Pure Trading Daily Market Summary April 22 2014 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDTL REAL ESTATE TR AAR.UN 15 4.850 4.820 4.830 0.000 ADVANTAGE OIL & GAS LTD. AAV 1779 6.520 6.280 6.480 +0.180 ABSOLUTE SOFTWARE CORP. ABT 2 6.940 6.930 6.930 -0.030 BARRICK GOLD CORPORATION ABX 482 19.450 19.160 19.370 +0.340 AIR CANADA CL A AC.A 463 7.450 7.390 7.430 -0.040 AIR CANADA CL B AC.B 141 7.460 7.380 7.420 -0.020 ATCO LTD. CL.I NV ACO.X 36 54.260 54.010 54.090 -0.380 AUTOCANADA INC. ACQ 11 64.050 63.750 63.750 +0.650 ALARIS ROYALTY CORP AD 28 26.990 26.510 26.970 +0.180 AURORA OIL & GAS LIMITED AEF 86 4.210 4.200 4.210 0.000 AGNICO EAGLE MINES LIMITED AEM 1064 30.280 29.590 30.250 +0.230 ARGENT ENERGY TRUST AET.UN 90 3.170 3.080 3.100 -0.060 AG GROWTH INTERNATIONAL INC. AFN 29 45.810 45.390 45.570 -0.360 AFRICAN METALS CP AFR 2270 0.010 0.010 0.010 0.000 AGF MANAGEMENT LTD. CL.B NV AGF.B 20 12.450 12.330 12.430 +0.050 ALAMOS GOLD INC. AGI 84 10.090 10.000 10.030 -0.030 ALLIANCE GRAIN TRADERS INC. AGT 8 17.940 17.770 17.940 -0.030 AGRIUM INC AGU 40 104.600 103.080 104.560 +1.440 ASTON HILL FINANCIAL INC AHF 283 1.200 1.160 1.190 +0.010 ALTUS GROUP LIMITED AIF 3 18.990 18.950 18.990 +0.190 AIMIA INC. AIM 142 17.960 17.920 17.950 +0.030 ASANKO GOLD INC. AKG 81 2.250 2.150 2.250 +0.070 AKITA DRILLING LTD. CL.A NV AKT.A 3 17.000 17.000 17.000 +0.640 ALTAGAS LTD. ALA 98 46.970 46.580 46.630 -0.500 AUTOMODULAR CORPORATION AM 18 2.270 2.250 2.250 -0.070 ALMADEN MINERALS LTD. AMM 5 1.480 1.480 1.480 +0.060 AINSWORTH LUMBER CO. LTD ANS 13 3.730 3.730 3.730 +0.050 ALLIED NEVADA GOLD CORP ANV 299 3.970 3.790 3.940 +0.140 AFRICA OIL CORP AOI 109 7.730 7.580 7.730 +0.210 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 897 34.480 34.050 34.090 -0.570 APOGEE SILVER LTD. APE 100 0.015 0.015 0.015 -0.005 AQUILA RESOURCES AQA 1070 0.090 0.090 0.090 0.000 ALGONQUIN POWER & UTILITIES CORP. AQN 232 7.840 7.800 7.830 +0.100 ARGONAUT GOLD INC. AR 417 3.870 3.690 3.860 +0.150 AECON GROUP INC ARE 28 18.510 18.340 18.470 +0.140 ARC RESOURCES LTD. ARX 43 33.260 32.980 33.070 -0.240 ALACER GOLD CORP. ASR 77 2.580 2.510 2.560 -0.030 ANGLO SWISS RESOURCES INC ASW 150 0.010 0.010 0.010 0.000 ATS AUTOMATION ATA 47 14.690 14.310 14.470 -0.130 ATAC RESOURCES LTD ATC 20 1.140 1.110 1.110 +0.040 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 19 89.090 88.320 89.090 +0.420 ATHABASCA OIL CORPORATION ATH 613 8.370 8.180 8.330 +0.060 ATLANTIC POWER CORP. ATP 108 3.600 3.520 3.590 +0.090 ATLANTIC POWER CORP. 5.75% 30JUN19 ATP.DB.U 120 80.000 80.000 80.000 +9.320 AURICO GOLD INC. AUQ 193 4.660 4.380 4.650 +0.220 AVEDA TRANSPORT. AND ENGY SERVICES INC. AVE 4 4.500 4.500 4.500 -0.740 AVIGILON CORPORATION AVO 33 28.110 27.630 27.900 +0.140 ARTIS REIT AX.UN 81 16.240 16.160 16.170 -0.060 ALEXCO RESOURCE CORP. AXR 7 1.380 1.370 1.380 +0.040 AXIA NETMEDIA J AXX 6 2.500 2.480 2.500 0.000 ALTERRA POWER CORP. AXY 17000 0.310 0.310 0.310 +0.005 AMAYA GAMING GROUP INC. AYA 83 6.900 6.710 6.830 -0.160 AUGUSTA RESOURCE CORPORATION AZC 24 3.210 3.180 3.180 -0.040 BELL ALIANT INC. BA 133 27.000 26.880 26.880 -0.110 BADGER DAYLIGHTING LTD. BAD 15 39.680 39.470 39.630 +0.230 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 83 46.470 46.070 46.080 -0.210 BAUER PERFORMANCE SPORTS LTD. BAU 1 15.350 15.350 15.350 +0.090 BLACKBERRY LIMITED BB 356 8.080 7.930 8.030 +0.130 BOMBARDIER INC. CL. B SV BBD.B 11077 4.070 4.020 4.030 +0.020 COTT CORP BCB 31 8.920 8.890 8.900 -0.050 BCE INC. BCE 100 48.840 48.500 48.650 -0.130 BEAR CREEK MINING CORP BCM 33 1.500 1.420 1.480 +0.090 BLACK DIAMOND GROUP LIMITED BDI 4 35.320 34.810 34.810 -1.150 BIRD CONSTRUCTION INC. BDT 1 13.950 13.950 13.950 -0.070 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 31 61.970 61.650 61.910 -0.080 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 13 31.570 31.460 31.460 -0.300 BESRA GOLD INC. BEZ 100 0.020 0.020 0.020 0.000 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 49 27.270 27.020 27.180 +0.130 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 65 43.280 42.930 43.080 -0.320 BIRCHCLIFF ENERGY LTD. BIR 218 12.510 12.300 12.450 +0.060 BNK PETROLEUM INC. BKX 249 2.360 2.200 2.280 +0.090 BALLARD POWER SYSTEMS INC BLD 160 4.460 4.300 4.380 -0.070 BORALEX INC. BLX 3 12.900 12.850 12.850 -0.060 BANK OF MONTREAL BMO 55 76.400 75.980 76.160 -0.200 BONTERRA ENERGY CORP. BNE 10 55.230 54.780 55.180 +0.230 BANKERS PETROLEUM LTD. BNK 371 5.780 5.630 5.780 +0.030 BONAVISTA ENERGY CORPORATION