CL.B NV AGF.B 30 12.570 12.380 12.450 -0.130 ALAMOS GOLD INC. AGI 146 10.100 9.990 10.000 -0.220 ALLIANCE GRAIN TRADERS INC. AGT 19 17.810 17.400 17.680 +0.320 AGRIUM INC AGU 36 103.360 102.000 102.480 -0.900 ASTON HILL FINANCIAL INC AHF 305 1.180 1.140 1.150 -0.020 AIMIA INC. AIM 385 18.010 17.680 17.680 -0.070 ASANKO GOLD INC. AKG 45 2.170 2.130 2.160 -0.020 ALTAGAS LTD. ALA 46 47.660 47.440 47.510 +0.140 ALTIUS MINERALS CORP. ALS 3 15.340 15.320 15.340 +0.410 ABACUS MINERALS & EXPL CP AME 20 0.065 0.065 0.065 0.000 AINSWORTH LUMBER CO. LTD ANS 1 3.690 3.690 3.690 -0.020 ALLIED NEVADA GOLD CORP ANV 104 4.140 3.990 4.000 +0.020 AFRICA OIL CORP AOI 25 7.670 7.610 7.660 +0.060 ALBERTA OIL SANDS INC AOS 5 0.160 0.160 0.160 0.000 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 19 34.650 34.490 34.490 -0.130 ALGONQUIN POWER & UTILITIES CORP. AQN 72 7.730 7.680 7.700 -0.020 ARGONAUT GOLD INC. AR 215 4.050 3.790 3.800 -0.230 AECON GROUP INC ARE 70 18.300 18.190 18.270 -0.030 ARC RESOURCES LTD. ARX 261 33.260 32.380 33.050 +0.680 ALACER GOLD CORP. ASR 68 2.730 2.550 2.550 -0.160 ATS AUTOMATION ATA 24 14.740 14.400 14.740 +0.280 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 70 89.070 88.460 89.050 -1.050 ATHABASCA OIL CORPORATION ATH 972 8.310 8.040 8.280 +0.210 ATLANTIC POWER CORP. ATP 206 3.400 3.350 3.400 0.000 AURICO GOLD INC. AUQ 116 4.630 4.480 4.490 -0.090 AVIGILON CORPORATION AVO 54 27.350 26.750 27.040 -0.200 ARTIS REIT AX.UN 61 16.240 16.160 16.190 -0.070 AXE EXPLORATION INC. AXQ 150 0.035 0.035 0.035 -0.020 AMAYA GAMING GROUP INC. AYA 48 6.640 6.040 6.640 +0.840 AUGUSTA RESOURCE CORPORATION AZC 17 3.300 3.300 3.300 +0.030 BELL ALIANT INC. BA 14 27.010 26.910 27.010 +0.050 BANRO CORP. BAA 25 0.510 0.490 0.490 -0.020 BADGER DAYLIGHTING LTD. BAD 89 39.970 38.670 39.360 -0.830 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 62 46.560 46.240 46.350 -0.140 BAUER PERFORMANCE SPORTS LTD. BAU 2 15.300 15.260 15.260 +0.570 BLACKBERRY LIMITED BB 462 7.980 7.870 7.880 +0.010 BRIXTON METALS CORPORATION BBB 70 0.055 0.055 0.055 -0.005 BOMBARDIER INC. CL. A MV BBD.A 31 4.080 4.050 4.050 -0.040 BOMBARDIER INC. CL. B SV BBD.B 6898 4.070 4.010 4.030 -0.040 COTT CORP BCB 7 8.940 8.900 8.930 +0.060 BCE INC. BCE 119 49.000 48.630 48.960 +0.250 BEAR CREEK MINING CORP BCM 29 1.540 1.500 1.500 -0.110 BIRD CONSTRUCTION INC. BDT 13 13.770 13.650 13.650 -0.110 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 40 61.890 61.320 61.570 -0.190 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 26 32.180 31.850 31.960 -0.150 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 8 27.250 27.100 27.190 -0.310 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 9 43.900 43.700 43.700 -0.120 BIRCHCLIFF ENERGY LTD. BIR 125 12.430 12.060 12.310 +0.280 BNK PETROLEUM INC. BKX 179 2.250 2.010 2.240 +0.230 BALLARD POWER SYSTEMS INC BLD 304 4.230 4.070 4.140 +0.110 BORALEX INC. BLX 3 12.880 12.830 12.880 -0.060 BANK OF MONTREAL BMO 56 76.260 75.910 76.200 +0.120 PARTNERS VALUE SPLIT CORP. AA PR SER 4 BNA.PR.D 6 25.330 25.330 25.330 +0.070 BONTERRA ENERGY CORP. BNE 7 55.610 55.370 55.420 -0.030 BANKERS PETROLEUM LTD. BNK 573 5.730 5.560 5.710 +0.130 BONAVISTA ENERGY CORPORATION BNP 163 17.360 17.040 17.300 +0.280 BANK OF NOVA SCOTIA BNS 82 65.510 65.100 65.440 +0.300 AMERICAS PETROGAS INC. BOE 28 1.290 1.280 1.280 0.000 BANKS ISLAND GOLD LTD BOZ 100 0.500 0.500 0.500 0.000 BOSTON PIZZA ROYALTIES INCOME FUND BPF.UN 1 20.010 20.010 20.010 -0.390 BROOKFIELD OFFICE PROPERTIES INC. BPO 1 21.830 21.830 21.830 +0.030 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 324 21.630 21.370 21.600 +0.190 BIOTEQ ENVIRONMENTAL TECHNOLOGIES BQE 40 0.070 0.070 0.070 0.000 BRAZIL RESOURCES INC. BRI 10 1.000 1.000 1.000 -0.050 BROOKFIELD RESIDENTIAL PROPERTIES INC. BRP 6 22.520 22.310 22.490 +0.260 BRI-CHEM CORP BRY 40 1.460 1.450 1.450 -0.270 BELO SUN MINING CORP. BSX 20 0.300 0.295 0.295 -0.020 BTB REIT BTB.UN 123 4.710 4.680 4.710 +0.020 BAYTEX ENERGY CORP. BTE 46 46.620 46.080 46.440 -0.090 BAYTEX ENERGY CORP SUBS RCPTS BTE.R 1 45.490 45.490 45.490 -0.100 B2GOLD CORP. BTO 1217 3.020 2.970 3.000 -0.010 