Pure Trading Daily Market Summary April 23 2014 Closing Numbers Stock Symbol Vol(00s) High Low Close Change ALLANA POTASH CORP. AAA 15 0.380 0.375 0.375 -0.020 PURE INDTL REAL ESTATE TR AAR.UN 36 4.870 4.850 4.860 +0.030 ADVANTAGE OIL & GAS LTD. AAV 258 6.570 6.400 6.520 +0.040 ABSOLUTE SOFTWARE CORP. ABT 4 6.960 6.920 6.960 +0.030 BARRICK GOLD CORPORATION ABX 613 19.860 19.390 19.600 +0.230 AIR CANADA CL A AC.A 22 7.740 7.560 7.700 +0.270 AIR CANADA CL B AC.B 213 7.830 7.590 7.730 +0.310 ATCO LTD. CL.I NV ACO.X 91 53.910 53.010 53.090 -1.000 AUTOCANADA INC. ACQ 9 63.500 62.240 62.240 -1.510 AMERICAN CORE SECTORS DIVIDEND FUND ACZ.UN 3 9.210 9.210 9.210 -0.580 ALARIS ROYALTY CORP AD 31 27.170 26.700 26.750 -0.220 ALDERON IRON ORE CORP. ADV 51 1.650 1.620 1.640 0.000 AURORA OIL & GAS LIMITED AEF 140 4.200 4.150 4.200 -0.010 ARSENAL ENERGY INC. AEI 1 7.050 7.050 7.050 +0.610 AGNICO EAGLE MINES LIMITED AEM 978 31.470 30.560 31.440 +1.190 ARGENT ENERGY TRUST AET.UN 240 3.070 3.010 3.020 -0.080 AETERNA ZENTARIS INC. AEZ 1 1.310 1.310 1.310 +0.030 AG GROWTH INTERNATIONAL INC. AFN 10 45.580 45.310 45.370 -0.200 AGF MANAGEMENT LTD. CL.B NV AGF.B 38 12.540 12.340 12.480 +0.050 ALAMOS GOLD INC. AGI 113 10.330 10.000 10.300 +0.270 ALLIANCE GRAIN TRADERS INC. AGT 5 17.870 17.780 17.810 -0.130 AGRIUM INC AGU 312 104.480 103.850 103.850 -0.710 ASTON HILL FINANCIAL INC AHF 69 1.210 1.190 1.200 +0.010 ADVANTAGED CDN HIGH YIELD BOND FD A AHY.UN 2 8.910 8.910 8.910 -0.020 AIMIA INC. AIM 150 17.850 17.760 17.820 -0.130 ASANKO GOLD INC. AKG 80 2.360 2.250 2.360 +0.110 ALTAGAS LTD. ALA 25 46.780 46.420 46.490 -0.140 AINSWORTH LUMBER CO. LTD ANS 403 3.750 3.750 3.750 +0.020 ALLIED NEVADA GOLD CORP ANV 357 4.400 4.080 4.230 +0.290 AFRICA OIL CORP AOI 14 8.040 7.980 7.990 +0.260 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 235 34.160 33.980 33.980 -0.110 ALGONQUIN POWER & UTILITIES CORP. AQN 134 7.850 7.790 7.850 +0.020 ARGONAUT GOLD INC. AR 424 4.100 3.810 4.040 +0.180 AECON GROUP INC ARE 46 18.310 18.010 18.010 -0.460 ARC RESOURCES LTD. ARX 844 33.190 32.800 32.880 -0.190 ALACER GOLD CORP. ASR 174 2.780 2.580 2.670 +0.110 ATS AUTOMATION ATA 9 14.550 14.370 14.390 -0.080 ATAC RESOURCES LTD ATC 58 1.230 1.190 1.190 +0.080 ALIMENTATION COUCHE-TARD INC. CL A MV ATD.A 19 30.890 30.500 30.890 -61.410 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 58 30.680 30.340 30.640 -58.450 ATHABASCA OIL CORPORATION ATH 2316 8.470 8.330 8.420 +0.090 ATLANTIC POWER CORP. ATP 151 3.600 3.550 3.580 -0.010 AURICO GOLD INC. AUQ 144 4.690 4.550 4.680 +0.030 AVIGILON CORPORATION AVO 32 27.620 26.650 26.650 -1.250 ARTIS REIT AX.UN 76 16.150 16.020 16.020 -0.150 ALEXCO RESOURCE CORP. AXR 15 1.540 1.420 1.500 +0.120 AXIA NETMEDIA J AXX 30 2.590 2.590 2.590 +0.090 AMAYA GAMING GROUP INC. AYA 30 6.680 6.400 6.400 -0.430 AUGUSTA RESOURCE CORPORATION AZC 49 3.220 3.160 3.200 +0.020 BELL ALIANT INC. BA 144 26.970 26.900 26.950 +0.070 BANRO CORP. BAA 5 0.510 0.510 0.510 +0.030 BADGER DAYLIGHTING LTD. BAD 24 39.640 39.150 39.180 -0.450 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 1005 46.090 45.520 45.580 -0.500 BLACKBERRY LIMITED BB 122 8.180 7.930 8.120 +0.090 BOMBARDIER INC. CL. A MV BBD.A 33 4.060 4.040 4.040 0.000 BOMBARDIER INC. CL. B SV BBD.B 6292 4.050 4.010 4.020 -0.010 COTT CORP BCB 13 8.990 8.920 8.990 +0.090 BCE INC. BCE 77 48.900 48.580 48.580 -0.070 BCE SER AG 1ST PREF. BCE.PR.G 48 21.940 21.940 21.940 -0.710 BEAR CREEK MINING CORP BCM 37 1.570 1.500 1.500 +0.020 BLACK DIAMOND GROUP LIMITED BDI 19 35.220 34.870 35.220 +0.410 BIRD CONSTRUCTION INC. BDT 5 13.960 13.880 13.880 -0.070 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 31 62.310 61.680 62.140 +0.230 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 11 31.420 31.300 31.370 -0.090 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 37 27.490 27.230 27.320 +0.140 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 57 43.920 43.380 43.920 +0.840 BIRCHCLIFF ENERGY LTD. BIR 80 12.640 12.430 12.460 +0.010 BNK PETROLEUM INC. BKX 237 2.300 2.200 2.200 -0.080 BALLARD POWER SYSTEMS INC BLD 204 4.460 4.340 4.370 -0.010 BORALEX INC. BLX 1 12.830 12.830 12.830 -0.020 BANK OF MONTREAL BMO 783 76.400 75.860 76.110 -0.050 BMO 5 YR CL B PR SERIES 27 BMO.PR.S 2356 25.410 25.250 25.410 0.000 BONTERRA ENERGY CORP. BNE 5 56.970 56.170 56.960 +1.780 BANKERS PETROLEUM LTD. BNK 255 5.850 5.770 5.830 +0.050 BONAVISTA ENERGY CORPORATION BNP 100 17.850 17.580 17.650 -0.050 BANK OF NOVA SCOTIA BNS 1581 65.600 65.310 65.400 -0.040 AMERICAS PETROGAS INC. BOE 103 1.480 1.350 1.480 +0.180 AIRBOSS AMERICA J BOS 1 7.400 7.400 7.400 -0.130 BROOKFIELD OFFICE PROPERTIES INC. BPO 15 22.030 21.990 21.990 -0.010 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 116 21.910 21.630 21.720 -0.110 BROOKFIELD RESIDENTIAL PROPERTIES INC. BRP 4 22.400 22.360 22.360 -0.560 BELO SUN MINING CORP. BSX 45 0.280 0.275 0.275 -0.005 BTB REIT BTB.UN 10 4.700 4.700 4.700 0.000 BAYTEX ENERGY CORP. BTE 66 46.710 46.470 46.530 +0.160 B2GOLD CORP. BTO 820 3.200 3.100 3.190 +0.090 BELLATRIX EXPLORATION LTD BXE 96 10.640 10.530 10.550 +0.100 BOYD GROUP INCOME FUND BYD.UN 4 38.770 37.480 38.770 +1.360 CAE INC CAE 52 14.780 14.700 14.750 -0.070 CANAM GROUP INC. CAM 17 14.770 14.490 14.680 +0.280 CDN APARTMENT UN CAR.UN 124 21.320 21.200 21.270 +0.030 CASCADES INC CAS 31 6.520 6.260 6.330 -0.210 CALLIDUS CAPITAL CORPORATION CBL 258 16.250 16.050 16.250 0.000 iSHARES 1-5 YEAR LADD CORP BND IN FND CBO 107 19.720 19.710 19.720 -0.060 COGECO CABLE INC. SV CCA 31 61.270 60.670 61.050 +0.210 CCL INDUSTRIES INC. CL. B NV CCL.B 8 100.350 99.810 100.350 +1.220 CAMECO CORP CCO 332 25.680 25.350 25.370 -0.400 CATAMARAN CORPORATION CCT 150 43.560 43.050 43.100 -0.230 CANELSON DRILLING INC CDI 37 8.350 8.280 8.340 +0.100 CENTRAL FUND OF CANADA LTD. CL.A NV CEF.A 7 15.170 15.140 15.140 +0.040 CERRO GRANDE MINING CORP. CEG 700 0.020 0.020 0.020 -0.005 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 14 31.900 31.340 31.430 -0.500 CANACCORD GENUITY GROUP INC. CF 86 8.990 8.620 8.930 +0.600 CANFOR CORP CFP 89 24.890 24.400 24.730 -0.140 CALFRAC WELL SERVICES LTD. CFW 31 38.570 37.730 37.980 -0.370 CANFOR PULP PRODUCTS INC. CFX 9 11.630 11.320 11.630 +0.490 CENTERRA GOLD INC. CG 1879 5.840 5.310 5.780 +0.530 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 65 2.990 2.870 2.940 +0.070 CINEPLEX INC. CGX 15 40.980 40.610 40.980 +0.180 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 377 20.850 20.800 20.810 -0.100 CHAPARRAL GOLD CORP. CHL 250 0.640 0.640 0.640 +0.010 CHOICE PROPERTIES REIT CHP.UN 111 10.660 10.570 10.570 -0.100 CI FINANCIAL CORP. CIX 31 35.540 35.340 35.540 +0.250 CARDINAL ENERGY LTD. CJ 3 15.790 15.780 15.780 -0.130 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 41 24.350 24.220 24.310 -0.140 CARGOJET INC. 6.5% 30APR17 CJT.DB.A 1680 178.720 178.720 178.720 -1.280 CHINOOK ENERGY INC. CKE 15 1.720 1.720 1.720 +0.030 iSHARES 1-5 YEAR LADDERED GOVT BOND IND CLF 73 19.350 19.350 19.350 -0.030 CLEARWATER SEAFOODS INCORPORATED CLR 40 7.180 6.950 6.970 -1.160 CELESTICA INC SV CLS 48 12.300 12.090 12.250 +0.200 CANADIAN IMPERIAL BANK OF COMMERCE CM 42 96.200 95.610 95.790 -0.510 CIBC RATE RESET CL A PR SERIES 35 CM.PR.L 250 24.990 24.990 24.990 0.000 COMPUTER MODELLING GROUP LTD CMG 3 30.090 29.970 29.970 -0.370 CANACOL ENERGY LTD CNE 265 8.090 7.940 8.000 -0.050 CONTINENTAL GOLD LIMITED CNL 365 4.120 3.900 3.920 -0.040 CDN NATURAL RES CNQ 1267 45.180 44.690 44.910 +0.320 CANADIAN NATIONAL RAILWAY CO. CNR 1273 65.120 63.380 63.380 -0.230 COASTAL CONTACTS INC. COA 32 12.430 12.430 12.430 +0.010 CARDIOME PHARMA CORP COM 4 8.150 8.120 8.150 -0.630 CANADIAN OIL SANDS LIMITED COS 128119 24.450 24.120 24.300 +0.120 CANADIAN PACIFIC RAILWAY LIMITED CP 69 172.980 170.640 170.820 -2.010 iSHARES S&P/TSX CDN PREF SHARE IND FND CPD 6 16.320 16.310 16.310 -0.060 CRESCENT POINT ENERGY CORP. CPG 13 44.580 44.420 44.420 -0.070 CAPITAL POWER CORPORATION CPX 41 25.260 25.060 25.060 -0.120 CEQUENCE ENERGY LTD. CQE 184 3.080 2.970 3.030 +0.060 CREW ENERGY INC CR 142 12.650 11.940 12.460 +0.550 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 36 13.380 13.290 13.340 -0.060 CT REIT CRT.UN 3 11.440 11.410 11.410 -0.170 CAPSTONE MINING CORP. CS 313 2.850 2.810 2.820 -0.030 CAPSTONE INFRASTRUCTURE CORP. CSE 101 4.120 4.030 4.030 -0.050 CHARTWELL RETIREMENT RESIDENCES CSH.UN 158 10.430 10.310 10.340 -0.020 COMSTOCK METALS