BNP 410 17.700 17.340 17.700 +0.300 BANK OF NOVA SCOTIA BNS 62 65.570 65.250 65.440 +0.020 AMERICAS PETROGAS INC. BOE 34 1.300 1.300 1.300 -0.010 BROOKFIELD CANADA OFFICE PROPERTIES BOX.UN 2 26.830 26.810 26.810 -0.300 BROOKFIELD OFFICE PROPERTIES INC. BPO 1 22.000 22.000 22.000 +0.070 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 165 21.840 21.690 21.830 +0.170 BRAZIL RESOURCES INC. BRI 5 0.870 0.870 0.870 -0.100 BROOKFIELD RESIDENTIAL PROPERTIES INC. BRP 5 23.000 22.820 22.920 +0.420 BRI-CHEM CORP BRY 2 1.470 1.470 1.470 +0.020 BELO SUN MINING CORP. BSX 5 0.280 0.280 0.280 -0.010 BTB REIT BTB.UN 33 4.700 4.660 4.700 0.000 BAYTEX ENERGY CORP. BTE 24 46.490 46.360 46.370 +0.030 BAYTEX ENERGY CORP SUBS RCPTS BTE.R 259 45.570 45.550 45.570 +0.020 B2GOLD CORP. BTO 1344 3.100 2.980 3.100 +0.140 BELLATRIX EXPLORATION LTD BXE 176 10.460 10.220 10.450 +0.230 CAE INC CAE 81 15.010 14.810 14.820 -0.120 CANAM GROUP INC. CAM 30 14.470 14.100 14.400 +0.390 CDN APARTMENT UN CAR.UN 113 21.300 21.220 21.240 -0.060 CASCADES INC CAS 49 6.630 6.520 6.540 -0.090 CANDAX ENERGY INC. CAX 100 0.015 0.015 0.015 0.000 iSHARES 1-5 YEAR LADD CORP BND IN FND CBO 159 19.780 19.780 19.780 0.000 COGECO CABLE INC. SV CCA 50 61.140 60.150 60.840 -0.160 CCL INDUSTRIES INC. CL. B NV CCL.B 3 99.490 98.810 99.130 +0.600 CAMECO CORP CCO 259 25.930 25.650 25.770 +0.040 CATAMARAN CORPORATION CCT 77 43.440 42.720 43.330 +0.590 CORRIDOR RESOURCES INC. CDH 7 2.300 2.220 2.220 -0.140 CANELSON DRILLING INC CDI 24 8.280 8.190 8.240 +0.070 CENTRAL FUND OF CANADA LTD. CL.A NV CEF.A 9 15.110 15.040 15.100 -0.010 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 23 31.930 31.490 31.930 +0.160 CANACCORD GENUITY GROUP INC. CF 32 8.350 8.200 8.330 +0.160 CANADA FLUORSPAR INC. CFI 135 0.345 0.345 0.345 0.000 CANFOR CORP CFP 81 25.140 24.170 24.870 +0.540 CALFRAC WELL SERVICES LTD. CFW 86 38.350 38.040 38.350 +0.380 CANFOR PULP PRODUCTS INC. CFX 20 11.290 10.670 11.140 +0.200 CENTERRA GOLD INC. CG 89 5.250 5.110 5.250 -0.040 COREX GOLD CORPORATION CGE 350 0.025 0.025 0.025 0.000 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 70 2.880 2.750 2.870 +0.130 CINEPLEX INC. CGX 190 40.890 40.760 40.800 0.000 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 46 20.960 20.860 20.910 -0.060 CENTRIC HEALTH CORPORATION CHH 10 0.270 0.270 0.270 -0.070 CHOICE PROPERTIES REIT CHP.UN 9 10.760 10.670 10.670 -0.050 CHORUS AVIATION INC. CL B CHR.B 38 3.790 3.750 3.790 +0.070 CI FINANCIAL CORP. CIX 29 35.400 35.060 35.290 +0.200 CARDINAL ENERGY LTD. CJ 6 15.960 15.870 15.910 +0.090 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 17 24.450 24.270 24.450 +0.050 CARGOJET INC. CJT 2 21.200 21.200 21.200 -0.200 CHINOOK ENERGY INC. CKE 1 1.690 1.690 1.690 -0.100 iSHARES 1-5 YEAR LADDERED GOVT BOND IND CLF 75 19.390 19.380 19.380 -0.020 CONNACHER OIL & GAS LTD. CLL 5 0.330 0.330 0.330 +0.060 CELESTICA INC SV CLS 57 12.120 11.910 12.050 +0.060 CANADIAN IMPERIAL BANK OF COMMERCE CM 85 96.670 96.150 96.300 -0.030 CIBC RATE RESET CL A PR SERIES 35 CM.PR.L 426 24.990 24.990 24.990 0.000 COMPUTER MODELLING GROUP LTD CMG 3 30.340 29.750 30.340 +0.490 CANACOL ENERGY LTD CNE 197 8.120 7.780 8.050 +0.260 CONTINENTAL GOLD LIMITED CNL 157 4.000 3.830 3.960 +0.020 CDN NATURAL RES CNQ 345 44.640 44.170 44.590 +0.100 CANADIAN NATIONAL RAILWAY CO. CNR 77 63.700 63.060 63.610 +0.650 CARDIOME PHARMA CORP COM 1 8.780 8.780 8.780 -0.020 CANADIAN OIL SANDS LIMITED COS 531 24.200 23.860 24.180 +0.160 CANADIAN PACIFIC RAILWAY LIMITED CP 134 173.310 169.230 172.830 +8.790 iSHARES S&P/TSX CDN PREF SHARE IND FND CPD 6 16.370 16.370 16.370 -0.010 CRESCENT POINT ENERGY CORP. CPG 88 44.610 44.340 44.490 +0.200 CARPATHIAN GOLD INC. CPN 20 0.030 0.030 0.030 0.000 CAPITAL POWER CORPORATION CPX 53 25.390 25.150 25.180 -0.420 CEQUENCE ENERGY LTD. CQE 268 3.020 2.960 2.970 +0.020 CREW ENERGY INC CR 146 12.030 11.870 11.910 -0.060 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 34 13.440 13.380 13.400 -0.030 CAPSTONE MINING CORP. CS 141 2.860 2.780 2.850 +0.010 iSHARES ADVANT SHORT DUR HIGH INC ETF CSD 4 20.460 20.460 20.460 0.000 CAPSTONE INFRASTRUCTURE CORP. CSE 237 4.140 4.080 4.080 +0.040 CHARTWELL RETIREMENT RESIDENCES CSH.UN 257 10.360 10.280 10.360 +0.110 CONSTELLATION SOFTWARE INC. CSU 50 268.730 264.400 264.500 -0.450 CORBY SPIRIT AND WINE LTD VOTING CLA A CSW.A 4 20.900 20.900 20.900 +0.790 CROCOTTA ENERGY INC. CTA 213 4.050 3.830 3.890 -0.080 CANADIAN TIRE CORPORATION CL. A NV CTC.A 23 107.520 107.150 