BELLATRIX EXPLORATION LTD BXE 207 10.180 10.010 10.090 +0.060 BOYD GROUP INCOME FUND BYD.UN 1 37.300 37.300 37.300 +0.250 CAE INC CAE 93 14.890 14.590 14.850 +0.230 CANAM GROUP INC. CAM 6 13.980 13.860 13.980 +0.070 CDN APARTMENT UN CAR.UN 50 21.460 21.280 21.350 -0.130 CASCADES INC CAS 46 6.810 6.580 6.580 -0.110 CANDAX ENERGY INC. CAX 100 0.015 0.015 0.015 -0.005 iSHARES 1-5 YEAR LADD CORP BND IN FND CBO 70 19.780 19.780 19.780 -0.010 iSHARES BRIC INDEX FUND CBQ 6 23.140 22.920 23.140 -0.260 CANADA BREAD CBY 6 72.090 72.090 72.090 0.000 COGECO CABLE INC. SV CCA 25 61.350 60.290 60.930 -0.030 CCL INDUSTRIES INC. CL. B NV CCL.B 4 98.480 98.190 98.480 +0.480 CAMECO CORP CCO 255 25.200 24.920 25.100 +0.110 CATAMARAN CORPORATION CCT 128 44.010 42.950 43.040 -0.970 CANDENTE GOLD CORP. CDG 50 0.055 0.055 0.055 +0.010 CORRIDOR RESOURCES INC. CDH 31 2.240 2.100 2.240 +0.110 CANELSON DRILLING INC CDI 43 8.160 7.960 8.100 +0.280 COM DEV INTL CDV 10 3.710 3.710 3.710 +0.010 CENTRAL FUND OF CANADA LTD. CL.A NV CEF.A 6 15.140 15.060 15.060 -0.100 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 33 30.680 30.100 30.600 +0.610 CONTACT EXPLORATION INC CEX 5000 0.350 0.350 0.350 0.000 CANACCORD GENUITY GROUP INC. CF 37 8.250 8.060 8.240 +0.170 CARFINCO FINANCIAL GROUP INC. CFN 5 9.350 9.350 9.350 -0.140 CANFOR CORP CFP 64 24.480 24.060 24.430 +0.010 CALFRAC WELL SERVICES LTD. CFW 65 37.020 36.350 36.540 +0.740 CANFOR PULP PRODUCTS INC. CFX 29 10.870 10.670 10.820 +0.070 CENTERRA GOLD INC. CG 81 5.280 5.160 5.280 +0.040 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 61 2.730 2.690 2.730 +0.010 CARLISLE GOLDFIELDS LIMITED CGJ 1080 0.055 0.050 0.050 -0.005 CINEPLEX INC. CGX 5 40.900 40.810 40.810 -0.020 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 44 21.140 20.900 21.140 +0.230 CHOICE PROPERTIES REIT CHP.UN 24 10.880 10.730 10.730 -0.040 CHORUS AVIATION INC. CL B CHR.B 33 3.720 3.650 3.720 +0.040 CI FINANCIAL CORP. CIX 20 35.100 35.060 35.060 +0.290 CARDINAL ENERGY LTD. CJ 16 16.300 15.910 15.960 +0.160 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 30 24.330 24.230 24.330 -0.050 CHINOOK ENERGY INC. CKE 61 1.790 1.740 1.790 +0.060 iSHARES 1-5 YEAR LADDERED GOVT BOND IND CLF 31 19.400 19.390 19.400 -0.010 CELESTICA INC SV CLS 71 11.920 11.780 11.860 -0.080 CANADIAN IMPERIAL BANK OF COMMERCE CM 46 96.420 95.990 96.420 +1.520 CIBC RATE RESET CL A PR SERIES 35 CM.PR.L 118 25.000 24.980 24.980 -0.020 COMPUTER MODELLING GROUP LTD CMG 2 29.850 29.850 29.850 +0.680 CANACOL ENERGY LTD CNE 90 8.230 7.740 8.060 +0.400 CONTINENTAL GOLD LIMITED CNL 54 3.770 3.720 3.750 -0.020 CDN NATURAL RES CNQ 1119 44.990 44.090 44.760 +0.680 CANADIAN NATIONAL RAILWAY CO. CNR 136 62.600 61.940 62.440 +0.360 COASTAL GOLD CORP. COD 550 0.015 0.015 0.015 0.000 CARDIOME PHARMA CORP COM 3 8.330 7.850 8.250 +0.570 CANADIAN OIL SANDS LIMITED COS 125 23.910 23.290 23.790 +0.390 CANADIAN PACIFIC RAILWAY LIMITED CP 43 164.280 162.630 163.380 +1.170 iSHARES S&P/TSX CDN PREF SHARE IND FND CPD 32 16.380 16.360 16.380 +0.040 CRESCENT POINT ENERGY CORP. CPG 226 44.650 43.910 44.480 +0.550 CARPATHIAN GOLD INC. CPN 1510 0.030 0.030 0.030 0.000 CAPITAL POWER CORPORATION CPX 22 25.920 25.740 25.740 +0.010 CEQUENCE ENERGY LTD. CQE 187 2.970 2.830 2.970 +0.080 CREW ENERGY INC CR 98 11.720 11.400 11.640 +0.190 CERES GLOBAL AG CORP CRP 1 6.850 6.850 6.850 -0.210 CROMBIE REIT 5% SER D 30SEP19 CRR.DB.D 10 103.980 103.980 103.980 +0.600 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 36 13.450 13.400 13.410 +0.040 CT REIT CRT.UN 1 11.460 11.460 11.460 +0.060 CAPSTONE MINING CORP. CS 197 2.870 2.830 2.840 0.000 CAPSTONE INFRASTRUCTURE CORP. CSE 291 4.050 4.010 4.020 0.000 CHARTWELL RETIREMENT RESIDENCES CSH.UN 149 10.330 10.290 10.300 +0.020 CONSTELLATION SOFTWARE INC. CSU 11 265.450 264.850 264.950 +0.610 CROCOTTA ENERGY INC. CTA 2155 3.920 3.580 3.880 +0.300 CANADIAN TIRE CORPORATION CL. A NV CTC.A 34 107.470 106.640 106.860 -0.490 CYNAPSUS THERAPEUTICS INC. CTH 10 0.600 0.600 0.600 +0.020 CANADIAN UTILITIES LTD. CL.A NV CU 25 41.470 40.940 40.940 -0.150 COMINAR R E UN CUF.UN 102 19.060 18.930 18.990 +0.120 