LTD. CSL 10 0.035 0.035 0.035 -0.005 CONTRANS GROUP INC. CSS 10 13.180 13.030 13.100 +0.110 CONSTELLATION SOFTWARE INC. CSU 11 267.730 262.500 266.590 +2.090 CROCOTTA ENERGY INC. CTA 69 3.940 3.870 3.910 +0.020 CANADIAN TIRE CORPORATION CL. A NV CTC.A 33 107.100 106.640 106.720 -0.630 CANADIAN UTILITIES LTD. CL.A NV CU 579 40.730 40.150 40.270 -0.650 iSHARES S&P US DIV GROWERS IND FND CAD H CUD 19 30.200 30.200 30.200 +0.850 COMINAR R E UN CUF.UN 102 19.100 18.940 18.940 -0.100 COPPER MINING CORPORATION CUM 25 2.350 2.320 2.330 -0.040 CANEXUS CORPORATION CUS 259 5.230 5.070 5.110 -0.070 CENOVUS ENERGY INC. CVE 1443 32.710 32.140 32.660 +0.520 CALVALLEY PETROLEUM INC. CVI.A 13 1.600 1.600 1.600 -0.050 CDN WESTERN BANK CWB 57 37.430 37.150 37.300 -0.130 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 39 26.810 26.610 26.610 -0.160 CONCORDIA HEALTHCARE CORP. CXR 48 23.500 22.760 23.480 +0.760 CAYDEN RESOURCES INC. CYD 19 1.800 1.770 1.800 +0.020 DUNDEE REAL ESTATE INVESTMENT TRUST D.UN 86 29.590 29.330 29.350 -0.240 XPEL TECHNOLOGIES CORP DAP.U 20 1.500 1.500 1.500 +0.760 DUNDEE CORP. CL.A SV DC.A 61 16.630 16.420 16.540 +0.230 DIRECTCASH PAYMENTS INC. DCI 12 14.450 13.850 14.450 +1.190 DONNYCREEK ENERGY INC. DCK 67 2.130 2.070 2.120 0.000 DOMINION DIAMOND CORPORATION DDC 91 13.700 13.410 13.670 +0.200 DELPHI ENERGY CORP. DEE 289 3.260 3.220 3.240 0.000 DIVIDEND 15 SPLIT CORP II CL A DF 30 8.510 8.510 8.510 +0.030 DIVIDEND 15 SPLIT CORP. DFN.PR.A 10 10.290 10.290 10.290 +0.030 DETOUR GOLD CORP. DGC 132 11.070 10.390 11.010 +0.690 DIVIDEND GROWTH SPLIT CORP. PREF DGS.PR.A 16 10.250 10.250 10.250 -0.040 DAVIS + HENDERSON CORPORATION DH 219 31.300 31.010 31.090 +0.060 DHX MEDIA LTD. DHX 74 5.450 5.260 5.310 -0.080 DUNDEE INTERNATIONAL REIT DI.UN 90 9.550 9.430 9.430 -0.110 DOREL INDUSTRIES INC. CL.B SV DII.B 1 39.090 39.090 39.090 +0.410 DUNDEE INDUSTRIAL REIT DIR.UN 58 9.330 9.250 9.250 -0.030 DENISON MINES CORP DML 545 1.640 1.600 1.640 +0.010 DALRADIAN RESOURCES INC. DNA 5 0.870 0.870 0.870 +0.090 DOLLARAMA INC. DOL 412 91.160 90.210 90.700 +1.010 BRP INC. DOO 32 29.590 29.330 29.580 +0.090 DUNDEE PRECIOUS METALS INC. DPM 297 3.960 3.820 3.850 +0.070 MEDICAL FACILITIES CORP. DR 4 19.650 19.450 19.450 +0.080 DREAM UNLIMITED CORP. DRM 61 15.290 15.230 15.280 -0.240 DIRTT ENVIRONMENTAL SOLUTIONS LTD. DRT 2 3.630 3.630 3.630 -0.020 DESCARTES SYS DSG 169 16.180 15.420 15.900 +0.370 DEETHREE EXPLORATION LTD. DTX 67 11.900 11.570 11.870 +0.300 DRAGONWAVE INC. DWI 3 1.520 1.480 1.500 -0.020 ENTERPRISE GROUP INC. E 362 1.100 1.080 1.080 -0.010 ENCANA CORP. ECA 948 25.780 25.460 25.540 +0.040 ENDEAVOUR SILVER CORP. EDR 56 4.980 4.750 4.950 +0.220 ENDEAVOUR MINING CORPORATION EDV 95 0.870 0.800 0.860 +0.070 ELEMENT FINANCIAL CORPORATION EFN 665 13.850 13.770 13.840 -0.070 ENERGY FUELS INC. EFR 13 9.520 9.100 9.100 -0.600 ENERFLEX LTD. EFX 18 17.610 17.340 17.610 +0.040 EAGLE ENERGY TRUST EGL.UN 36 6.380 6.270 6.300 -0.050 EXCHANGE INCOME CORPORATION EIF 8 19.490 19.420 19.490 +0.140 CANOE EIT INCOME FUND TRUST EIT.UN 113 12.430 12.350 12.400 +0.060 ELDORADO GOLD ELD 2699 6.640 6.390 6.580 +0.060 EASTERN PLATINUM LIMITED ELR 210 0.075 0.070 0.070 -0.005 EMERA INCORPORATED EMA 268 35.180 34.830 34.860 -0.340 EMPIRE COMPANY LTD. CL.A NV EMP.A 497 65.600 64.750 65.470 +0.430 ENABLENCE TECH INC ENA 3369 0.080 0.080 0.080 0.000 ENBRIDGE INC ENB 1690 52.160 51.850 51.860 -0.060 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 93 26.730 26.510 26.510 -0.080 ENCANTO POTASH CORP. EPO 5 0.155 0.155 0.155 +0.005 ENERPLUS CORPORATION ERF 132 24.550 24.280 24.300 -0.040 ENSIGN ENERGY SERVICES INC. ESI 22 16.700 16.570 16.660 -0.070 ESSENTIAL ENERGY SERVICES LTD. ESN 30 2.930 2.900 2.900 -0.030 EXTENDICARE INC. EXE 37 6.790 6.750 6.750 0.000 EXFO INC. EXF 1 5.290 5.290 5.290 -0.050 EXO U INC. EXO 65 1.350 1.350 1.350 -0.400 FAM REIT F.UN 30 8.900 8.860 8.860 +0.260 ABDERDEEN ASIA-PACIFIC INCOME INVEST LTD FAP 6 5.670 5.670 5.670 0.000 FIRST CAPITAL REALTY INC. FCR 26 17.860 17.670 17.690 -0.180 FISSION URANIUM CORP. FCU 62 1.370 1.320 1.350 -0.050 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 5 471.980 469.690 469.690 -2.710 iSHARES CDN FIN MONTHLY INCOME ETF