Pure Trading Daily Market Summary April 24 2014 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDTL REAL ESTATE TR AAR.UN 42 4.910 4.880 4.910 +0.050 ADVANTAGE OIL & GAS LTD. AAV 2497 6.590 6.490 6.500 -0.020 ABSOLUTE SOFTWARE CORP. ABT 2 6.830 6.830 6.830 -0.130 BARRICK GOLD CORPORATION ABX 578 19.730 19.210 19.270 -0.330 AIR CANADA CL A AC.A 16 7.670 7.590 7.590 -0.110 AIR CANADA CL B AC.B 158 7.740 7.570 7.590 -0.140 ATCO LTD. CL.I NV ACO.X 43 53.990 52.930 53.950 +0.860 AUTOCANADA INC. ACQ 17 63.260 62.630 62.770 +0.530 AGELLAN COMMERCIAL REIT ACR.UN 13 9.250 9.250 9.250 +0.080 ALARIS ROYALTY CORP AD 77 27.540 26.670 26.960 +0.210 DIAGNOS INC ADK 100 0.075 0.075 0.075 -0.215 ALDERON IRON ORE CORP. ADV 299 1.780 1.660 1.720 +0.080 AURORA OIL & GAS LIMITED AEF 44 4.170 4.160 4.170 -0.030 AGNICO EAGLE MINES LIMITED AEM 737 31.780 30.890 31.190 -0.250 ANTRIM ENERGY J AEN 100 0.075 0.075 0.075 +0.010 ARGENT ENERGY TRUST AET.UN 123 3.090 3.020 3.050 +0.030 ALARMFORCE J AF 4 11.500 11.500 11.500 +0.240 AG GROWTH INTERNATIONAL INC. AFN 8 45.390 45.210 45.280 -0.090 AG GROWTH INTL INC 5.25% 31DEC18 AFN.DB.A 20 105.500 105.500 105.500 +0.500 AGF MANAGEMENT LTD. CL.B NV AGF.B 63 12.630 12.450 12.570 +0.090 ALAMOS GOLD INC. AGI 122 10.370 9.980 10.040 -0.260 ALLIANCE GRAIN TRADERS INC. AGT 16 18.150 17.990 18.150 +0.340 AGRIUM INC AGU 31 104.160 103.320 103.520 -0.330 ASTON HILL FINANCIAL INC AHF 60 1.250 1.200 1.250 +0.050 ATRIUM MORTGAGE INVESTMENT CORPORATION AI 16 11.750 11.750 11.750 +0.700 AIMIA INC. AIM 91 17.810 17.690 17.740 -0.080 ASANKO GOLD INC. AKG 8 2.330 2.250 2.250 -0.110 ALTAGAS LTD. ALA 22 46.260 46.000 46.140 -0.350 ALTIUS MINERALS CORP. ALS 1 15.400 15.400 15.400 +0.060 ALVOPETRO ENERGY LTD. ALV 2 1.050 1.050 1.050 0.000 AUTOMODULAR CORPORATION AM 15 2.220 2.220 2.220 -0.030 AINSWORTH LUMBER CO. LTD ANS 7 3.730 3.720 3.720 -0.030 ALLIED NEVADA GOLD CORP ANV 177 4.440 4.030 4.030 -0.200 AFRICA OIL CORP AOI 14 8.070 8.020 8.020 +0.030 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 21 34.290 34.030 34.160 +0.180 AMERIX PRECIOUS METALS CP APM 310 0.005 0.005 0.005 0.000 ALGONQUIN POWER & UTILITIES CORP. AQN 140 7.940 7.840 7.910 +0.060 ARGONAUT GOLD INC. AR 820 4.140 3.980 4.030 -0.010 ARIAN RESOURCES CORP. ARC 15 0.115 0.115 0.115 -0.055 AECON GROUP INC ARE 25 18.360 18.260 18.350 +0.340 AECON GROUP INC. 6.25% 31OCT15 ARE.DB.A 10 118.990 118.990 118.990 +10.880 ARMTEC INFRASTRUCTURE