COPPER MINING CORPORATION CUM 12 2.430 2.360 2.360 -0.050 CANEXUS CORPORATION CUS 158 4.910 4.850 4.900 +0.090 CENOVUS ENERGY INC. CVE 137 32.420 32.120 32.190 -0.190 CDN WESTERN BANK CWB 45 37.940 37.640 37.800 +0.490 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 59 26.990 26.590 26.930 +0.430 CONCORDIA HEALTHCARE CORP. CXR 15 21.870 20.990 21.510 +0.010 COUNSEL CORP CXS 16 1.750 1.700 1.700 +0.060 CAYDEN RESOURCES INC. CYD 28 1.840 1.800 1.800 0.000 DUNDEE REAL ESTATE INVESTMENT TRUST D.UN 112 29.750 29.520 29.590 +0.020 DUNDEE CORP. CL.A SV DC.A 48 16.620 16.480 16.480 -0.120 DIRECTCASH PAYMENTS INC. DCI 3 13.920 13.920 13.920 -0.110 DONNYCREEK ENERGY INC. DCK 128 2.160 2.060 2.100 +0.050 DOMINION DIAMOND CORPORATION DDC 45 13.990 13.730 13.920 +0.130 DELPHI ENERGY CORP. DEE 114 3.220 3.140 3.220 +0.110 DIVIDEND 15 SPLIT CORP PR A DF.PR.A 20 10.130 10.130 10.130 +0.070 DIVIDEND 15 SPLIT CORP. DFN.PR.A 41 10.290 10.250 10.290 +0.040 DETOUR GOLD CORP. DGC 150 10.460 10.010 10.030 -0.320 DAVIS + HENDERSON CORPORATION DH 46 31.270 30.820 30.960 -0.150 DHX MEDIA LTD. DHX 104 5.250 5.210 5.240 +0.070 DUNDEE INTERNATIONAL REIT DI.UN 71 9.520 9.420 9.460 +0.040 DUNDEE INDUSTRIAL REIT DIR.UN 10 9.130 9.070 9.130 +0.090 DENISON MINES CORP DML 261 1.660 1.630 1.660 +0.030 DOLLARAMA INC. DOL 621 89.200 88.650 88.900 -0.010 BRP INC. DOO 14 29.710 29.480 29.700 +0.310 DUNDEE PRECIOUS METALS INC. DPM 176 3.980 3.810 3.850 -0.130 DIRTT ENVIRONMENTAL SOLUTIONS LTD. DRT 6 3.400 3.320 3.400 +0.080 DESCARTES SYS DSG 15 15.240 15.150 15.150 +0.040 DEETHREE EXPLORATION LTD. DTX 83 11.240 10.900 11.180 +0.140 DRAGONWAVE INC. DWI 1 1.450 1.450 1.450 +0.050 ENTERPRISE GROUP INC. E 695 1.050 1.050 1.050 0.000 EMERALD BAY ENERGY INC EBY 100 0.030 0.030 0.030 -0.010 ENCANA CORP. ECA 629 25.890 25.130 25.760 +0.100 ENERCARE INC. ECI 147 11.000 11.000 11.000 -0.070 ENDEAVOUR SILVER CORP. EDR 23 4.740 4.580 4.580 -0.130 ENDEAVOUR MINING CORPORATION EDV 10 0.780 0.780 0.780 -0.010 ELEMENT FINANCIAL CORPORATION EFN 126 14.130 13.880 13.910 -0.360 ENERGY FUELS INC. EFR 7 8.860 8.600 8.840 +0.080 ENERFLEX LTD. EFX 14 17.880 17.780 17.850 +0.060 EAGLE ENERGY TRUST EGL.UN 79 6.530 6.300 6.300 -0.190 EASYHOME LTD. EH 2 18.700 18.670 18.670 +0.100 EXCHANGE INCOME CORPORATION EIF 38 19.620 19.250 19.490 -0.480 CANOE EIT INCOME FUND TRUST EIT.UN 84 12.300 12.260 12.300 +0.040 ELDORADO GOLD ELD 270 6.400 6.310 6.370 +0.040 EASTERN PLATINUM LIMITED ELR 2650 0.080 0.075 0.075 -0.005 EMERA INCORPORATED EMA 34 35.600 35.320 35.460 -0.090 EMPIRE COMPANY LTD. CL.A NV EMP.A 41 65.910 65.130 65.420 -0.570 ENBRIDGE INC ENB 193 51.880 51.360 51.730 +0.100 ENBRIDGE INC. PR SERIES R ENB.PR.T 150 24.380 24.380 24.380 +0.030 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 58 26.790 26.450 26.550 +0.060 ENTREC CORPORATION ENT 34 1.270 1.250 1.250 -0.030 ENCANTO POTASH CORP. EPO 10 0.155 0.150 0.155 +0.010 EQUAL ENERGY LTD. EQU 3 5.160 5.160 5.160 +0.210 ENERPLUS CORPORATION ERF 78 24.140 23.730 24.120 +0.340 ENSIGN ENERGY SERVICES INC. ESI 43 16.780 16.410 16.730 +0.390 ENGHOUSE SYSTEMS LTD. ESL 1 31.730 31.730 31.730 -0.080 ESSENTIAL ENERGY SERVICES LTD. ESN 27 2.890 2.860 2.890 +0.020 ESPIAL GROUP INC. ESP 41 1.810 1.750 1.750 -0.080 ENTREE GOLD INC. ETG 5 0.370 0.370 0.370 0.000 EXTENDICARE INC. EXE 18 6.750 6.710 6.720 -0.030 EXFO INC. EXF 4 5.440 5.410 5.410 -0.010 ABDERDEEN ASIA-PACIFIC INCOME INVEST LTD FAP 10 5.670 5.670 5.670 0.000 FIRST CAPITAL REALTY INC. FCR 34 17.900 17.830 17.900 +0.130 FISSION URANIUM CORP. FCU 42 1.430 1.400 1.400 -0.010 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 1 473.060 473.060 473.060 +3.120 FINANCIAL 15 SPLIT CORP. II PR. FFN.PR.A 13 10.150 10.150 10.150 -0.100 FIRST QUANTUM J FM 91 21.070 20.880 21.070 +0.110 FRANCO-NEVADA CORPORATION FNV 188 51.520 50.800 50.960 -0.040 FALCON OIL & GAS LTD FO 10 0.175 0.175 0.175 0.000 FORTUNE BAY CORP. FOR 1090 FIRST MAJESTIC SILVER CORP FR 48 10.240 10.130 10.170 -0.170 CANYON SERVICES GROUP INC. FRC 63 14.700 14.330 14.640 +0.200 FREEHOLD ROYALTIES LTD. FRU 9 24.930 24.690 24.920 +0.120 FIRSTSERVICE CORPORATION SV FSV 2 53.450 