FIE 44 7.170 7.170 7.170 -0.070 FIRST QUANTUM J FM 1402 21.040 20.850 20.890 -0.150 FRANCO-NEVADA CORPORATION FNV 117 52.960 51.320 52.360 +0.800 FIRST MAJESTIC SILVER CORP FR 12 10.590 10.360 10.560 +0.230 CANYON SERVICES GROUP INC. FRC 44 15.180 14.810 14.840 -0.280 FREEHOLD ROYALTIES LTD. FRU 26 25.080 24.730 24.790 +0.090 FIRSTSERVICE CORPORATION SV FSV 5 53.350 52.980 52.990 -0.020 FINANCIAL 15 SPLIT CORP FTN 22 9.800 9.780 9.800 +0.010 FORTRESS PAPER LTD FTP 2 3.370 3.300 3.300 -0.060 FORTIS INC FTS 54 32.030 31.940 31.950 -0.090 FORTIS INC. 1ST PR SER K FTS.PR.K 61 25.050 25.050 25.050 +0.450 FINNING INTL FTT 141 28.950 28.520 28.550 -0.460 FORTUNA SILVER MINES INC FVI 41 4.380 4.250 4.370 +0.060 GOLDCORP INC G 1541 27.590 27.070 27.280 +0.310 GABRIEL RES J GBU 20 0.940 0.940 0.940 +0.030 COLABOR GROUP INC. GCL 1 3.690 3.690 3.690 -0.030 GIBSON ENERGY INC. GEI 38 29.400 29.150 29.200 -0.100 GASFRAC ENERGY SERVICES INC. GFS 5 1.810 1.810 1.810 -0.010 CGI GROUP INC. CL.A SV GIB.A 649 37.140 36.600 36.940 +0.400 GLOBAL DIV INV GR. INCOME TR. II GII.UN 20 1.750 1.750 1.750 +0.030 GILDAN ACTIVEWEAR INC. GIL 918 55.890 54.930 55.740 +0.820 GMP CAPITAL INC. GMP 2 7.920 7.800 7.920 +0.400 GREAT PANTHER SILVER LIMITED GPR 21 1.120 1.090 1.100 +0.050 GRANITE REIT GRT.UN 46 41.510 40.920 40.920 -0.620 GLUSKIN SHEFF + ASSOCIATES INC. GS 30 33.840 33.480 33.680 -0.040 GOLDEN STAR GSC 85 0.680 0.680 0.680 +0.020 GENSOURCE POTASH CORPORATION GSP 250 0.030 0.030 0.030 -0.005 GRAN TIERRA ENERGY INC GTE 189 8.170 8.100 8.110 -0.080 KNIGHT THERAPEUTICS INC. GUD 49 6.370 6.150 6.150 -0.050 GUYANA GOLDFIELDS INC GUY 13 2.420 2.370 2.420 +0.060 GREAT-WEST LIFECO INC GWO 46 30.150 30.030 30.150 +0.010 GEAR ENERGY LTD GXE 79 4.620 4.530 4.550 0.000 GUESTLOGIX INC GXI 180 1.400 1.360 1.360 -0.040 HUDSON S BAY COMPANY HBC 31 17.850 17.470 17.640 -0.160 HUDBAY MINERALS INC. HBM 77 9.120 8.970 9.070 +0.040 HOME CAPITAL GROUP INC. HCG 61 46.030 45.410 45.920 +0.480 HORIZONS ACTIVE FLOATING RATE BOND ETF C HFR 2 10.200 10.200 10.200 0.000 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 31 14.410 13.830 13.830 -0.830 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 135 9.330 8.880 9.200 +0.410 HIGH LINER HLF 2 44.490 44.490 44.490 -1.710 HEALTHLEASE PROPERTIES REIT HLP.UN 261 10.300 10.200 10.290 +0.100 HEMISPHERE ENERGY CORPORATION HME 10 0.730 0.730 0.730 0.000 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 83 5.050 4.990 5.050 +0.040 HORIZON NORTH LOGISTICS HNL 33 8.850 8.640 8.720 +0.090 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 7 5.050 5.050 5.050 +0.010 H & R REAL EST UN HR.UN 191 23.610 23.290 23.420 -0.130 HORIZONS BETAPRO S&P 500R BEAR PLUS ETF HSD 50 3.190 3.190 3.190 +0.020 HUSKY ENERGY INC. HSE 134 36.680 36.340 36.350 -0.040 HORIZONS BETAPRO S&P 500R BULL PLUS ETF HSU 4 25.920 25.890 25.890 -0.130 HORIZONS BPRO S&P 500 VIX SHT BULL ETF HVU 102 6.220 6.150 6.150 +0.110 HIGH ARCTIC ENERGY SERVICES HWO 31 5.490 5.120 5.440 +0.360 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 219 5.550 5.520 5.550 +0.010 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 12 26.330 26.330 26.330 +0.010 INTELLIPHARMACEUTICS INTERNATIONAL INC. I 2 4.180 4.170 4.180 +0.010 ITHACA ENERGY INC IAE 135 2.770 2.740 2.760 +0.020 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 22 44.020 43.500 43.990 +0.310 IVANHOE ENERGY IE 40 0.580 0.580 0.580 -0.040 INTACT FINANCIAL CORPORATION IFC 227 69.670 69.510 69.550 -0.060 INTERNATIONAL FOREST PRODUCTS LTD. CL.A IFP.A 9 16.300 16.180 16.290 +0.320 IGM FINANCIAL INC. IGM 8 53.400 53.020 53.400 +0.680 IMPERIAL METALS CORP. III 9 14.430 14.210 14.390 -0.140 IMRIS INC IM 1 1.630 1.630 1.630 +0.020 IAMGOLD CORP IMG 203 3.930 3.830 3.920 +0.120 IMPERIAL OIL IMO 96 52.700 52.280 52.610 +0.460 IMAX CORP IMX 2 31.040 30.890 31.040 -0.090 INNERGEX RENEWABLE ENERGY INC. INE 22 10.560 10.490 10.490 -0.070 INNVEST REIT TRUST UNIT INN.UN 20 5.260 5.230 5.230 -0.010 INTERTAINMENT MEDIA INC INT 250 0.040 0.040 0.040 0.000 INTER PIPELINE LTD. IPL 239 29.200 29.120 29.140 -0.050 IMVESCOR RESTAURANT GROUP INC. IRG 4 2.070 2.040 2.060 +0.040 INTL TOWER HILL MINE LTD ITH 15 0.720 0.700 0.720 +0.010 INTERTAPE POLYMER ITP 9 12.450 