INC. ARF 5 1.310 1.310 1.310 -0.240 ARCAN RESOURCES LTD ARN 5 0.425 0.425 0.425 +0.135 ARC RESOURCES LTD. ARX 140 33.210 32.420 32.560 -0.320 ALACER GOLD CORP. ASR 98 2.780 2.670 2.670 0.000 ATS AUTOMATION ATA 23 14.560 14.330 14.460 +0.070 ATAC RESOURCES LTD ATC 8 1.230 1.230 1.230 +0.040 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 43 30.800 30.100 30.190 -0.450 ATHABASCA OIL CORPORATION ATH 218 8.450 8.310 8.350 -0.070 ATLANTIC POWER CORP. ATP 238 3.620 3.540 3.570 -0.010 AURICO GOLD INC. AUQ 687 4.720 4.510 4.540 -0.140 AVEDA TRANSPORT. AND ENGY SERVICES INC. AVE 59 4.500 4.500 4.500 0.000 AVIGILON CORPORATION AVO 196 26.780 26.000 26.020 -0.630 AVCORP INDUSTRIES INC. AVP 80 0.100 0.100 0.100 -0.050 ARROWSTAR RESOURCES LTD AWS 350 0.020 0.020 0.020 -0.010 ARTIS REIT AX.UN 49 16.220 16.090 16.150 +0.130 ALEXCO RESOURCE CORP. AXR 6 1.520 1.420 1.420 -0.080 AMAYA GAMING GROUP INC. AYA 26 6.620 6.370 6.620 +0.220 AUGUSTA RESOURCE CORPORATION AZC 36 3.330 3.220 3.330 +0.130 BELL ALIANT INC. BA 25 26.950 26.830 26.880 -0.070 BANRO CORP. BAA 15 0.520 0.500 0.500 -0.010 BADGER DAYLIGHTING LTD. BAD 38 39.710 39.260 39.600 +0.420 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 62 45.990 45.690 45.870 +0.290 BAUER PERFORMANCE SPORTS LTD. BAU 8 15.600 15.370 15.380 +0.030 BLACKBERRY LIMITED BB 162 8.190 8.030 8.090 -0.030 BOMBARDIER INC. CL. A MV BBD.A 1 4.060 4.060 4.060 +0.020 BOMBARDIER INC. CL. B SV BBD.B 2806 4.060 4.020 4.050 +0.030 COTT CORP BCB 39 9.070 9.030 9.070 +0.080 BCE INC. BCE 213 48.840 48.510 48.510 -0.070 BEAR CREEK MINING CORP BCM 30 1.500 1.410 1.410 -0.090 BLACK DIAMOND GROUP LIMITED BDI 21 35.910 35.200 35.320 +0.100 BIRD CONSTRUCTION INC. BDT 4 14.110 14.010 14.110 +0.230 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 44 62.480 61.940 62.410 +0.270 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 12 31.920 31.280 31.880 +0.510 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 10 27.700 27.350 27.630 +0.310 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 26 44.250 43.820 43.840 -0.080 BIRCHCLIFF ENERGY LTD. BIR 112 12.630 12.440 12.480 +0.020 BNK PETROLEUM INC. BKX 237 2.280 2.170 2.200 0.000 BALLARD POWER SYSTEMS INC BLD 179 4.540 4.320 4.380 +0.010 BORALEX INC. BLX 3 12.840 12.820 12.820 -0.010 BANK OF MONTREAL BMO 34 76.180 75.920 75.980 -0.130 BMO 5 YR CL B PR SERIES 27 BMO.PR.S 20 25.440 25.430 25.440 +0.030 BONTERRA ENERGY CORP. BNE 