53.290 53.290 +0.310 FORTIS INC FTS 150 32.120 32.010 32.120 -0.040 FORTIS INC. INSTAL RCPTS 4% 09JAN24 FTS.IR 620 36.100 35.800 36.000 -0.020 FINNING INTL FTT 122 29.370 29.100 29.310 -0.020 FISSION 3.0 CORP. FUU 25 0.120 0.120 0.120 +0.005 FORTUNA SILVER MINES INC FVI 50 4.310 4.160 4.170 -0.140 GOLDCORP INC G 428 26.450 25.990 25.990 -0.250 GOLD BULLION DEV CORP GBB 150 0.030 0.030 0.030 -0.010 GABRIEL RES J GBU 25 0.910 0.900 0.910 -0.060 GRAN COLOMBIA GOLD CORP. GCM 15 1.320 1.280 1.310 +0.100 GIBSON ENERGY INC. GEI 60 28.510 27.980 28.130 +0.250 GASFRAC ENERGY SERVICES INC. GFS 1 1.850 1.850 1.850 -0.020 CGI GROUP INC. CL.A SV GIB.A 79 36.520 36.080 36.320 +0.140 GILDAN ACTIVEWEAR INC. GIL 67 55.340 55.000 55.180 -0.020 GMP CAPITAL INC. GMP 1 7.520 7.520 7.520 +0.220 GREAT PANTHER SILVER LIMITED GPR 19 1.060 1.050 1.060 -0.040 BSM TECHNOLGIES INC GPS 19 2.380 2.350 2.360 +0.010 GOLDQUEST MINING CORP GQC 15 0.295 0.295 0.295 -0.015 GRANITE REIT GRT.UN 30 41.430 41.110 41.420 +0.350 GLUSKIN SHEFF + ASSOCIATES INC. GS 14 33.040 32.640 33.000 +0.440 GRAN TIERRA ENERGY INC GTE 335 8.580 8.280 8.500 +0.240 KNIGHT THERAPEUTICS INC. GUD 192 6.950 5.820 6.030 -0.960 GUYANA GOLDFIELDS INC GUY 25 2.400 2.300 2.310 -0.030 GREAT WESTERN MINERALS GRP GWG 20 0.090 0.090 0.090 -0.005 GREAT-WEST LIFECO INC GWO 146 30.180 29.880 30.120 +0.210 GEAR ENERGY LTD GXE 34 4.740 4.590 4.610 +0.070 GUESTLOGIX INC GXI 3 1.290 1.280 1.280 +0.010 GALAXY GRAPHITE CORP. GXY 100 0.020 0.020 0.020 -0.005 HORIZONS ACTIVE CORPORATE BOND ETF CL E HAB 5 10.690 10.690 10.690 +0.060 HUDSON S BAY COMPANY HBC 73 17.400 17.180 17.400 +0.110 HUDBAY MINERALS INC. HBM 91 8.990 8.880 8.910 +0.110 HELIX BIOPHARM HBP 32 1.500 1.500 1.500 0.000 HOME CAPITAL GROUP INC. HCG 20 45.350 44.910 45.020 +0.270 HORIZONS ACTIVE FLOATING RATE BOND ETF C HFR 33 10.190 10.180 10.180 -0.020 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 61 8.880 8.710 8.710 -0.190 HEALTHLEASE PROPERTIES REIT HLP.UN 108 10.140 10.110 10.140 +0.010 HEMISPHERE ENERGY CORPORATION HME 15 0.730 0.730 0.730 +0.090 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 2821 5.600 5.050 5.070 -0.480 HORIZON NORTH LOGISTICS HNL 100 8.360 8.120 8.300 +0.290 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 57 5.240 5.180 5.240 +0.110 H & R REAL EST UN HR.UN 648 23.750 23.570 23.660 -0.200 HUSKY ENERGY INC. HSE 220 36.430 35.120 36.190 +1.200 HORIZONS BPRO S&P 500 VIX SHT BULL ETF HVU 49 6.620 6.350 6.350 -0.380 HIGH ARCTIC ENERGY SERVICES HWO 38 5.070 5.000 5.000 -0.060 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 328 5.650 5.590 5.600 -0.040 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 30 25.960 25.920 25.960 +0.080 INTELLIPHARMACEUTICS INTERNATIONAL INC. I 7 3.940 3.870 3.880 -0.050 ITHACA ENERGY INC IAE 48 2.700 2.670 2.700 +0.060 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 35 43.950 43.720 43.880 +0.150 INTEGRA GOLD CORP. ICG 5 0.250 0.250 0.250 0.000 INTACT FINANCIAL CORPORATION IFC 43 70.290 69.660 70.170 +0.320 INTERNATIONAL FOREST PRODUCTS LTD. CL.A IFP.A 436 15.900 15.550 15.900 -0.050 IGM FINANCIAL INC. IGM 24 53.160 52.950 53.120 +0.330 IMPERIAL METALS CORP. III 27 14.550 14.050 14.550 +0.700 IMRIS INC IM 19 1.500 1.460 1.490 +0.040 IAMGOLD CORP IMG 158 3.830 3.780 3.790 -0.030 IMPERIAL OIL IMO 110 52.100 51.800 52.000 -0.020 IMAX CORP IMX 2 30.770 30.750 30.770 +0.080 IONA ENERGY INC. INA 30 0.510 0.510 0.510 0.000 INNERGEX RENEWABLE ENERGY INC. INE 23 10.520 10.460 10.500 -0.050 INNVEST REIT TRUST UNIT INN.UN 68 5.300 5.240 5.260 -0.060 INTER PIPELINE LTD. IPL 302 29.240 29.070 29.200 +0.100 INTERTAPE POLYMER ITP 4 12.050 12.030 12.030 +0.130 IVANHOE MINES LTD. IVN 65 1.800 1.750 1.750 -0.080 JUST ENERGY GROUP INC. JE 121 8.630 8.500 8.540 -0.080 KINROSS GOLD CORP K 945 4.530 4.440 4.480 -0.050 KAMINAK GOLD CORP KAM 10 0.800 0.800 0.800 -0.070 KLONDEX MINES LTD. KDX 10 1.910 1.910 1.910 +0.050 KELT EXPLORATION LTD. KEL 109 13.940 13.260 13.790 +0.470 KEYERA CORP. KEY 38 71.930 70.570 71.510 +1.170 KIRKLAND LAKE GOLD INC. KGI 68 3.030 2.990 2.990 -0.030 STELLAR BIOTECHNOLOGIES INC. KLH 6 1.780 1.710 1.710 +0.060 