12.270 12.290 0.000 IVANHOE MINES LTD. IVN 391 1.700 1.660 1.690 0.000 JUST ENERGY GROUP INC. JE 45 8.550 8.510 8.510 -0.050 JAG MINES LTD JML 150 0.040 0.040 0.040 0.000 KINROSS GOLD CORP K 1264 4.690 4.530 4.600 +0.080 KLONDEX MINES LTD. KDX 10 1.820 1.820 1.820 0.000 KELT EXPLORATION LTD. KEL 107 13.810 13.550 13.680 +0.080 KEYERA CORP. KEY 31 71.100 70.530 70.530 -0.130 KIRKLAND LAKE GOLD INC. KGI 22 3.220 3.140 3.200 +0.110 KELSO TECHNOLOGIES INC KLS 14 5.700 5.330 5.700 +0.500 KILLAM PROPERTIES INC. KMP 9 10.410 10.350 10.410 +0.060 LOBLAW COMPANIES LIMITED L 601 46.330 46.060 46.230 -0.130 LITHIUM AMERICAS CORP. LAC 5 0.290 0.290 0.290 +0.010 LAURENTIAN BANK LB 15 47.280 46.960 47.180 -0.010 LAURENTIAN BANK OF CDA SER 10 5.25% LB.PR.E 36 25.260 25.250 25.260 +0.010 LEGACY OIL AND GAS INC. LEG 223 8.900 8.600 8.790 +0.260 CDN LIFE COS SPLIT CORP. 2012 PR LFE.PR.B 57 10.170 10.170 10.170 0.000 LUNA GOLD CORP LGC 1 1.110 1.110 1.110 +0.020 LABRADOR IRON ORE ROYALTY CORPORATION LIF 33 31.280 30.670 31.060 +0.330 LIQUOR STORES N.A. LTD. LIQ 7 11.880 11.730 11.730 -0.220 LUMENPULSE INC. LMP 3 19.510 19.510 19.510 -0.300 LINAMAR CORP LNR 328 54.920 54.380 54.670 -0.290 LONGVIEW OIL CORP. LNV 25 6.950 6.880 6.910 +0.030 LONG RUN EXPLORATION LTD LRE 1086 5.800 5.680 5.760 +0.080 LAKE SHORE GOLD CORP. LSG 45 0.840 0.820 0.840 +0.040 LONESTAR WEST INC. LSI 5 2.810 2.810 2.810 +0.030 LIGHTSTREAM RESOURCES LTD. LTS 145 6.820 6.700 6.800 +0.110 LUCARA DIAMOND CORP LUC 148 1.930 1.920 1.930 -0.020 LUNDIN MINING CORP. LUN 706 5.490 5.370 5.440 +0.020 MOSAIC CAPITAL CORPORATION M 2 10.850 10.850 10.850 -1.700 MAG SILVER CORP. MAG 42 8.000 7.640 7.920 +0.440 MEGA BRANDS INC. MB 18 17.750 17.730 17.750 +0.030 MANITOBA TELECOM MBT 11 30.070 30.050 30.070 +0.030 MACDONALD DETTWILER MDA 17 87.370 86.810 87.370 +0.320 MAJOR DRILLING GRP MDI 60 8.550 8.500 8.510 -0.010 MIDWAY GOLD CORP MDW 20 1.010 0.960 0.960 -0.020 MEG ENERGY CORP. MEG 96 38.570 38.400 38.440 -0.050 MANITOK ENERGY INC. MEI 130 2.470 2.370 2.470 +0.080 MANULIFE FIN MFC 3037 20.860 20.600 20.600 -0.180 MAPLE LEAF FOODS MFI 620 18.440 18.200 18.420 +0.400 MAGNA INTERNATIONAL INC. COMMON MG 111 111.320 108.960 109.000 -2.430 MEGA URANIUM LTD. MGA 50 0.230 0.230 0.230 -0.020 GENWORTH MI CANADA INC. MIC 145 37.880 37.300 37.860 +0.780 MERCATOR MINERALS LTD. ML 20 0.105 0.105 0.105 0.000 FRONT STREET U.S. MLP INCOME FUND LTD. MLP 4 11.250 11.200 11.250 +0.160 MOOD MEDIA CORPORATION MM 10 0.640 0.630 0.640 +0.030 PRECIOUS METALS AND MINING TRUST MMP.UN 20 2.720 2.710 2.710 +0.030 MART RESOURCES INC MMT 36 1.480 1.470 1.480 +0.020 MANDALAY RESOURCES CORP MND 65 0.950 0.940 0.940 -0.020 MITEL NETWORKS CORPORATION MNW 12 10.340 10.210 10.210 -0.260 MARTINREA INTERNATIONAL INC. MRE 73 11.330 11.120 11.180 -0.250 MORGUARD N.A. RESIDENTIAL REIT MRG.UN 3 10.070 10.070 10.070 +0.110 METRO INC. MRU 282 65.860 65.090 65.630 +0.090 MORNEAU SHEPELL INC. MSI 17 15.940 15.860 15.860 +0.050 MERUS LABS INTERNATIONAL INC. MSL 281 1.800 1.760 1.800 +0.100 MILESTONE APARTMENTS REIT MST.UN 2 10.310 10.310 10.310 -0.040 MULLEN GROUP LTD. MTL 53 29.860 29.430 29.430 +0.010 MCEWEN MINING INC. MUX 4 2.830 2.730 2.830 +0.200 METHANEX CORP MX 36 68.040 66.120 66.120 -2.670 NATIONAL BANK OF CANADA NA 70 45.440 45.160 45.370 +0.050 NEWALTA CORPORATION NAL 1 20.870 20.870 20.870 +0.170 NORBORD INC. NBD 21 28.150 27.660 27.750 -0.230 NEVADA COPPER CORP. NCU 12 1.870 1.820 1.870 +0.030 NORTHERN DYNASTY MINERALS LTD. NDM 5 0.920 0.920 0.920 +0.090 NORDION INC. NDN 12 12.670 12.590 12.640 0.000 NOVADAQ TECHNOLOGIES INC. NDQ 3 19.880 19.210 19.210 +0.410 NOVAGOLD RES INC. NG 45 4.060 3.950 3.990 +0.100 NEW GOLD INC. NGD 205 5.700 5.550 5.630 +0.090 NORANDA INCOME FUND NIF.UN 28 5.480 5.460 5.480 +0.040 NIKO RES NKO 37 2.140 2.090 2.090 -0.040 NORTH AMERICAN ENERGY PARTNERS INC. NOA 5 8.800 8.760 8.800 +0.040 NORONT RES LTD NOT 10 0.540 0.540 0.540 -0.010 NORTHLAND POWER INC. NPI 22 17.560 17.500 17.520 0.000 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 14 28.400 28.260 28.260 -0.030 NEVSUN RES J NSU 137 3.900 3.740 3.840 +0.080 NEPTUNE TECHNOLOGIES & BIORESSOURCESINC. NTB 10 2.530 2.500 2.520 +0.020 NUVISTA ENERGY LTD. NVA 70 11.260 