107.350 +0.310 CANADIAN UTILITIES LTD. CL.A NV CU 115 41.000 40.820 40.920 -0.020 CANADIAN UTILITIES LTD PR SER DD CU.PR.G 6 21.940 21.900 21.940 +0.150 COMINAR R E UN CUF.UN 344 19.160 19.040 19.040 -0.030 COPPER MINING CORPORATION CUM 8 2.370 2.370 2.370 -0.010 CHURCHILL CORPORATION 6.0% 30JUN15 CUQ.DB 10 101.500 101.500 101.500 +0.130 CANEXUS CORPORATION CUS 258 5.270 5.100 5.180 +0.010 CENOVUS ENERGY INC. CVE 788 32.200 31.770 32.140 +0.010 CDN WESTERN BANK CWB 86 37.450 37.370 37.430 -0.240 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 267 26.940 26.770 26.770 -0.130 CANWEL BUILDING MATERIALS GROUP LTD. CWX 1 2.650 2.650 2.650 -0.170 CONCORDIA HEALTHCARE CORP. CXR 89 23.500 22.210 22.720 +0.960 COUNSEL CORP CXS 15 1.690 1.690 1.690 -0.010 CAYDEN RESOURCES INC. CYD 8 1.780 1.780 1.780 +0.030 DUNDEE REAL ESTATE INVESTMENT TRUST D.UN 163 29.690 29.550 29.590 -0.080 DUNDEE CORP. CL.A SV DC.A 3011 16.480 16.310 16.310 -0.130 DIRECTCASH PAYMENTS INC. DCI 8 13.400 13.170 13.260 -0.660 DONNYCREEK ENERGY INC. DCK 1 2.120 2.120 2.120 -0.020 DOMINION DIAMOND CORPORATION DDC 158 13.870 13.300 13.470 -0.320 DELPHI ENERGY CORP. DEE 97 3.280 3.200 3.240 +0.040 DIVIDEND 15 SPLIT CORP II CL A DF 11 8.480 8.480 8.480 +0.070 DIVIDEND 15 SPLIT CORP. DFN.PR.A 30 10.260 10.250 10.260 0.000 DETOUR GOLD CORP. DGC 194 10.320 9.950 10.320 +0.230 DIVIDEND GROWTH SPLIT CORP. CLASS A DGS 10 9.980 9.950 9.950 +0.130 DAVIS + HENDERSON CORPORATION DH 15 31.290 31.000 31.030 -0.180 DHX MEDIA LTD. DHX 196 5.440 5.210 5.390 +0.170 DUNDEE INTERNATIONAL REIT DI.UN 52 9.550 9.460 9.540 +0.080 DOREL INDUSTRIES INC. CL.B SV DII.B 2 39.000 38.680 38.680 -0.270 DUNDEE INDUSTRIAL REIT DIR.UN 107 9.280 9.200 9.280 +0.080 DENISON MINES CORP DML 421 1.660 1.630 1.630 -0.030 DOLLARAMA INC. DOL 96 89.730 88.890 89.690 +1.090 BRP INC. DOO 61 29.800 29.450 29.490 -0.450 DUNDEE PRECIOUS METALS INC. DPM 158 3.850 3.740 3.780 0.000 MEDICAL FACILITIES CORP. DR 6 19.430 19.330 19.370 +0.190 DREAM UNLIMITED CORP. DRM 2 15.520 15.520 15.520 -0.040 DIRTT ENVIRONMENTAL SOLUTIONS LTD. DRT 6 3.670 3.430 3.650 0.000 DESCARTES SYS DSG 91 15.610 15.250 15.530 +0.400 DEETHREE EXPLORATION LTD. DTX 115 11.650 11.530 11.570 -0.300 DRAGONWAVE INC. DWI 6 1.520 1.490 1.520 +0.070 ENTERPRISE GROUP INC. E 1517 1.110 1.080 1.090 -0.010 EAGLE HILL EXPLORATION CORP EAG 800 0.055 0.050 0.050 -0.010 EAST ASIA MINERALS CORP EAS 20 0.045 0.045 0.045 -0.015 ENCANA CORP. ECA 213 25.750 25.290 25.500 -0.010 ENERCARE INC. ECI 3 11.240 11.220 11.240 +0.140 ENDEAVOUR SILVER CORP. EDR 21 4.730 4.510 4.730 +0.260 ENDEAVOUR MINING CORPORATION EDV 30 0.790 0.760 0.790 +0.030 ELEMENT FINANCIAL CORPORATION EFN 139 13.990 13.790 13.910 +0.040 ENERGY FUELS INC. EFR 6 9.700 9.530 9.700 -0.070 ENERFLEX LTD. EFX 32 17.880 17.570 17.570 -0.460 EAGLE ENERGY TRUST EGL.UN 62 6.420 6.260 6.350 +0.030 EASYHOME LTD. EH 3 18.200 18.070 18.070 -0.600 EXCHANGE INCOME CORPORATION EIF 24 19.460 19.250 19.350 +0.110 EXCHANGE INCOME CORP. 6.25% 31MAY18 EIF.DB.D 10 98.950 98.950 98.950 -0.520 CANOE EIT INCOME FUND TRUST EIT.UN 12 12.340 12.280 12.340 +0.090 ELDORADO GOLD ELD 507 6.530 6.250 6.520 +0.250 EASTERN PLATINUM LIMITED ELR 1040 0.075 0.075 0.075 0.000 EMPEROR OIL LTD. EM 120 0.065 0.065 0.065 0.000 EMERA INCORPORATED EMA 95 35.230 35.130 35.200 -0.110 EMPIRE COMPANY LTD. CL.A NV EMP.A 30 65.110 64.740 65.040 -0.140 ENBRIDGE INC ENB 303 52.160 51.760 51.920 +0.210 ENBRIDGE INC. PR SER F ENB.PR.F 2 24.530 24.530 24.530 +0.180 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 64 26.610 26.360 26.590 +0.140 ENTREC CORPORATION ENT 15 1.260 1.210 1.260 +0.030 EUROMAX RESOURCES INC EOX 10000 0.100 0.100 0.100 0.000 ENCANTO POTASH CORP. EPO 25 0.150 0.150 0.150 -0.005 ENERPLUS CORPORATION ERF 299 24.380 24.000 24.340 +0.130 ENSIGN ENERGY SERVICES INC. ESI 5 16.810 16.710 16.730 +0.120 ENGHOUSE SYSTEMS LTD. ESL 1 31.810 31.810 31.810 +0.080 ESSENTIAL ENERGY SERVICES LTD. ESN 27 2.940 2.910 2.930 +0.010 ESPIAL GROUP INC. ESP 57 1.800 1.730 1.780 +0.030 EVERTZ TECHNOLOGIES LIMITED ET 1 16.270 16.270 16.270 +0.290 ETRION CORPORATION ETX 10 0.660 0.660 0.660 +0.010 EVOLVING GOLD CORP EVG 730 0.015 0.015 0.015 0.000 EXTENDICARE INC. EXE 48 6.780 6.730 6.750 +0.010 EXFO INC. EXF 9 5.360 5.300 5.340 -0.030 FIRST CAPITAL REALTY INC. FCR 17 17.870 17.840 17.870 +0.030 FISSION URANIUM CORP. FCU 281 1.470 1.390 1.400 -0.010 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 8 473.020 471.970 472.400 +0.390 FIRST QUANTUM J FM 139 21.110 