KELSO TECHNOLOGIES INC KLS 2 5.230 5.220 5.220 -0.080 KILLAM PROPERTIES INC. KMP 10 10.350 10.300 10.330 -0.060 CRIUS ENERGY TRUST KWH.UN 8 4.810 4.810 4.810 +0.050 LOBLAW COMPANIES LIMITED L 15 46.740 46.360 46.420 -0.180 LAURENTIAN BANK LB 6 47.470 47.290 47.440 +0.250 LIFE & BANC SPLIT CORP PR A LBS.PR.A 1 10.200 10.200 10.200 -0.010 LEGACY OIL AND GAS INC. LEG 301 8.540 8.340 8.490 +0.230 LUNA GOLD CORP LGC 19 1.160 1.100 1.100 -0.050 LARGO RESOURCES LTD LGO 35 0.275 0.275 0.275 -0.005 LABRADOR IRON ORE ROYALTY CORPORATION LIF 16 31.090 31.000 31.080 +0.500 LABRADOR IRON MINES HOLDINGS LIMITED LIM 10 0.115 0.115 0.115 -0.005 LIQUOR STORES N.A. LTD. LIQ 12 12.000 11.970 11.970 +0.010 LUMENPULSE INC. LMP 20 19.650 19.650 19.650 +1.150 LOMIKO METALS INC LMR 100 0.065 0.065 0.065 -0.010 LINAMAR CORP LNR 30 53.080 52.660 52.820 -0.120 LONGVIEW OIL CORP. LNV 10 6.800 6.690 6.790 +0.100 LORUS THERAPEUTICS LOR 10 0.530 0.530 0.530 +0.030 LONG RUN EXPLORATION LTD LRE 1041 5.650 5.490 5.590 +0.110 LAKE SHORE GOLD CORP. LSG 15 0.850 0.830 0.830 -0.020 LIGHTSTREAM RESOURCES LTD. LTS 443 6.850 6.480 6.780 +0.310 LUCARA DIAMOND CORP LUC 10 1.930 1.910 1.910 -0.010 LUNDIN MINING CORP. LUN 730 5.340 5.200 5.240 -0.060 LYDIAN INTERNATIONAL LTD LYD 14 1.010 1.010 1.010 -0.020 MAG SILVER CORP. MAG 45 7.860 7.390 7.390 -0.470 MBAC FERTILIZER CORP. MBC 80 0.490 0.475 0.475 -0.005 MANITOBA TELECOM MBT 17 30.320 30.230 30.260 -0.030 MACRO ENTERPRISES INC. MCR 14 4.870 4.830 4.830 -0.540 MACDONALD DETTWILER MDA 45 86.150 85.750 85.990 +1.030 MAJOR DRILLING GRP MDI 4 8.520 8.460 8.520 +0.020 MEG ENERGY CORP. MEG 160 38.520 37.610 38.320 +0.320 MANITOK ENERGY INC. MEI 88 2.480 2.400 2.410 -0.040 MANULIFE FIN MFC 1562 20.750 20.310 20.670 +0.290 MANULIFE FINANCIAL CORP. CL 1 SER 7 MFC.PR.H 2 26.220 26.220 26.220 +0.060 MAPLE LEAF FOODS MFI 32 17.590 17.420 17.460 -0.140 MAGNA INTERNATIONAL INC. COMMON MG 47 108.120 107.480 108.000 +0.280 GENWORTH MI CANADA INC. MIC 8 37.270 37.180 37.250 +0.120 MINT INCOME FUND MID.UN 26 10.700 10.640 10.700 +0.090 MICREX DEV CORP MIX 100 0.025 0.025 0.025 -0.005 MERCATOR MINERALS LTD. ML 2800 0.105 0.100 0.105 +0.005 PRECIOUS METALS AND MINING TRUST MMP.UN 10 2.750 2.750 2.750 +0.010 MART RESOURCES INC MMT 78 1.470 1.440 1.450 0.000 MANDALAY RESOURCES CORP MND 40 0.960 0.960 0.960 +0.020 MITEL NETWORKS CORPORATION MNW 19 9.880 9.600 9.820 +0.200 MARTINREA INTERNATIONAL INC. MRE 20 11.370 11.080 11.200 +0.190 MORGUARD N.A. RESIDENTIAL REIT MRG.UN 2 9.740 9.740 9.740 -0.050 MORGUARD UN MRT.UN 1 16.910 16.910 16.910 +0.070 METRO INC. MRU 64 65.990 65.500 65.670 -0.170 MORNEAU SHEPELL INC. MSI 5 15.800 15.680 15.800 +0.140 MERUS LABS INTERNATIONAL INC. MSL 40 1.600 1.540 1.570 +0.060 MILESTONE APARTMENTS REIT MST.UN 48 10.370 10.340 10.350 +0.010 MULLEN GROUP LTD. MTL 45 29.660 28.590 29.440 +0.660 MTY FOOD GROUP INC MTY 1 30.850 30.850 30.850 -0.400 MCEWEN MINING INC. MUX 16 2.550 2.480 2.530 +0.010 MOUNTAINVIEW ENERGY LTD MVW 35 0.540 0.540 0.540 -0.070 METHANEX CORP MX 43 70.340 69.300 69.610 -1.200 NATIONAL BANK OF CANADA NA 168 45.650 45.200 45.590 +0.360 NEWALTA CORPORATION NAL 81 20.860 20.430 20.770 +0.400 NORBORD INC. NBD 20 28.000 27.810 27.860 -0.020 NEVADA COPPER CORP. NCU 5 1.780 1.780 1.780 +0.030 NORDION INC. NDN 10 12.580 12.530 12.580 +0.180 NEW DIMENSION RESOURCES LTD NDR 500 0.010 0.010 0.010 0.000 NEW FLYER INDUSTIRES INC. NFI 1 11.300 11.300 11.300 +0.070 NORTHERN FREEGOLD RES LTD NFR 50 0.035 0.035 0.035 -0.005 NOVAGOLD RES INC. NG 48 3.870 3.760 3.870 +0.020 NEW GOLD INC. NGD 300 5.580 5.470 5.490 -0.020 NORTHSTAR HEALTHCARE INC. NHC 20 1.090 1.090 1.090 +0.030 NORANDA INCOME FUND NIF.UN 62 5.380 5.360 5.380 +0.030 NIKO RES NKO 51 2.230 2.190 2.220 -0.060 NORTH AMERICAN ENERGY PARTNERS INC. NOA 3 8.710 8.690 8.710 +0.180 NORTHLAND POWER INC. NPI 74 17.500 17.380 17.470 -0.010 VERDE POTASH PLC NPK 31 1.390 1.350 1.370 -0.040 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 6 28.450 28.130 28.290 +0.070 NEVSUN RES J NSU 108 3.740 3.680 3.720 +0.020 NUVISTA ENERGY LTD. NVA 134 10.950 10.570 10.910 +0.210 THE NORTH WEST COMPANY INC. NWC 30 