11.030 11.180 +0.270 THE NORTH WEST COMPANY INC. NWC 11 24.440 24.200 24.230 +0.260 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 67 10.150 10.080 10.080 -0.070 NEWPORT EXPLORATION LTD. NWX 1250 0.530 0.530 0.530 +0.380 ONEX CORPORATION SV OCX 67 62.010 61.670 61.870 -0.130 FLOATING RATE INCOME FUND OFR.UN 7 10.280 10.280 10.280 0.000 OCEANAGOLD CORP. OGC 205 2.570 2.440 2.490 +0.020 ORBITE ALUMINAE INC. ORT 5 0.255 0.255 0.255 -0.005 OSISKO MINING CORPORATION OSK 32375 7.920 7.770 7.900 +0.170 OPEN TEXT CORP OTC 71 51.290 50.540 50.870 +0.510 PRIMERO MINING CORP. P 140 7.190 6.860 7.180 +0.260 PAN AMERICAN J PAA 34 14.620 14.390 14.420 +0.410 PARTNERS REIT PAR.UN 3 4.530 4.530 4.530 +0.080 PETROBANK ENERGY AND RESOURCES LTD. PBG 5 0.465 0.465 0.465 -0.010 PREMIUM BRANDS HOLDINGS CORP PBH 4 21.090 20.720 20.810 -0.440 PRECISION DRILLING CORPORATION PD 158 14.360 14.160 14.310 +0.060 N A PALLADIUM PDL 15 0.330 0.330 0.330 -0.005 PALADIN RESOURCES LTD. PDN 15 0.460 0.455 0.460 -0.010 PRIMELINE ENERGY HOLDINGS INC. PEH 15 0.700 0.690 0.690 +0.010 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 21 40.490 39.900 39.990 -0.410 PREMIER GOLD MINES LTD. PG 647 1.980 1.910 1.970 +0.070 PENGROWTH ENERGY CORPORATION PGF 380 7.000 6.900 6.920 0.000 PATIENT HOME MONITORING CORP. PHM 15 0.240 0.240 0.240 -0.005 PHX ENERGY SERVICES CORP. PHX 3 15.110 15.000 15.110 +0.180 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 40 21.850 21.740 21.750 0.000 PARKLAND FUEL CORPORATION PKI 60 20.730 20.490 20.670 +0.170 PILOT GOLD INC. PLG 40 1.430 1.410 1.410 +0.050 PROMETIC LIFE SCIENCES INC. PLI 1032 1.180 1.120 1.120 -0.050 PARALLEL ENERGY TRUST PLT.UN 117 4.760 4.680 4.700 +0.070 PETROMANAS ENERGY INC. PMI 50 0.280 0.280 0.280 +0.030 PERPETUAL ENERGY INC. PMT 131 1.800 1.750 1.790 -0.010 PINECLIFF ENERGY INC. PNE 750 1.590 1.540 1.590 +0.060 POLYMET MINING CORP. POM 20 1.430 1.430 1.430 -0.030 POTASH CORPORATION OF SASKATCHEWAN INC POT 6020 39.200 38.430 38.430 -0.860 PARAMOUNT RESOURCES LTD. POU 62 57.760 57.260 57.290 +0.080 POWER CORPORATION OF CANADA SV POW 1096 30.470 30.350 30.420 -0.040 PEMBINA PIPELINE CORPORATION PPL 138 42.530 42.270 42.330 -0.100 PAINTED PONY PETROLEUM LTD. PPY 68 11.770 11.360 11.770 +0.430 PROBE MINES LTD PRB 31 3.020 2.970 3.000 +0.030 PACIFIC RUBIALES ENERGY CORP PRE 685 21.060 20.220 20.370 -1.230 PERSHIMCO RESOURCES INC. PRO 35 0.350 0.350 0.350 -0.010 PERSEUS MINING LIMITED PRU 10 0.365 0.365 0.365 +0.005 PASON SYSTEMS INC. PSI 75 30.900 29.880 30.840 +0.730 PETROAMERICA OIL CORP. PTA 5 0.340 0.340 0.340 +0.020 POET TECHNOLOGIES INC. PTK 406 2.600 2.370 2.370 -0.020 PLATINUM GROUP METALS LTD. PTM 1 1.120 1.120 1.120 0.000 PURE TECHNOLOGIES LTD. PUR 3 7.140 7.090 7.140 +0.140 PRETIUM RESOURCES INC. PVG 14 6.450 6.270 6.450 +0.190 POWER FINANCIAL CORP. PWF 46 34.350 34.090 34.320 +0.070 POWER FINANCIAL CORP. 5.5% PR SER R PWF.PR.R 6 25.750 25.750 25.750 +1.090 PENN WEST PETROLEUM LTD. PWT 172 10.180 10.030 10.030 -0.060 PAREX RESOURCES INC. PXT 100 10.990 10.840 10.880 +0.140 BLACKPEARL RESOURCES INC. PXX 294 3.100 2.890 3.100 +0.190 PARAMOUNT GOLD AND SILVER CORP. PZG 5 1.250 1.250 1.250 0.000 QUEBECOR INC. CL.B SV QBR.B 187 26.200 25.780 25.870 -0.290 QHR CORPORATION QHR 63 1.230 1.200 1.230 +0.020 QUEST RARE MINERALS LTD. QRM 5 0.530 0.530 0.530 +0.030 QUESTOR TECHNOLOGY INC. QST 20 3.050 3.050 3.050 +0.080 ROMARCO MINERALS INC. R 10 0.750 0.750 0.750 +0.030 RITCHIE BROS AUCTIONEERS INC. RBA 55 26.870 26.680 26.680 +0.010 RB ENERGY INC. RBI 10 0.740 0.730 0.740 0.000 RICHELIEU HARDWARE RCH 1 47.000 47.000 47.000 -0.800 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 797 42.940 42.680 42.880 +0.150 ROCK ENERGY INC. RE 23 6.740 6.670 6.710 -0.010 CDN REAL ESTATE UN REF.UN 545 45.510 45.060 45.200 -0.360 RIOCAN REAL EST UN REI.UN 79 27.430 27.130 27.180 -0.240 RARE ELEMENT RESOURCES LTD RES 14 1.620 1.560 1.560 +0.100 REITMANS CANADA LTD. CL.A NV RET.A 37 6.380 6.290 6.350 -0.120 RIO ALTO MINING LIMITED RIO 85 2.290 2.200 2.290 +0.120 REDKNEE SOLUTIONS INC. RKN 493 5.220 5.060 5.080 -0.070 RESERVOIR MINERALS INC. RMC 1 6.500 6.500 6.500 +0.100 RETROCOM REIT RMM.UN 3 4.800 4.770 4.770 -0.070 RMP ENERGY INC. RMP 125 