20.930 21.040 +0.020 FIRST NATIONAL FINANCIAL CORPORATION FN 490 24.840 24.840 24.840 -0.050 FIRST NICKEL INC. FNI 500 0.050 0.050 0.050 +0.005 FRANCO-NEVADA CORPORATION FNV 244 51.710 49.600 51.560 +1.520 FIRST MAJESTIC SILVER CORP FR 69 10.340 10.040 10.330 +0.290 CANYON SERVICES GROUP INC. FRC 59 15.130 14.860 15.120 +0.240 FREEHOLD ROYALTIES LTD. FRU 9 24.700 24.560 24.700 -0.090 FIRSTSERVICE CORPORATION SV FSV 16 53.150 52.870 53.010 -0.090 FIERA CAPITAL CORPORATION FSZ 3 13.540 13.540 13.540 +0.190 FINANCIAL 15 SPLIT CORP FTN 25 9.800 9.780 9.790 -0.020 FORTIS INC FTS 145 32.080 32.010 32.040 +0.030 FORTIS INC. INSTAL RCPTS 4% 09JAN24 FTS.IR 150 35.950 35.900 35.900 +0.400 FINNING INTL FTT 55 29.230 29.010 29.010 -0.340 FORTUNA SILVER MINES INC FVI 55 4.310 4.110 4.310 +0.200 GOLDCORP INC G 1048 27.170 26.360 26.970 +0.450 GREAT CANADIAN GAMING CORP GC 3 14.870 14.740 14.740 -0.220 COLABOR GROUP INC. GCL 23 3.720 3.700 3.720 +0.020 GRAN COLOMBIA GOLD CORP. GCM 1 1.250 1.250 1.250 0.000 GLOBAL DIVIDEND GROWERS INCOME FUND GDG.UN 4 11.210 11.210 11.210 -0.050 GIBSON ENERGY INC. GEI 151 29.340 28.960 29.300 +0.580 GASFRAC ENERGY SERVICES INC. GFS 11 1.820 1.820 1.820 -0.030 CGI GROUP INC. CL.A SV GIB.A 46 36.650 36.500 36.540 +0.040 GILDAN ACTIVEWEAR INC. GIL 104 55.160 54.740 54.920 -0.200 GREAT PANTHER SILVER LIMITED GPR 20 1.050 1.020 1.050 +0.030 BSM TECHNOLGIES INC GPS 5 2.360 2.360 2.360 0.000 GRANITE REIT GRT.UN 26 41.650 41.540 41.540 +0.080 GLUSKIN SHEFF + ASSOCIATES INC. GS 30 33.920 32.980 33.720 +0.820 GRAN TIERRA ENERGY INC GTE 148 8.310 8.190 8.190 -0.180 KNIGHT THERAPEUTICS INC. GUD 121 6.200 5.830 6.200 +0.350 GUYANA GOLDFIELDS INC GUY 31 2.360 2.280 2.360 +0.080 GREAT-WEST LIFECO INC GWO 55 30.140 29.970 30.140 -0.030 GEAR ENERGY LTD GXE 43 4.610 4.540 4.550 -0.100 GUESTLOGIX INC GXI 645 1.440 1.380 1.400 +0.100 HUDSON S BAY COMPANY HBC 42 17.800 17.380 17.800 -0.060 HUDBAY MINERALS INC. HBM 36 9.080 9.010 9.030 +0.050 HOME CAPITAL GROUP INC. HCG 41 45.440 44.710 45.440 +0.290 HORIZONS BETAPRO S&P CAP FIN BEAR PL HFD 20 3.260 3.260 3.260 -0.040 HORIZONS ACTIVE FLOATING RATE BOND ETF C HFR 15 10.200 10.200 10.200 +0.020 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 65 15.190 14.660 14.660 -0.630 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 64 8.840 8.590 8.790 +0.250 HEALTHLEASE PROPERTIES REIT HLP.UN 271 10.220 10.170 10.190 0.000 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 626 5.090 5.010 5.010 -0.120 HORIZON NORTH LOGISTICS HNL 60 8.670 8.450 8.630 +0.070 AMERICAN HOTEL INCOME PROPERTIES REIT LP HOT.UN 9 10.880 10.820 10.880 +0.520 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 531 5.080 5.030 5.040 -0.200 H & R REAL EST UN HR.UN 172 23.570 23.470 23.550 +0.040 HORIZONS BETAPRO S&P 500R BEAR PLUS ETF HSD 100 3.200 3.170 3.170 -0.040 HUSKY ENERGY INC. HSE 4172 37.280 36.390 36.390 +0.050 HORIZONS BETAPRO S&P 500R BULL PLUS ETF HSU 14 26.110 26.020 26.020 +0.540 HORIZONS BPRO S&P 500 VIX SHT BULL ETF HVU 37 6.090 6.040 6.040 -0.080 HIGH ARCTIC ENERGY SERVICES HWO 28 5.140 5.020 5.080 +0.170 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 486 5.610 5.540 5.540 -0.070 HORIZONS S&P/TSX 60 INDEX ETF HXT 2 25.990 25.990 25.990 +0.270 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 47 26.320 26.170 26.320 +0.360 INTELLIPHARMACEUTICS INTERNATIONAL INC. I 14 4.170 4.130 4.170 +0.150 ITHACA ENERGY INC IAE 100 2.750 2.730 2.740 +0.030 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 34 43.680 43.370 43.680 0.000 INTACT FINANCIAL CORPORATION IFC 27 69.660 69.500 69.610 -0.110 INTERNATIONAL FOREST PRODUCTS LTD. CL.A IFP.A 20 16.140 15.720 15.970 +0.280 IGM FINANCIAL INC. IGM 27 52.730 52.540 52.720 +0.120 IMPERIAL METALS CORP. III 4 14.650 14.530 14.530 -0.220 IMRIS INC IM 13 1.680 1.490 1.610 +0.120 IAMGOLD CORP IMG 526 3.820 3.680 3.800 +0.040 IMPERIAL OIL IMO 88 52.340 52.110 52.150 -0.170 IMAX CORP IMX 2 31.430 31.130 31.130 +0.110 IONA ENERGY INC. INA 15 0.510 0.510 0.510 0.000 INNERGEX RENEWABLE ENERGY INC. INE 20 10.650 10.530 10.560 -0.170 INNVEST REIT TRUST UNIT INN.UN 44 5.260 5.220 5.240 -0.020 INPUT CAPITAL CORP. INP 15 2.210 2.210 2.210 0.000 INV METALS INC. INV 300 0.030 0.030 0.030 0.000 INTER PIPELINE LTD. IPL 395 29.190 29.110 29.190 +0.070 IMVESCOR RESTAURANT GROUP INC. IRG 1 2.020 2.020 2.020 +0.070 INFORMATION SERVICES CORPORATION ISV 2 19.000 19.000 19.000 0.000 INTL TOWER HILL MINE LTD ITH 15 0.720 0.710 0.710 -0.070 INTERTAPE POLYMER ITP 15 12.300 