17 56.940 56.500 56.810 -0.150 BANKERS PETROLEUM LTD. BNK 1092 5.970 5.810 5.930 +0.100 BONAVISTA ENERGY CORPORATION BNP 398 17.720 17.380 17.460 -0.190 BANK OF NOVA SCOTIA BNS 68 65.620 65.490 65.590 +0.190 BANK OF NOVA SCOTIA 5 YR RESET SER. 26 BNS.PR.T 20 24.990 24.990 24.990 +0.020 AMERICAS PETROGAS INC. BOE 95 1.790 1.470 1.790 +0.310 AIRBOSS AMERICA J BOS 2 7.500 7.500 7.500 +0.100 BROOKFIELD OFFICE PROPERTIES INC. BPO 13 21.880 21.780 21.830 -0.160 BROOKFIELD OFFICE PROPERTIES AAA SER. L BPO.PR.L 400 25.500 25.500 25.500 +0.210 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 96 21.700 21.530 21.650 -0.070 BROOKFIELD RESIDENTIAL PROPERTIES INC. BRP 8 22.450 22.200 22.200 -0.160 BELO SUN MINING CORP. BSX 10 0.265 0.265 0.265 -0.010 BTB REIT BTB.UN 10 4.740 4.710 4.710 +0.010 BAYTEX ENERGY CORP. BTE 122 46.470 45.900 46.000 -0.530 BAYTEX ENERGY CORP SUBS RCPTS BTE.R 600 45.450 45.130 45.130 -0.440 B2GOLD CORP. BTO 865 3.230 3.120 3.150 -0.040 BONTERRA RESOURCES INC BTR 80 0.005 0.005 0.005 0.000 BITTERROOT RES LTD BTT 100 0.035 0.035 0.035 -0.005 BELLATRIX EXPLORATION LTD BXE 191 10.580 10.440 10.470 -0.080 CAE INC CAE 65 14.700 14.520 14.640 -0.110 CANAM GROUP INC. CAM 37 15.290 14.780 15.290 +0.610 CDN APARTMENT UN CAR.UN 40 21.310 21.190 21.280 +0.010 CASCADES INC CAS 53 6.430 6.270 6.400 +0.070 CALLIDUS CAPITAL CORPORATION CBL 7 17.000 17.000 17.000 +0.750 iSHARES 1-5 YEAR LADD CORP BND IN FND CBO 243 19.720 19.720 19.720 0.000 CANADA BREAD CBY 1 72.090 72.090 72.090 0.000 COGECO CABLE INC. SV CCA 34 60.900 60.480 60.770 -0.280 CCL INDUSTRIES INC. CL. B NV CCL.B 18 100.580 97.980 98.040 -2.310 CAMECO CORP CCO 219 25.640 25.120 25.210 -0.160 CATAMARAN CORPORATION CCT 96 43.260 42.950 42.990 -0.110 CANDENTE GOLD CORP. CDG 1230 0.050 0.050 0.050 +0.005 CANELSON DRILLING INC CDI 243 8.320 8.230 8.270 -0.070 COM DEV INTL CDV 1 3.700 3.700 3.700 +0.180 CENTAMIN PLC. CEE 168 1.150 1.130 1.150 +0.180 CENTRAL FUND OF CANADA LTD. CL.A NV CEF.A 39 15.330 15.100 15.260 +0.120 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 21 31.630 31.190 31.470 +0.040 CANACCORD GENUITY GROUP INC. CF 24 8.860 8.650 8.750 -0.180 CONIFEX TIMBER INC. CFF 7 8.000 8.000 8.000 -0.500 CARFINCO FINANCIAL GROUP INC. CFN 1 9.070 9.070 9.070 -0.280 CANFOR CORP CFP 30 25.510 24.660 25.410 +0.680 CALFRAC WELL SERVICES LTD. CFW 122 38.120 37.810 37.940 -0.040 CANFOR PULP PRODUCTS INC. CFX 25 11.690 11.410 11.430 -0.200 