24.590 24.250 24.280 -0.420 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 76 10.170 10.060 10.130 +0.090 ONEX CORPORATION SV OCX 83 62.100 61.900 61.960 +0.080 OCEANAGOLD CORP. OGC 103 2.440 2.310 2.320 -0.150 ONCOLYTICS BIO ONC 21 1.760 1.740 1.750 +0.030 OSISKO MINING CORPORATION OSK 41983 8.050 7.900 8.000 +0.070 OPEN TEXT CORP OTC 39 51.600 51.200 51.590 +0.120 PRIMERO MINING CORP. P 109 6.870 6.670 6.670 -0.180 PAN AMERICAN J PAA 17 14.290 14.140 14.150 -0.240 PARTNERS REIT PAR.UN 14 4.440 4.390 4.400 0.000 PREMIUM BRANDS HOLDINGS CORP PBH 3 21.540 21.390 21.520 +0.390 PRECISION DRILLING CORPORATION PD 262 14.020 13.540 14.020 +0.280 N A PALLADIUM PDL 40 0.355 0.345 0.345 0.000 PALADIN RESOURCES LTD. PDN 20 0.460 0.450 0.450 -0.010 PETRODORADO ENERGY LTD. PDQ 310 0.035 0.035 0.035 0.000 PORTO ENERGY CORP. PEC 200 0.010 0.010 0.010 0.000 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 69 40.170 38.910 40.120 +0.850 PREMIER GOLD MINES LTD. PG 315 1.900 1.840 1.870 -0.040 PENGROWTH ENERGY CORPORATION PGF 284 7.070 6.970 7.050 +0.090 PATIENT HOME MONITORING CORP. PHM 5 0.240 0.240 0.240 0.000 PHX ENERGY SERVICES CORP. PHX 3 14.350 14.350 14.350 +0.380 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 97 21.970 21.760 21.790 +0.010 PARKLAND FUEL CORPORATION PKI 49 21.010 20.920 21.010 +0.010 PROMETIC LIFE SCIENCES INC. PLI 125 1.220 1.190 1.210 +0.010 PARALLEL ENERGY TRUST PLT.UN 23 4.490 4.340 4.490 +0.120 PETROMANAS ENERGY INC. PMI 185 0.240 0.240 0.240 +0.015 PERPETUAL ENERGY INC. PMT 91 1.870 1.780 1.780 0.000 PINECLIFF ENERGY INC. PNE 808 1.570 1.500 1.540 +0.040 PANORIENT ENERGY CORP. POE 4 2.010 2.010 2.010 -0.090 POLYMET MINING CORP. POM 5 1.470 1.470 1.470 -0.030 POTASH CORPORATION OF SASKATCHEWAN INC POT 599 38.490 38.140 38.450 -0.090 PARAMOUNT RESOURCES LTD. POU 79 57.720 55.060 57.060 +1.440 POWER CORPORATION OF CANADA SV POW 39 30.540 30.460 30.510 +0.260 PROSPERITY GOLDFIELDS CORP. PPG 150 0.035 0.035 0.035 -0.015 PEMBINA PIPELINE CORPORATION PPL 106 43.090 42.410 43.000 +0.540 PAINTED PONY PETROLEUM LTD. PPY 34 11.520 11.300 11.400 +0.020 PROBE MINES LTD PRB 101 2.920 2.770 2.920 +0.210 PACIFIC RUBIALES ENERGY CORP PRE 583 22.410 21.510 22.000 +0.250 PERSEUS MINING LIMITED PRU 50 0.370 0.370 0.370 -0.010 PINECREST ENERGY INC. PRY 70 0.165 0.165 0.165 -0.015 PULSE SEISMIC INC. PSD 9 3.740 3.680 3.700 -0.020 PASON SYSTEMS INC. PSI 14 29.860 29.680 29.840 +0.330 POET TECHNOLOGIES INC. PTK 174 2.650 2.510 2.620 -0.080 PLATINUM GROUP METALS LTD. PTM 30 1.110 1.100 1.110 0.000 PURE TECHNOLOGIES LTD. PUR 18 7.030 6.880 6.980 -0.060 PRETIUM RESOURCES INC. PVG 40 6.130 6.020 6.050 -0.090 POWERTECH URANIUM CORP. PWE 120 0.080 0.080 0.080 0.000 POWER FINANCIAL CORP. PWF 44 34.220 33.840 34.180 +0.300 PENN WEST PETROLEUM LTD. PWT 513 10.320 9.850 10.300 +0.340 PAREX RESOURCES INC. PXT 57 10.920 10.690 10.850 +0.460 BLACKPEARL RESOURCES INC. PXX 114 3.000 2.870 3.000 +0.100 PARAMOUNT GOLD AND SILVER CORP. PZG 5 1.250 1.250 1.250 +0.010 QUEBECOR INC. CL.B SV QBR.B 24 26.880 26.620 26.790 -0.110 QUESTERRE ENERGY CORP QEC 30 1.180 1.150 1.150 -0.040 ROMARCO MINERALS INC. R 60 0.720 0.710 0.720 -0.020 RITCHIE BROS AUCTIONEERS INC. RBA 50 26.560 26.470 26.530 0.000 RB ENERGY INC. RBI 5 0.720 0.720 0.720 -0.020 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 64 44.530 44.230 44.250 -0.010 RDX TECHNOLOGIES CORPORATION RDX 340 0.410 0.410 0.410 -0.065 ROCK ENERGY INC. RE 43 6.710 6.500 6.680 +0.080 CDN REAL ESTATE UN REF.UN 17 45.990 45.600 45.900 +0.060 RIOCAN REAL EST UN REI.UN 58 27.670 27.500 27.560 -0.100 REITMANS CANADA LTD. CL.A NV RET.A 18 6.260 6.170 6.260 +0.020 REDSTAR GOLD CORP RGC 220 0.045 0.045 0.045 -0.005 RICHMONT MINES RIC 5 1.430 1.430 1.430 -0.160 RIO ALTO MINING LIMITED RIO 162 2.120 2.030 2.070 -0.080 REDKNEE SOLUTIONS INC. RKN 38 5.250 5.190 5.220 -0.050 REGAL LIFESTYLE COMMUNITIES INC. RLC 20 7.760 7.720 7.720 -0.100 RESERVOIR MINERALS INC. RMC 6 6.210 6.210 6.210 -0.190 RETROCOM REIT RMM.UN 49 4.790 4.720 4.780 +0.060 RMP ENERGY INC. RMP 138 8.030 7.830 8.000 +0.080 RUBICON MINERALS CORP. RMX 138 1.200 1.160 1.160 -0.040 ROXGOLD INC. ROG 