12.240 12.290 +0.300 IVANHOE MINES LTD. IVN 31 1.740 1.680 1.690 -0.020 JUST ENERGY GROUP INC. JE 15 8.580 8.540 8.560 +0.040 JAG MINES LTD JML 150 0.040 0.040 0.040 -0.185 KINROSS GOLD CORP K 1123 4.540 4.460 4.520 +0.020 KLONDEX MINES LTD. KDX 51 1.840 1.810 1.820 -0.010 KELT EXPLORATION LTD. KEL 34 13.710 13.540 13.600 -0.150 KEYERA CORP. KEY 19 70.740 70.220 70.660 -0.740 KIRKLAND LAKE GOLD INC. KGI 564 3.090 2.980 3.090 +0.120 KELSO TECHNOLOGIES INC KLS 1 5.200 5.200 5.200 -0.020 KILLAM PROPERTIES INC. KMP 6 10.380 10.300 10.350 +0.030 KOOTENAY SILVER INC. KTN 250 0.400 0.400 0.400 -0.150 LOBLAW COMPANIES LIMITED L 78 46.360 46.020 46.360 +0.290 LAURENTIAN BANK LB 23 47.370 47.090 47.190 -0.180 LEGACY OIL AND GAS INC. LEG 361 8.550 8.410 8.530 -0.050 CDN LIFE COS SPLIT CORP. 2012 PR LFE.PR.B 25 10.170 10.170 10.170 -0.010 LUNA GOLD CORP LGC 13 1.090 1.090 1.090 +0.050 LABRADOR IRON ORE ROYALTY CORPORATION LIF 32 31.080 30.730 30.730 -0.330 LABRADOR IRON MINES HOLDINGS LIMITED LIM 25 0.115 0.110 0.115 0.000 LIQUOR STORES N.A. LTD. LIQ 8 11.950 11.920 11.950 -0.040 LUMENPULSE INC. LMP 12 19.890 19.810 19.810 -0.190 LOMIKO METALS INC LMR 70 0.060 0.060 0.060 -0.005 LINAMAR CORP LNR 80 56.020 54.030 54.960 +2.000 LONGVIEW OIL CORP. LNV 32 6.900 6.870 6.880 -0.060 LONG RUN EXPLORATION LTD LRE 538 5.720 5.670 5.680 -0.020 LAKE SHORE GOLD CORP. LSG 185 0.800 0.770 0.800 +0.010 LIGHTSTREAM RESOURCES LTD. LTS 86 6.780 6.680 6.690 -0.070 LUCARA DIAMOND CORP LUC 27 1.950 1.900 1.950 +0.050 LUNDIN MINING CORP. LUN 1261 5.450 5.330 5.420 +0.160 LEISUREWORLD SENIOR CARE CORP LW 8 12.030 12.010 12.010 -0.020 MAG SILVER CORP. MAG 36 7.480 7.080 7.480 +0.260 MAGELLAN AEROSPACE CORP. MAL 0 MATAMEC EXPLORATIONS INC MAT 190 0.085 0.085 0.085 -0.015 MBAC FERTILIZER CORP. MBC 410 0.590 0.580 0.580 +0.105 MALBEX RESOURCES INC. MBG 1460 0.050 0.045 0.050 +0.030 MANITOBA TELECOM MBT 23 30.100 30.010 30.040 -0.070 MCCOY BROS INC. MCB 5 6.330 6.280 6.330 +0.550 MACRO ENTERPRISES INC. MCR 6 4.990 4.980 4.990 +0.110 MACDONALD DETTWILER MDA 21 87.630 86.880 87.050 -0.480 MAJOR DRILLING GRP MDI 53 8.550 8.490 8.520 -0.100 MIDWAY GOLD CORP MDW 5 0.980 0.980 0.980 +0.030 MEG ENERGY CORP. MEG 54 38.620 38.310 38.490 +0.050 MANITOK ENERGY INC. MEI 130 2.480 2.390 2.390 -0.080 MANULIFE FIN MFC 730 20.810 20.380 20.780 +0.260 MAPLE LEAF FOODS MFI 8079 18.080 17.870 18.020 +0.270 MAGNA INTERNATIONAL INC. COMMON MG 65 112.140 109.000 111.430 +2.220 GENWORTH MI CANADA INC. MIC 22 37.080 36.900 37.080 -0.110 MUKUBA RESOURCES LIMITED MKU 150 0.005 0.005 0.005 -0.005 MERCATOR MINERALS LTD. ML 10 0.105 0.105 0.105 0.000 MONEDA LATAM FIXED INCOME FUND MLF.UN 4 8.940 8.940 8.940 +0.150 MART RESOURCES INC MMT 115 1.460 1.440 1.460 +0.020 MITEL NETWORKS CORPORATION MNW 22 10.470 10.120 10.470 +0.440 MARTINREA INTERNATIONAL INC. MRE 11 11.440 11.220 11.430 +0.450 MORGUARD NORTH AM REIT 4.65% 30MAR18 MRG.DB 500 100.510 100.510 100.510 -0.020 MORGUARD N.A. RESIDENTIAL REIT MRG.UN 10477 9.970 9.960 9.960 +0.220 MORGUARD UN MRT.UN 3 16.860 16.810 16.860 -0.050 METRO INC. MRU 47 65.930 65.400 65.540 -0.060 MORNEAU SHEPELL INC. MSI 2 15.860 15.810 15.810 -0.090 MERUS LABS INTERNATIONAL INC. MSL 465 1.750 1.700 1.700 +0.080 MULLEN GROUP LTD. MTL 72 29.740 29.290 29.420 -0.440 METANOR RESOURCES INC MTO 10 0.155 0.155 0.155 0.000 MCEWEN MINING INC. MUX 22 2.680 2.630 2.630 +0.180 MADALENA ENERGY INC. MVN 500 0.720 0.720 0.720 -0.030 METHANEX CORP MX 20 68.980 68.750 68.790 -0.040 NATIONAL BANK OF CANADA NA 103 45.350 45.160 45.320 -0.230 NEWALTA CORPORATION NAL 9 20.800 20.610 20.700 -0.120 NORBORD INC. NBD 35 28.400 27.730 27.980 -0.120 NEVADA COPPER CORP. NCU 27 1.880 1.840 1.840 -0.030 NORDION INC. NDN 6 12.640 12.570 12.640 +0.050 NEW DIMENSION RESOURCES LTD NDR 100 0.010 0.010 0.010 0.000 NEWSTRIKE CAPITAL INC. NES 20 0.860 0.860 0.860 -0.260 NEW FLYER INDUSTIRES INC. NFI 2 11.480 11.460 11.480 +0.160 AFRICA HYDROCARBONS INC. NFK 5 0.135 0.135 0.135 +0.005 NOVAGOLD RES INC. NG 59 3.910 3.720 3.890 +0.120 NEW GOLD INC. NGD 438 5.580 5.340 5.540 +0.140 NORTHSTAR HEALTHCARE INC. NHC 70 1.050 1.020 1.020 -0.070 NORANDA INCOME FUND NIF.UN 47 5.450 5.440 5.440 +0.050 NIKO RES NKO 38 2.200 2.130 2.130 +0.020 NEMASKA LITHIUM INC. NMX 5 0.105 0.105 0.105 -0.010 NORTH AMERICAN ENERGY PARTNERS INC. NOA 8 8.830 8.720 8.760 +0.050 NORONT RES LTD NOT 5 0.550 0.550 0.550 +0.040 NORTHLAND POWER INC. NPI 31 17.660 17.520 17.520 -0.050 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 8 28.340 