CENTERRA GOLD INC. CG 235 5.730 5.590 5.610 -0.170 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 22 2.960 2.850 2.850 -0.090 CARLISLE GOLDFIELDS LIMITED CGJ 50 0.055 0.055 0.055 +0.005 iSHARES GOLD BULLION ETF CGL 12 11.510 11.450 11.480 -0.420 iSHARES GLOBAL REAL ESTATE INDEX FUND CGR 31 22.750 22.750 22.750 +1.140 CINEPLEX INC. CGX 45 41.550 40.980 41.540 +0.560 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 11 20.820 20.750 20.750 -0.060 CHOICE PROPERTIES REIT CHP.UN 4 10.670 10.670 10.670 +0.100 CHORUS AVIATION INC. CL B CHR.B 7 3.780 3.770 3.770 -0.020 CI FINANCIAL CORP. CIX 20 35.420 35.340 35.410 -0.130 CARDINAL ENERGY LTD. CJ 13 15.680 15.250 15.350 -0.430 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 30 24.380 24.260 24.350 +0.040 iSHARES 1-5 YEAR LADDERED GOVT BOND IND CLF 8 19.350 19.350 19.350 0.000 CLEARWATER SEAFOODS INCORPORATED CLR 10 7.010 7.010 7.010 +0.040 CELESTICA INC SV CLS 160 12.330 12.080 12.320 +0.070 CANADIAN IMPERIAL BANK OF COMMERCE CM 11 96.210 95.680 95.790 0.000 COMPUTER MODELLING GROUP LTD CMG 8 30.040 29.590 29.920 -0.050 CANACOL ENERGY LTD CNE 271 8.220 8.000 8.100 +0.100 CONTINENTAL GOLD LIMITED CNL 51 3.980 3.810 3.810 -0.110 CDN NATURAL RES CNQ 3014 45.420 44.960 45.000 +0.090 CANADIAN NATIONAL RAILWAY CO. CNR 77 63.900 62.940 63.780 +0.400 COASTAL CONTACTS INC. COA 2 12.430 12.430 12.430 0.000 CARDIOME PHARMA CORP COM 1 8.400 8.400 8.400 +0.250 CANADIAN OIL SANDS LIMITED COS 749 24.420 24.110 24.120 -0.180 CANADIAN PACIFIC RAILWAY LIMITED CP 93 169.530 167.800 168.780 -2.040 iSHARES S&P/TSX CDN PREF SHARE IND FND CPD 26 16.350 16.340 16.340 +0.030 CRESCENT POINT ENERGY CORP. CPG 1442 44.570 43.850 44.560 +0.140 CRESCENT POINT ENERGY CORP. W.I. CPG.W 258 44.090 43.350 44.090 0.000 CARPATHIAN GOLD INC. CPN 10 0.030 0.030 0.030 0.000 CAPITAL POWER CORPORATION CPX 75 25.500 25.130 25.400 +0.340 CEQUENCE ENERGY LTD. CQE 394 3.070 2.980 3.020 -0.010 CREW ENERGY INC CR 392 12.630 12.400 12.600 +0.140 CROCODILE GOLD CORP. CRK 10 0.225 0.225 0.225 +0.015 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 17 13.410 13.350 13.410 +0.070 CAPSTONE MINING CORP. CS 394 2.940 2.840 2.920 +0.100 iSHARES ADVANT SHORT DUR HIGH INC ETF CSD 1 20.380 20.380 20.380 -0.080 CAPSTONE INFRASTRUCTURE CORP. CSE 237 4.060 4.040 4.050 +0.020 CHARTWELL RETIREMENT RESIDENCES CSH.UN 123 10.370 10.290 10.350 +0.010 CONTRANS GROUP INC. CSS 6 13.200 13.170 13.190 +0.090 