5 0.630 0.630 0.630 -0.020 RONA INC. RON 2 11.260 11.260 11.260 -0.080 RAISE PRODUCTION INC. RPC 11 3.430 3.190 3.410 +0.130 RAM POWER CORP. RPG 400 0.080 0.080 0.080 +0.005 RAGING RIVER EXPLORATION INC. RRX 156 9.490 9.280 9.440 +0.120 ROGERS SUGAR INC. RSI 98 4.840 4.750 4.780 0.000 ARTEK EXPLORATION LTD. RTK 70 4.250 4.060 4.230 +0.140 RUSSEL METALS RUS 8 30.710 30.500 30.620 +0.050 ROYAL BANK OF CANADA RY 106 73.440 73.100 73.400 +0.120 SHERRITT INTL RV S 500 4.880 4.780 4.830 +0.050 SAPUTO INC. SAP 108 55.470 55.040 55.050 -0.420 SABINA GOLD & SILVER CORP. SBB 5 0.720 0.720 0.720 +0.030 SHAWCOR LTD SCL 24 48.770 48.040 48.580 -0.390 SPROTT RESOURCE CORP SCP 31 2.460 2.440 2.460 +0.010 SEABRIDGE GOLD INC. SEA 8 8.220 8.070 8.110 -0.060 SECURE ENERGY SERVICES INC. SES 63 19.540 19.350 19.460 +0.060 NXT ENERGY SOLUTIONS INC SFD 10 1.200 1.200 1.200 +0.050 SPYGLASS RESOURCES CORP SGL 330 1.930 1.890 1.930 +0.050 SURGE ENERGY INC. SGY 583 7.110 6.860 7.060 +0.110 SPROTT INC SII 32 3.280 3.260 3.280 +0.020 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 130 26.600 26.470 26.560 -0.050 SUN LIFE FINANCIAL INC. SLF 269 37.060 36.380 36.780 +0.490 STERLING RESOURCES LTD SLG 20 0.640 0.640 0.640 -0.060 SILVER WHEATON CORP. SLW 180 24.410 24.030 24.080 -0.260 SMART TECHNOLOGIES INC SMA 13 5.010 4.900 4.900 -0.050 SEMAFO J SMF 191 3.950 3.900 3.950 +0.030 SNC-LAVALIN SV SNC 16 47.490 47.020 47.320 +0.180 SANDSTORM METALS & ENERGY LTD. SND 4 0.970 0.970 0.970 -0.130 SHAMARAN PETROLEUM CORP. SNM 20 0.415 0.415 0.415 -0.040 SUNOPTA INC. SOY 7 12.850 12.800 12.810 -0.400 SUPERIOR PLUS CORP. SPB 35 13.660 13.530 13.530 -0.160 SPARTAN ENERGY CORP. SPE 422 4.440 4.240 4.410 +0.160 STORM RESOURCES LTD. SRX 44 5.480 5.400 5.440 +0.040 SANDSTORM GOLD LTD. SSL 122 6.010 5.840 5.930 -0.140 SILVER STANDARD RES INC. SSO 96 10.900 10.550 10.570 -0.260 STEM CELL THERAPEUTICS CORP SSS 5 0.340 0.340 0.340 -0.005 STUDENT TRANSPORTATION INC. COMMON STB 12 6.840 6.830 6.840 0.000 SANTONIA ENERGY INC. STE 60 1.680 1.670 1.670 +0.030 STANTEC INC STN 5 64.720 64.650 64.710 0.000 SOUTHERN PACIFIC RESOURES CORP STP 60 0.275 0.270 0.270 -0.025 SUNCOR ENERGY INC. SU 318 40.620 39.910 40.470 +0.370 SOLIUM CAPITAL INC. SUM 7 6.780 6.760 6.760 +0.130 SANDVINE CORPORATION SVC 49 3.600 3.570 3.590 -0.020 SILVERCREST MINES INC SVL 3 1.870 1.850 1.870 +0.020 SILVERCORP METALS INC. SVM 142 2.160 2.130 2.150 0.000 SAVANNA ENERGY SERVICES CORP SVY 37 8.060 7.840 7.950 +0.170 SIERRA WIRELESS SW 9 23.840 23.230 23.730 +0.420 TELUS CORPORATION T 180 38.660 38.110 38.420 -0.080 TRANSALTA CORPORATION TA 147 13.200 13.100 13.130 -0.040 TAG OIL LTD TAO 65 3.330 3.110 3.310 +0.230 TWIN BUTTE ENERGY LTD. TBE 2235 2.500 2.450 2.470 +0.010 CBM ASIA DEVELOPMENT CORP. TCF 610 0.025 0.020 0.020 -0.010 TECK RESOURCES LTD. CL.B SV TCK.B 423 24.410 24.020 24.310 -0.120 TRANSCONTINENTAL INC. CL A SV TCL.A 53 16.440 16.200 16.400 +0.200 TRANSCONTINENTAL INC. 5 YR. SER. D TCL.PR.D 7 24.910 24.910 24.910 -0.090 THOMPSON CREEK METALS COMPANY TCM 71 3.150 3.050 3.080 -0.080 TRICON CAPITAL GROUP INC. TCN 558 7.460 7.430 7.440 +0.010 TRICAN WELL TCW 99 14.890 14.740 14.830 +0.070 THERMOCERAMIX CORPORATION TCX 24 1.220 1.200 1.210 TORONTO-DOMINION BANK TD 165 51.780 51.540 51.780 +0.160 TD BANK 5 YR RESET SERIES AE TD.PR.E 1 25.000 25.000 25.000 0.000 TRINIDAD DRILLING LTD. TDG 32 12.470 12.240 12.430 +0.310 TRILOGY ENERGY CORP. TET 150 31.720 30.780 31.660 +1.440 TRANSFORCE INC. TFI 26 24.690 24.660 24.680 +0.140 TRANSGLOBE J TGL 97 8.770 8.410 8.670 +0.280 TRUE GOLD MINING INC. TGM 20 0.390 0.390 0.390 +0.015 TERANGA GOLD CORPORATION TGZ 85 0.800 0.780 0.780 -0.010 TIM HORTONS INC. THI 184 62.370 62.130 62.320 +0.070 TAHOE RESOURCES INC. THO 12 23.240 23.070 23.130 -0.530 TITANIUM CORP INC TIC 5 1.690 1.690 1.690 +0.260 TOROMONT IND TIH 21 26.620 26.390 26.440 0.000 TEKMIRA PHAMACEUTICALS CORP TKM 11 15.070 14.180 14.300 -0.990 TASEKO MINES LTD. TKO 148 2.320 2.260 2.310 +0.050 TALISMAN ENERGY INC. TLM 750 12.050 11.620 12.000 +0.280 TIMBERCREEK MORTGAGE INVEST TMC 14 9.200 9.170 9.170 -0.020 TITAN MEDICAL INC TMD 14 2.200 2.150 2.150 -0.120 TIMMINS GOLD CORP TMM 47 1.480 1.410 1.420 -0.050 TANZANIAN ROYALTY EXPLORATION CORP. TNX 7 2.360 2.310 2.310 -0.100 TORC OIL & GAS LTD. TOG 117 13.670 13.160 13.630 +0.420 TRIAUSMIN LIMITED TOR 150 0.045 0.045 0.045 -0.005 TOURMALINE OIL CORP. TOU 122 55.740 54.390 55.490 +0.970 TEMPLE HOTELS INC. TPH 24 6.000 5.980 5.990 0.000 THOMSON REUTERS CORP. TRI 79 38.430 38.150 38.340 +0.080 TRIMEL PHARMACEUTICALS CORPORATION TRL 25 0.650 0.640 0.640 -0.060 TRANSCANADA CORPORATION TRP 136 51.570 51.220 51.270 -0.170 TURQUOISE HILL RESOURCES LTD. TRQ 734 4.270 4.030 4.220 +0.190 TORSTAR CORP. CL. B NV TS.B 4 6.350 6.320 6.330 -0.130 TREVALI MINING CORPORATION TV 17 1.030 1.020 1.030 +0.010 TAMARACK VALLEY ENERGY LTD. TVE 188 6.090 6.000 6.070 +0.070 TWEED MARIJUANA INC. TWD 105 3.500 3.310 3.400 +0.270 TOREX GOLD RESOURCES INC. TXG 630 1.180 1.120 1.140 +0.010 URANIUM PARTICIPATION CORP. U 44 5.420 5.350 5.350 +0.020 UC RESOURCES LTD UC 130 0.005 0.005 0.005 0.000 DOMTAR CORPORATION UFS 5 105.780 105.510 105.780 +0.300 UR-ENERGY INC. URE 30 1.500 1.460 1.500 +0.020 URANERZ ENERGY CORPORATION URZ 30 1.800 1.740 1.770 0.000 VANOIL ENERGY LTD. VEL 150 0.050 0.050 0.050 -0.210 VERMILION ENERGY INC. VET 31 72.340 71.100 71.830 +1.370 ASTON HILL VIP INCOME FUND VIP.UN 1 10.250 10.250 10.250 +0.050 5N PLUS INC. VNP 191 4.800 4.650 4.670 +0.110 VALEANT PHARMACEUTICALS INTL INC. VRX 79 135.300 132.300 134.460 +0.660 VERESEN INC. VSN 112 16.690 16.470 16.500 +0.030 VIXS SYSTEMS INC. VXS 195 1.550 1.410 1.540 +0.090 IPATH S&P 500 VIX SHORT-TERM FUTURES ETN VXX 5 46.680 45.950 45.950 -1.810 WEST AFRICAN IRON ORE CORP. WAI 100 0.010 0.010 0.010 0.000 WANTED TECHNOLOGIES CORP WAN 5 0.930 0.930 0.930 -0.120 WHISTLER BLACKCOMB HOLDINGS INC. WB 1 16.250 16.250 16.250 +0.300 WHITECAP RESOURCES INC. WCP 416 14.110 13.620 14.080 +0.480 WHITECAP RESOURCES INC. SUBS RCPTS WCP.N 1 13.690 13.690 13.690 +0.170 WESTERN FOREST PRODUCTS INC. WEF 863 2.320 2.270 2.300 -0.010 WESTERNONE INC. WEQ 2 7.530 7.500 7.530 -0.020 WEST FRASER TIMBER WFT 127 48.340 47.770 48.220 +0.120 WI-LAN INC WIN 21 3.240 3.220 3.240 -0.020 WESTJET AIRLINES LTD. WJA 13 25.320 25.150 25.170 +0.010 WAJAX CORP WJX 10 36.460 36.310 36.370 +0.160 WALTER ENERGY INC. WLT 2 8.800 8.650 8.800 +0.050 GEORGE WESTON LIMITED WN 27 82.130 81.330 81.670 -0.070 GEORGE WESTON LTD. 4.75% PRF. SERIES V WN.PR.E 1 22.650 22.650 22.650 -0.230 WESTPORT INNOV WPT 11 14.890 14.280 14.840 +0.540 WESTERN ENERGY SVCS CORP WRG 50 10.920 10.640 10.760 +0.280 WSP GLOBAL INC. WSP 16 37.230 36.910 37.000 +0.030 WESTSHORE TERMINALS INVESTMENT CORP. WTE 14 34.480 34.280 34.380 -0.020 TMX GROUP LIMITED X 3 56.990 56.720 56.720 -0.040 iSHARES CANADIAN CORPORATE BD INDEX ETF XCB 23 21.150 21.110 21.140 -0.020 XTREME DRILLING AND COIL SERVICES CORP. XDC 9 4.840 4.630 4.810 +0.240 iSHARES S&P/TSX CAPPED ENERGY INDEX ETF XEG 12 19.810 19.650 19.810 +0.290 XCITE ENERGY LIMITED XEL 15 1.230 1.230 1.230 -0.510 iSHARES S&P/TSX CAPPED FINANCIALS INDEX XFN 1 29.740 29.740 29.740 +0.370 iSHARES S&P/TSX GLOBAL GOLD INDEX ETF XGD 20 11.410 11.270 11.270 -0.130 iSHARES CDN HYBRID CORPORATE BOND INDEX XHB 5 21.160 21.160 21.160 -0.010 iSHARES U.S. HIGH YIELD BOND INDEX ETF C XHY 4 21.970 21.960 21.970 0.000 iSHARES S&P/TSX 60 INDEX ETF XIU 709 20.830 20.710 20.820 +0.070 CANADIAN OVERSEAS PETROLEUM LIMITED XOP 5 0.275 0.275 0.275 -0.015 XINERGY LTD. XRG 30 0.540 0.540 0.540 +0.020 iSHARES CDN SHORT TERM BOND INDEX ETF XSB 45 28.630 28.630 28.630 -0.040 iSHARES S&P 500 INDEX ETF CAD HDGD XSP 101 21.500 21.410 21.490 +0.080 SIRIUS XM CANADA HOLDINGS INC. SV XSR 7 8.000 8.000 8.000 +0.010 YELLOW MEDIA LIMITED Y 2 24.200 24.200 24.200 -0.080 YANGARRA RESOURCES LTD. YGR 173 1.110 1.060 1.100 +0.130 YAMANA GOLD INC YRI 3280 8.920 8.740 8.760 -0.070 ZARGON OIL & GAS LTD. ZAR 2 9.300 9.300 9.300 +0.200 BMO SHORT CORPORATE BOND INDEX ETF ZCS 3 14.830 14.830 14.830 -0.010 ZENYATTA VENTURES LTD. ZEN 14 3.130 3.060 3.060 -0.030 Trades: 27,787 Total Volume: 13,425,103 Total Value: $136,146,257 Advanced: 303 Declined: 240 Unchanged: 3,893 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.