28.210 28.290 +0.090 NEVSUN RES J NSU 189 3.790 3.740 3.760 +0.020 NEPTUNE TECHNOLOGIES & BIORESSOURCESINC. NTB 5 2.560 2.480 2.500 -0.070 NUVISTA ENERGY LTD. NVA 55 10.990 10.820 10.910 -0.040 THE NORTH WEST COMPANY INC. NWC 7 23.980 23.870 23.970 -0.310 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 44 10.150 10.070 10.150 +0.100 CONVERTIBLE DEBENTURES INCOME FUND OCV.UN 5 8.320 8.320 8.320 -0.150 ONEX CORPORATION SV OCX 49 62.000 61.850 62.000 0.000 FLOATING RATE INCOME FUND OFR.UN 10 10.280 10.280 10.280 +0.020 OCEANAGOLD CORP. OGC 158 2.500 2.390 2.470 +0.030 ASTON HILL OIL & GAS INCOME FUND OGF.UN 30 5.440 5.420 5.440 +0.080 ONCOLYTICS BIO ONC 5 1.700 1.700 1.700 -0.020 ORBITE ALUMINAE INC. ORT 10 0.265 0.260 0.260 -0.005 OSISKO MINING CORPORATION OSK 13513 7.730 7.620 7.730 +0.030 OPEN TEXT CORP OTC 26 51.040 50.360 50.360 -1.040 PRIMERO MINING CORP. P 102 6.970 6.590 6.920 +0.260 PAN AMERICAN J PAA 81 14.040 13.700 14.010 +0.090 PARTNERS REIT PAR.UN 42 4.500 4.430 4.450 +0.100 PACIFIC WILDCAT RESOURCES CORP. PAW 170 0.020 0.020 0.020 0.000 PETROBANK ENERGY AND RESOURCES LTD. PBG 5 0.475 0.475 0.475 0.000 PREMIUM BRANDS HOLDINGS CORP PBH 2 21.290 21.250 21.250 -0.210 PROPHECY COAL CORP. PCY 100 0.070 0.070 0.070 +0.005 PRECISION DRILLING CORPORATION PD 865 14.270 14.040 14.250 +0.070 N A PALLADIUM PDL 85 0.340 0.335 0.335 0.000 PALADIN RESOURCES LTD. PDN 30 0.475 0.470 0.470 +0.005 PRIMELINE ENERGY HOLDINGS INC. PEH 165 0.680 0.670 0.680 +0.010 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 41 40.460 40.230 40.400 +0.120 PREMIER GOLD MINES LTD. PG 119 1.900 1.820 1.900 0.000 PENGROWTH ENERGY CORPORATION PGF 907 6.960 6.820 6.920 +0.020 PAGET MINERALS CORP. PGS 690 0.015 0.010 0.010 0.000 PATIENT HOME MONITORING CORP. PHM 10 0.245 0.245 0.245 0.000 PHX ENERGY SERVICES CORP. PHX 10 14.970 14.860 14.930 +0.580 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 75 21.940 21.550 21.750 +0.200 PARKLAND FUEL CORPORATION PKI 12 20.720 20.500 20.500 -0.360 PILOT GOLD INC. PLG 26 1.380 1.360 1.360 +0.040 PROMETIC LIFE SCIENCES INC. PLI 732 1.210 1.170 1.170 -0.030 PARALLEL ENERGY TRUST PLT.UN 133 4.630 4.570 4.630 +0.080 SENTRY SELECT PRIMARY METALS CORP. PME 5 3.640 3.640 3.640 -0.240 PERPETUAL ENERGY INC. PMT 103 1.820 1.800 1.800 -0.010 PINECLIFF ENERGY INC. PNE 2709 1.570 1.530 1.530 0.000 PINETREE CAPITAL LTD PNP 20 0.475 0.475 0.475 -0.025 PANORIENT ENERGY CORP. POE 26 2.090 2.090 2.090 +0.080 POLYMET MINING CORP. POM 10 1.460 1.460 1.460 -0.010 POTASH CORPORATION OF SASKATCHEWAN INC POT 406 39.350 38.930 39.290 +0.260 PARAMOUNT RESOURCES LTD. POU 61 58.300 57.210 57.210 -0.930 POWER CORPORATION OF CANADA SV POW 18 30.460 30.270 30.460 -0.060 PACIFIC POTASH CORPORATION PP 150 0.050 0.050 0.050 0.000 PEMBINA PIPELINE CORPORATION PPL 265 42.870 42.210 42.430 -0.400 PAINTED PONY PETROLEUM LTD. PPY 84 11.400 11.300 11.340 -0.020 PROBE MINES LTD PRB 22 3.070 2.970 2.970 -0.080 PRD ENERGY INC. PRD 125 0.960 0.960 0.960 -0.170 PACIFIC RUBIALES ENERGY CORP PRE 1063 21.630 21.410 21.600 -0.370 PERSEUS MINING LIMITED PRU 5 0.360 0.360 0.360 0.000 PURPOSE HIGH INTEREST SAVINGS ETF PSA 22 50.040 50.040 50.040 +0.010 PASON SYSTEMS INC. PSI 43 30.110 29.720 30.110 +0.300 PETROAMERICA OIL CORP. PTA 400 0.325 0.315 0.320 +0.020 POET TECHNOLOGIES INC. PTK 129 2.390 1.880 2.390 +0.170 PLATINUM GROUP METALS LTD. PTM 45 1.130 1.110 1.120 +0.010 PURE TECHNOLOGIES LTD. PUR 10 7.000 6.870 7.000 -0.040 PRETIUM RESOURCES INC. PVG 32 6.320 6.150 6.260 -0.050 POWER FINANCIAL CORP. PWF 63 34.250 33.900 34.250 +0.270 POWER FINANCIAL CORP 4.80% PR SER S PWF.PR.S 10 22.980 22.810 22.870 -0.040 PENN WEST PETROLEUM LTD. PWT 336 10.190 9.850 10.090 +0.060 PELANGIO EXPLORATION INC PX 370 0.045 0.040 0.045 -0.005 PAREX RESOURCES INC. PXT 118 10.910 10.700 10.740 +0.020 BLACKPEARL RESOURCES INC. PXX 79 2.950 2.890 2.910 -0.030 QUEBECOR INC. CL.B SV QBR.B 67 26.720 26.160 26.160 -0.470 QHR CORPORATION QHR 6 1.220 1.210 1.210 -0.060 QLT INC QLT 2 6.600 6.560 6.560 +0.130 QUEST RARE MINERALS LTD. QRM 10 0.500 0.500 0.500 +0.020 QUESTOR TECHNOLOGY INC. QST 21 3.050 2.970 2.970 -0.030 ROMARCO MINERALS INC. R 30 0.720 0.660 0.720 +0.050 RITCHIE BROS AUCTIONEERS INC. RBA 25 26.880 26.640 26.670 +0.050 RB ENERGY INC. RBI 10 0.740 0.740 0.740 +0.060 RDM CORP RC 10 2.530 2.530 2.530 -0.040 RICHELIEU HARDWARE RCH 1 47.800 47.800 47.800 -0.200 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 124 43.080 42.580 42.730 -1.540 ROCK ENERGY INC. RE 124 6.770 6.580 