7.970 7.930 7.940 -0.030 RUBICON MINERALS CORP. RMX 64 1.230 1.170 1.200 +0.030 TRANSALTA RENEWABLES INC. RNW 214 11.300 11.280 11.280 -0.060 ROYAL NICKEL CORPORATION RNX 5 0.660 0.660 0.660 -0.040 ROXGOLD INC. ROG 60 0.650 0.640 0.640 -0.030 RONA INC. RON 20 11.220 11.150 11.150 -0.050 RUN OF RIVER POWER INC. ROR 100 0.010 0.010 0.010 -0.005 RAM POWER CORP. RPG 610 0.075 0.070 0.070 -0.005 RAGING RIVER EXPLORATION INC. RRX 94 9.720 9.630 9.640 -0.020 ROGERS SUGAR INC. RSI 115 4.850 4.800 4.800 -0.030 ARTEK EXPLORATION LTD. RTK 102 4.250 4.200 4.210 -0.040 RUSSEL METALS RUS 5 31.420 31.260 31.370 +0.200 FIRST ASSET MSCI EUROPE WEIGHTED ETF RWE 1 21.330 21.330 21.330 ROYAL BANK OF CANADA RY 2939 72.540 72.100 72.130 -0.310 SHERRITT INTL RV S 413 4.830 4.690 4.720 -0.090 SAPUTO INC. SAP 52 56.200 55.500 56.100 +0.340 SABINA GOLD & SILVER CORP. SBB 10 0.760 0.700 0.760 +0.060 SELECTCORE LTD SCG 10 0.035 0.035 0.035 0.000 SHAWCOR LTD SCL 9 48.930 48.450 48.510 -0.530 SPROTT RESOURCE CORP SCP 72 2.670 2.540 2.620 +0.150 STROUD RESOURCES LTD SDR 70 0.005 0.005 0.005 0.000 SEAIR INC SDS 50 0.220 0.220 0.220 0.000 SEABRIDGE GOLD INC. SEA 40 9.430 8.750 9.330 +0.580 SECURE ENERGY SERVICES INC. SES 72 20.020 19.710 20.010 -0.010 SHORE GOLD INC. SGF 5 0.250 0.250 0.250 -0.030 SPYGLASS RESOURCES CORP SGL 874 1.920 1.890 1.900 -0.020 SURGE ENERGY INC. SGY 590 7.190 7.120 7.170 -0.010 SEGO RESOURCES INC SGZ 420 0.035 0.035 0.035 0.000 SPROTT INC SII 132 3.320 3.220 3.230 -0.010 STELLA JONES INC SJ 12 30.300 30.300 30.300 -0.020 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 962 26.370 26.220 26.350 +0.100 SUN LIFE FINANCIAL INC. SLF 37 37.060 36.820 37.000 +0.140 SILVER WHEATON CORP. SLW 948 24.870 24.410 24.620 +0.240 SMART TECHNOLOGIES INC SMA 3 4.540 4.480 4.490 -0.190 SEMAFO J SMF 1003 4.200 3.970 4.100 +0.150 SUMMIT INDUSTRIAL INCOME REIT SMU.UN 7 5.820 5.820 5.820 +0.040 SNC-LAVALIN SV SNC 30 47.680 47.430 47.680 +0.240 SHAMARAN PETROLEUM CORP. SNM 5 0.415 0.415 0.415 0.000 SINTANA ENERGY INC. SNN 11431 0.160 0.150 0.160 +0.010 SUPERIOR PLUS CORP. SPB 116 13.580 13.450 13.450 -0.060 SPARTAN ENERGY CORP. SPE 1102 4.200 4.060 4.160 -0.020 SIR ROYALTY INCOME FUND SRV.UN 4380 13.750 13.750 13.750 -0.250 STORM RESOURCES LTD. SRX 16 5.690 5.500 5.680 -0.010 SANDSTORM GOLD LTD. SSL 107 5.940 5.750 5.930 +0.150 SILVER STANDARD RES INC. SSO 133 11.160 10.540 10.950 +0.260 STUDENT TRANSPORTATION INC. COMMON STB 13 6.930 6.870 6.910 +0.030 STANTEC INC STN 6 64.650 64.450 64.460 -0.750 SUNCOR ENERGY INC. SU 681 41.640 40.360 41.430 +1.080 SOLIUM CAPITAL INC. SUM 2 6.830 6.810 6.830 -0.030 SANDVINE CORPORATION SVC 112 3.900 3.770 3.780 -0.010 SILVERCREST MINES INC SVL 17 1.870 1.840 1.870 +0.050 SILVERCORP METALS INC. SVM 124 2.400 2.240 2.400 +0.140 SAVANNA ENERGY SERVICES CORP SVY 65 8.420 8.200 8.330 -0.070 SIERRA WIRELESS SW 10 26.040 25.700 25.770 -0.310 STORNOWAY DIAMOND CORP. SWY 50 1.050 1.030 1.040 -0.040 TELUS CORPORATION T 965 38.370 38.140 38.140 -0.120 TRANSALTA CORPORATION TA 205 12.950 12.800 12.820 -0.070 TAG OIL LTD TAO 9 3.250 3.230 3.250 +0.040 TWIN BUTTE ENERGY LTD. TBE 877 2.500 2.480 2.490 0.000 TECK RESOURCES LTD. CL.A MV TCK.A 1 25.320 25.320 25.320 -7.670 TECK RESOURCES LTD. CL.B SV TCK.B 451 24.810 24.320 24.730 +0.140 TRANSCONTINENTAL INC. CL A SV TCL.A 82 16.510 16.150 16.180 -0.340 THOMPSON CREEK METALS COMPANY TCM 162 3.360 3.240 3.320 +0.030 TRICON CAPITAL GROUP INC. TCN 96 7.540 7.420 7.490 +0.050 TRICAN WELL TCW 217 15.760 15.480 15.670 +0.070 TORONTO-DOMINION BANK TD 2394 51.890 51.640 51.640 -0.180 TD BANK 5 YR RESET SERIES AE TD.PR.E 4 24.990 24.990 24.990 0.000 TD BANK PR SERIES AG TD.PR.G 1 24.990 24.990 24.990 0.000 TYHEE GOLD CORP. TDC 200 0.065 0.065 0.065 -0.005 TRINIDAD DRILLING LTD. TDG 66 12.460 12.290 12.310 +0.040 TRILOGY ENERGY CORP. TET 465 31.540 30.850 31.010 -0.870 TRANSFORCE INC. TFI 27 24.800 24.570 24.660 -0.100 TRANSGLOBE J TGL 29 8.830 8.300 8.350 -0.470 TERANGA GOLD CORPORATION TGZ 1045 0.800 0.780 0.790 +0.020 TIM HORTONS INC. THI 572 61.450 60.590 60.620 -0.760 TAHOE RESOURCES INC. THO 31 24.690 23.820 24.640 +1.200 TITANIUM CORP INC TIC 11 1.650 1.650 1.650 -0.040 TOROMONT IND TIH 18 26.390 26.060 26.060 -0.270 TEKMIRA PHAMACEUTICALS CORP TKM 8 17.000 16.340 16.380 -0.400 TASEKO MINES LTD. TKO 53 2.410 2.340 2.390 +0.040 TALISMAN ENERGY INC. TLM 2385 12.050 11.900 11.910 0.000 TEMBEC INC. TMB 4 2.290 2.290 2.290 -0.060 TITAN MEDICAL INC TMD 40 2.140 2.070 2.070 +0.020 TIMMINS GOLD CORP TMM 41 1.580 1.510 1.510 +0.020 TANZANIAN ROYALTY EXPLORATION CORP. TNX 3 2.420 2.390 2.390 +0.020 TORC OIL & GAS LTD. TOG 149 14.350 13.760 14.150 +0.290 TOTAL ENERGY SERVICES INC. TOT 200 21.550 21.550 21.550 +0.030 TOURMALINE OIL CORP. TOU 482 56.150 54.640 55.140 -0.930 THOMSON REUTERS CORP. TRI 878 38.220 37.920 37.920 -0.330 TRANSCANADA CORPORATION TRP 154 50.300 49.820 49.840 -0.240 TURQUOISE HILL RESOURCES LTD. TRQ 171 4.220 4.140 4.200 -0.010 TORSTAR CORP. CL. B NV TS.B 3 6.590 6.560 6.560 -0.090 TERRA ENERGY CORP. TT 10 0.480 0.480 0.480 +0.005 TREVALI MINING CORPORATION TV 800 1.080 1.030 1.080 +0.060 TAMARACK VALLEY ENERGY LTD. TVE 200 6.130 6.080 6.090 -0.010 TWEED MARIJUANA INC. TWD 60 3.460 3.430 3.460 -0.290 TOREX GOLD RESOURCES INC. TXG 787 1.220 1.160 1.210 +0.040 URANIUM PARTICIPATION CORP. U 34 5.360 5.330 5.340 -0.040 DOMTAR CORPORATION UFS 2 107.010 107.000 107.010 +0.640 ULTRA LITHIUM INC. ULI 100 0.035 0.035 0.035 0.000 UNI SELECT INC UNS 1 30.190 30.190 30.190 -0.060 URTHECAST CORP. UR 17 1.830 1.740 1.830 +0.080 UR-ENERGY INC. URE 103 1.520 1.460 1.490 -0.030 URANERZ ENERGY CORPORATION URZ 9 1.870 1.840 1.870 +0.020 VANGUARD FTSE EMERGING MKTS INDEX ETF VEE 1 27.050 27.050 27.050 +1.690 VERMILION ENERGY INC. VET 382 72.500 72.010 72.110 0.000 VICWEST INC VIC 4 9.520 9.510 9.520 -0.160 5N PLUS INC. VNP 42 4.900 4.800 4.800 0.000 VALENER INC. VNR 14 15.540 15.530 15.540 -0.020 VANGUARD FTSE CAN CAPPED REIT INDEX ETF VRE 0 VALEANT PHARMACEUTICALS INTL INC. VRX 126 150.030 145.850 145.900 -3.440 VERESEN INC. VSN 47 16.670 16.420 16.630 +0.330 VIXS SYSTEMS INC. VXS 12 1.620 1.610 1.620 0.000 IPATH S&P 500 VIX SHORT-TERM FUTURES ETN VXX 2 45.420 45.140 45.420 +0.690 WHITECAP RESOURCES INC. WCP 152 14.410 14.180 14.210 -0.230 GIYANI GOLD CORP. WDG 15 0.210 0.210 0.210 -0.220 WESTERN FOREST PRODUCTS INC. WEF 1879 2.270 2.170 2.170 -0.090 WESTERNONE INC. WEQ 17 7.580 7.540 7.580 +0.060 WEST FRASER TIMBER WFT 161 48.010 47.070 47.470 -0.610 WI-LAN INC WIN 81 3.360 3.310 3.340 +0.070 WESTJET AIRLINES LTD. WJA 19 25.200 24.850 25.030 +0.370 WAJAX CORP WJX 6 36.130 35.910 35.910 -0.190 WALTER ENERGY INC. WLT 1 8.450 8.450 8.450 +0.350 GEORGE WESTON LIMITED WN 31 81.030 80.610 80.730 -0.540 WESTPORT INNOV WPT 2 14.770 14.670 14.670 -0.130 WESTERN ENERGY SVCS CORP WRG 15 11.030 10.950 10.990 +0.060 WSP GLOBAL INC. WSP 73 37.790 37.490 37.610 -0.030 WESTSHORE TERMINALS INVESTMENT CORP. WTE 35 35.030 34.700 34.770 +0.130 TMX GROUP LIMITED X 2 56.010 55.980 55.980 +0.190 iSHARES CANADIAN CORPORATE BD INDEX ETF XCB 47 21.130 21.130 21.130 -0.010 XTREME DRILLING AND COIL SERVICES CORP. XDC 16 4.980 4.940 4.980 -0.140 iSHARES CANADIAN SELECT DIVIDEND INDEX E XDV 4 24.910 24.910 24.910 +0.180 iSHARES S&P/TSX CAPPED ENERGY INDEX ETF XEG 212 20.020 19.900 20.020 +0.170 iSHARES S&P/TSX GLOBAL GOLD INDEX ETF XGD 42 11.650 11.400 11.610 +0.460 iSHARES S&P/TSX 60 INDEX ETF XIU 7376 20.970 20.910 20.910 -0.020 iSHARES S&P/TSX CAPPED REIT INDEX ETF XRE 365 16.280 16.160 16.160 -0.250 iSHARES CDN SHORT TERM BOND INDEX ETF XSB 94 28.600 28.600 28.600 -0.050 iSHARES S&P 500 INDEX ETF CAD HDGD XSP 70 21.620 21.600 21.600 +0.080 SIRIUS XM CANADA HOLDINGS INC. SV XSR 20 8.000 7.970 8.000 +0.010 iSHARES U.S. SMALL CAP INDEX ETF CAD HDG XSU 16 24.820 24.790 24.790 +0.370 YANGARRA RESOURCES LTD. YGR 2465 1.200 1.160 1.160 -0.070 YAMANA GOLD INC YRI 2414 8.700 8.490 8.620 +0.090 ZARGON OIL & GAS LTD. ZAR 33 9.720 9.640 9.660 +0.220 BMO S&P/TSX EQUAL WEIGHT BANKS INDEX ETF ZEB 5 22.090 22.040 22.090 0.000 ZENYATTA VENTURES LTD. ZEN 31 3.140 3.070 3.140 +0.060 BMO S&P/TSX LADDERED PREF SHARE IND ETF ZPR 0 BMO S&P 500 INDEX ETF ZSP 7 22.820 22.820 22.820 +0.140 BMO COVERED CALL CANADIAN BANKS ETF ZWB 6 16.550 16.550 16.550 +0.080 Trades: 30,632 Total Volume: 31,003,418 Total Value: $624,789,556 Advanced: 277 Declined: 256 Unchanged: 3,906 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.