6.720 -0.010 CDN REAL ESTATE UN REF.UN 30 46.000 45.560 45.560 -0.440 RIOCAN REAL EST UN REI.UN 114 27.480 27.260 27.420 -0.090 REITMANS CANADA LTD. CL.A NV RET.A 18 6.500 6.380 6.470 -0.020 REDSTAR GOLD CORP RGC 200 0.050 0.050 0.050 +0.005 RIO ALTO MINING LIMITED RIO 68 2.180 2.040 2.170 +0.110 REDKNEE SOLUTIONS INC. RKN 24 5.190 5.100 5.150 -0.050 RESERVOIR MINERALS INC. RMC 45 6.400 6.210 6.400 +0.150 RETROCOM REIT RMM.UN 62 4.850 4.770 4.840 +0.010 RMP ENERGY INC. RMP 153 8.040 7.890 7.970 -0.010 RUBICON MINERALS CORP. RMX 67 1.170 1.130 1.170 +0.030 ROXGOLD INC. ROG 10 0.670 0.670 0.670 +0.040 RONA INC. RON 12 11.260 11.200 11.200 -0.060 RAISE PRODUCTION INC. RPC 53 2.990 2.890 2.990 -0.420 RAM POWER CORP. RPG 1170 0.075 0.070 0.075 -0.005 RAGING RIVER EXPLORATION INC. RRX 166 9.710 9.590 9.660 -0.030 ROGERS SUGAR INC. RSI 40 4.850 4.820 4.830 0.000 ARTEK EXPLORATION LTD. RTK 99 4.280 4.210 4.250 -0.030 RUSSEL METALS RUS 38 31.210 30.880 31.170 +0.660 BIOSYENT INC. RX 12 5.420 5.340 5.340 +0.260 ROYAL BANK OF CANADA RY 715 72.980 72.320 72.440 -1.080 SHERRITT INTL RV S 418 4.820 4.760 4.810 -0.060 SAPUTO INC. SAP 40 55.890 55.270 55.760 +0.460 SABINA GOLD & SILVER CORP. SBB 5 0.700 0.700 0.700 +0.010 SHAWCOR LTD SCL 6 49.150 48.940 49.040 -0.500 SPROTT RESOURCE CORP SCP 4 2.470 2.460 2.470 0.000 SANTACRUZ SILVER MINING LTD. SCZ 15 0.810 0.810 0.810 -0.090 SEABRIDGE GOLD INC. SEA 34 8.750 8.320 8.750 +0.450 SERINUS ENERGY INC. SEN 1 3.250 3.250 3.250 -0.020 SECURE ENERGY SERVICES INC. SES 108 20.150 19.900 20.020 +0.310 NXT ENERGY SOLUTIONS INC SFD 2 1.270 1.270 1.270 +0.070 SPYGLASS RESOURCES CORP SGL 368 1.940 1.910 1.920 -0.030 SURGE ENERGY INC. SGY 445 7.190 7.090 7.180 -0.050 SPROTT INC SII 39 3.240 3.210 3.240 -0.040 STELLA JONES INC SJ 2 30.320 30.300 30.320 +0.130 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 261 26.510 26.120 26.250 -0.310 SHAW COMMUNICATIONS INC. CL 2 PR SER A SJR.PR.A 1 22.710 22.710 22.710 0.000 SUN LIFE FINANCIAL INC. SLF 429 37.000 36.740 36.860 0.000 STEALTH VENTURES INC. SLV 150 0.010 0.010 0.010 -0.060 SILVER WHEATON CORP. SLW 298 24.470 24.000 24.380 +0.350 SMART TECHNOLOGIES INC SMA 10 4.740 4.410 4.680 +0.180 SEMAFO J SMF 233 3.980 3.820 3.950 +0.140 SNC-LAVALIN SV SNC 50 47.570 47.300 47.440 +0.200 SANDSTORM METALS & ENERGY LTD. SND 560 1.370 1.300 1.360 +0.390 STRATEGIC OIL & GAS LTD SOG 10 0.485 0.485 0.485 +0.010 SUPERIOR PLUS CORP. SPB 125 13.530 13.450 13.510 -0.060 SPARTAN ENERGY CORP. SPE 1359 4.280 4.150 4.180 -0.070 STRAIT MINERALS INC. SRD 70 0.010 0.010 0.010 0.000 STORM RESOURCES LTD. SRX 33 5.690 5.630 5.690 +0.050 SANDSTORM GOLD LTD. SSL 263 5.830 5.480 5.780 -0.210 SILVER STANDARD RES INC. SSO 92 10.710 10.320 10.690 +0.220 STUDENT TRANSPORTATION INC. COMMON STB 9 6.890 6.850 6.880 +0.050 SANTONIA ENERGY INC. STE 1 1.680 1.680 1.680 0.000 STANTEC INC STN 17 65.230 64.020 65.210 +0.870 SUNCOR ENERGY INC. SU 255 40.480 40.050 40.350 -0.040 SULLIDEN GOLD CORPORATION LTD. SUE 135 0.750 0.750 0.750 -0.060 SOLIUM CAPITAL INC. SUM 2 6.860 6.760 6.860 +0.020 SANDVINE CORPORATION SVC 42 3.820 3.770 3.790 +0.070 SILVERCREST MINES INC SVL 194 1.840 1.810 1.820 -0.040 SILVERCORP METALS INC. SVM 53 2.260 2.200 2.260 +0.050 SAVANNA ENERGY SERVICES CORP SVY 36 8.460 8.210 8.400 +0.310 SIERRA WIRELESS SW 13 26.480 25.400 26.080 +1.110 STORNOWAY DIAMOND CORP. SWY 20 1.080 1.080 1.080 +0.020 SGX RESOURCES INC. SXR 100 0.045 0.045 0.045 -0.005 TELUS CORPORATION T 90 38.330 38.100 38.260 -0.130 TRANSALTA CORPORATION TA 198 13.030 12.860 12.890 -0.140 TRANSALTA CORPORATION FIRST PR TA.PR.F 2 21.060 21.060 21.060 +0.010 TAG OIL LTD TAO 58 3.330 3.200 3.210 -0.160 TWIN BUTTE ENERGY LTD. TBE 1176 2.490 2.460 2.490 +0.020 TECK RESOURCES LTD. CL.B SV TCK.B 425 24.600 23.660 24.590 +0.600 TRANSCONTINENTAL INC. CL A SV TCL.A 80 16.540 16.330 16.520 -0.020 THOMPSON CREEK METALS COMPANY TCM 199 3.360 3.130 3.290 +0.160 TRICON CAPITAL GROUP INC. TCN 3 7.450 7.440 7.440 0.000 TRICAN WELL TCW 189 15.900 15.450 15.600 +0.320 TORONTO-DOMINION BANK TD 129 51.900 51.670 51.820 +0.020 TD BANK 5 YR RESET SERIES AE TD.PR.E 5 24.990 24.990 24.990 -0.010 TD BANK PR SERIES AG TD.PR.G 4 24.990 24.990 24.990 0.000 TYHEE GOLD CORP. TDC 180 0.070 0.070 0.070 -0.025 TRINIDAD DRILLING LTD. TDG 131 12.600 12.230 12.270 -0.220 TRILOGY ENERGY CORP. TET 56 32.000 31.510 31.880 +0.120 TRANSFORCE INC. TFI 26 24.850 24.660 24.760 0.000 TRANSGLOBE J TGL 53 8.880 8.560 8.820 +0.230 TERANGA GOLD CORPORATION TGZ 25 0.770 0.770 0.770 +0.020 TIM HORTONS INC. THI 400 61.700 61.350 61.380 -0.040 TAHOE RESOURCES INC. THO 24 23.540 23.340 23.440 +0.510 TOROMONT IND TIH 23 26.440 26.250 26.330 -0.150 TEKMIRA PHAMACEUTICALS CORP TKM 6 17.000 16.750 16.780 +0.840 TASEKO MINES LTD. TKO 92 2.350 2.310 2.350 +0.040 TALISMAN ENERGY INC. TLM 1693 11.930 11.720 11.910 +0.120 TEMBEC INC. TMB 3 2.350 2.350 2.350 -0.010 TITAN MEDICAL INC TMD 98 2.080 1.950 2.050 -0.040 TIMMINS GOLD CORP TMM 15 1.490 1.470 1.490 +0.080 TANZANIAN ROYALTY EXPLORATION CORP. TNX 15 2.370 2.220 2.370 +0.090 TORC OIL & GAS LTD. TOG 78 13.950 13.600 13.860 +0.230 TOTAL ENERGY SERVICES INC. TOT 1 21.520 21.520 21.520 +0.550 TOURMALINE OIL CORP. TOU 56 56.350 55.800 56.070 +0.180 TEMPLE HOTELS INC. TPH 11 6.000 5.990 5.990 0.000 THOMSON REUTERS CORP. TRI 37 38.400 38.200 38.250 -0.090 TRANSCANADA CORPORATION TRP 247 50.120 49.480 50.080 +0.680 TRANSCANADA CORP PR SER 3 TRP.PR.B 3 20.490 20.440 20.490 +0.190 TURQUOISE HILL RESOURCES LTD. TRQ 207 4.230 4.160 4.210 +0.030 TRANSAT A.T. INC. CLASS B TRZ.B 3 8.450 8.420 8.450 -0.060 TORSTAR CORP. CL. B NV TS.B 8 6.690 6.570 6.650 +0.030 TASMAN METALS LTD TSM 8 1.590 1.590 1.590 +0.010 TERRA ENERGY CORP. TT 15 0.475 0.475 0.475 +0.040 TREVALI MINING CORPORATION TV 135 1.030 1.010 1.020 +0.020 TAMARACK VALLEY ENERGY LTD. TVE 51 6.100 6.020 6.100 +0.010 TOREX GOLD RESOURCES INC. TXG 1794 1.180 1.110 1.170 0.000 TERRACE ENERGY CORP. TZR 5 2.070 2.070 2.070 -0.010 URANIUM PARTICIPATION CORP. U 48 5.420 5.380 5.380 0.000 URTHECAST CORP. UR 16 1.790 1.750 1.750 -0.110 UR-ENERGY INC. URE 55 1.550 1.520 1.520 0.000 URANERZ ENERGY CORPORATION URZ 15 1.920 1.850 1.850 -0.050 VERMILION ENERGY INC. VET 34 72.110 71.310 72.110 +0.290 VIRGINIA MINES INC. VGQ 1 11.140 11.140 11.140 -1.860 VISTA GOLD CORP VGZ 10 0.520 0.520 0.520 -0.010 5N PLUS INC. VNP 248 4.800 4.690 4.800 0.000 VALENER INC. VNR 22 15.700 15.560 15.560 +0.030 VALEANT PHARMACEUTICALS INTL INC. VRX 227 150.720 143.310 149.340 -2.660 VERESEN INC. VSN 266 16.410 16.150 16.300 +0.080 VIXS SYSTEMS INC. VXS 274 1.660 1.620 1.620 -0.040 IPATH S&P 500 VIX SHORT-TERM FUTURES ETN VXX 3 44.930 44.730 44.730 -0.330 WANTED TECHNOLOGIES CORP WAN 5 0.940 0.940 0.940 -0.010 WHITECAP RESOURCES INC. WCP 386 14.540 14.360 14.440 +0.120 WHITECAP RESOURCES INC. SUBS RCPTS WCP.N 1 14.300 14.300 14.300 +0.160 WESTERN FOREST PRODUCTS INC. WEF 872 2.330 2.240 2.260 -0.050 WESTERNONE INC. WEQ 1 7.520 7.520 7.520 -0.010 WEST FRASER TIMBER WFT 83 48.550 47.700 48.080 +0.120 WI-LAN INC WIN 16 3.280 3.230 3.270 +0.040 WESTJET AIRLINES LTD. WJA 30 24.960 24.620 24.660 -0.330 WAJAX CORP WJX 12 36.100 36.020 36.100 -0.110 WALTER ENERGY INC. WLT 2 8.100 8.100 8.100 +0.150 GEORGE WESTON LIMITED WN 19 81.460 80.940 81.270 +0.080 WESTPORT INNOV WPT 36 15.070 14.750 14.800 -0.060 WESTERN ENERGY SVCS CORP WRG 22 10.950 10.760 10.930 +0.040 WSP GLOBAL INC. WSP 52 37.640 36.690 37.640 +0.770 WESTSHORE TERMINALS INVESTMENT CORP. WTE 35 35.260 34.520 34.640 +0.080 WESTERNZAGROS RESOURCES LTD WZR 20 0.820 0.800 0.800 -0.100 TMX GROUP LIMITED X 13 55.970 55.180 55.790 +0.200 iSHARES CANADIAN UNIVERSE BOND INDEX ETF XBB 4 30.560 30.560 30.560 -0.070 iSHARES CANADIAN CORPORATE BD INDEX ETF XCB 75 21.140 21.130 21.140 +0.020 XTREME DRILLING AND COIL SERVICES CORP. XDC 68 5.120 4.870 5.120 +0.260 iSHARES S&P/TSX CAPPED FINANCIALS INDEX XFN 8 29.720 29.720 29.720 -0.020 iSHARES S&P/TSX GLOBAL GOLD INDEX ETF XGD 10 11.150 11.150 11.150 -0.120 iSHARES CDN HYBRID CORPORATE BOND INDEX XHB 9 21.150 21.140 21.150 -0.010 iSHARES S&P/TSX 60 INDEX ETF XIU 654 20.930 20.820 20.930 +0.120 iSHARES CDN SHORT TERM BOND INDEX ETF XSB 95 28.650 28.640 28.650 0.000 SIRIUS XM CANADA HOLDINGS INC. SV XSR 310 8.150 7.990 7.990 -0.130 iSHARES DIVERSIFIED MONTHLY INCOME ETF XTR 2 12.330 12.330 12.330 -0.020 YANGARRA RESOURCES LTD. YGR 463 1.230 1.170 1.230 +0.030 YOHO RESOURCES INC. YO 4 2.570 2.570 2.570 +0.250 YAMANA GOLD INC YRI 3277 8.600 8.430 8.530 -0.020 ZARGON OIL & GAS LTD. ZAR 5 9.440 9.440 9.440 +0.140 BMO MID CORPORATE BOND INDEX ETF ZCM 5 15.930 15.930 15.930 0.000 BMO SHORT CORPORATE BOND INDEX ETF ZCS 60 14.820 14.820 14.820 -0.010 BMO S&P/TSX EQUAL WEIGHT BANKS INDEX ETF ZEB 54 22.090 22.070 22.090 -0.050 ZENYATTA VENTURES LTD. ZEN 7 3.080 3.080 3.080 -0.040 ZOOMED INC ZMD 20 0.025 0.025 0.025 0.000 Trades: 30,462 Total Volume: 16,810,707 Total Value: $174,852,544 Advanced: 305 Declined: 251 Unchanged: 3,882 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.