CONSTELLATION SOFTWARE INC. CSU 26 267.620 265.930 266.270 -0.320 CROCOTTA ENERGY INC. CTA 89 3.910 3.730 3.750 -0.160 CANADIAN TIRE CORPORATION CL. A NV CTC.A 16 108.180 107.290 108.130 +1.410 CITADEL INCOME FUND CTF.UN 20 3.320 3.320 3.320 +0.040 CALIAN TECHNOLOGIES LTD. CTY 1 18.600 18.600 18.600 -0.160 CANADIAN UTILITIES LTD. CL.A NV CU 189 40.890 39.920 40.850 +0.580 CDN UTILITIES LTD. PR SERIES BB CU.PR.E 20 24.000 24.000 24.000 +0.150 COMINAR R E UN CUF.UN 110 19.200 19.050 19.160 +0.220 COPPER MINING CORPORATION CUM 709 2.480 2.310 2.470 +0.140 CANEXUS CORPORATION CUS 147 5.140 5.030 5.070 -0.040 CENOVUS ENERGY INC. CVE 371 32.780 32.550 32.570 -0.090 CDN WESTERN BANK CWB 27 37.570 37.450 37.490 +0.190 CDN WESTERN BANK 5YR SERIES 3 CWB.PR.A 6 24.990 24.990 24.990 -0.820 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 23 26.960 26.690 26.960 +0.350 CONCORDIA HEALTHCARE CORP. CXR 27 24.940 24.090 24.250 +0.770 CAYDEN RESOURCES INC. CYD 13 1.840 1.840 1.840 +0.040 DUNDEE REAL ESTATE INVESTMENT TRUST D.UN 94 29.580 29.430 29.530 +0.180 ARIANNE PHOSPHATE INC. DAN 4 1.140 1.140 1.140 -0.050 DUNDEE CORP. CL.A SV DC.A 27 16.530 16.290 16.360 -0.180 DIRECTCASH PAYMENTS INC. DCI 126 14.970 14.780 14.920 +0.470 DONNYCREEK ENERGY INC. DCK 1 2.140 2.140 2.140 +0.020 DOMINION DIAMOND CORPORATION DDC 50 13.700 13.580 13.630 -0.040 DELPHI ENERGY CORP. DEE 131 3.290 3.230 3.290 +0.050 DIVIDEND 15 SPLIT CORP II CL A DF 10 8.550 8.540 8.550 +0.040 DETOUR GOLD CORP. DGC 109 11.050 10.660 10.770 -0.240 DIVIDEND GROWTH SPLIT CORP. CLASS A DGS 13 9.980 9.980 9.980 +0.030 DAVIS + HENDERSON CORPORATION DH 18 31.260 31.100 31.250 +0.160 DHX MEDIA LTD. DHX 29 5.440 5.350 5.370 +0.060 DUNDEE INTERNATIONAL REIT DI.UN 16 9.550 9.420 9.550 +0.120 DUNDEE INDUSTRIAL REIT DIR.UN 10 9.340 9.310 9.320 +0.070 DENISON MINES CORP DML 298 1.640 1.610 1.610 -0.030 DOLLARAMA INC. DOL 39 90.760 89.260 90.730 +0.030 BRP INC. DOO 14 29.990 29.560 29.990 +0.410 DUNDEE PRECIOUS METALS INC. DPM 182 3.890 3.720 3.730 -0.120 MEDICAL FACILITIES CORP. DR 2 19.660 19.660 19.660 +0.210 DREAM UNLIMITED CORP. DRM 3 15.280 15.210 15.240 -0.040 DIRTT ENVIRONMENTAL SOLUTIONS LTD. DRT 3 3.500 3.500 3.500 -0.130 DESCARTES SYS DSG 388 16.170 15.810 15.840 -0.060 DEETHREE EXPLORATION LTD. DTX 195 11.730 11.590 11.710 -0.160 DRAGONWAVE INC. DWI 3 1.460 1.460 1.460 -0.040 ENTERPRISE GROUP INC. E 246 1.100 1.090 1.090 +0.010 EAGLE HILL EXPLORATION CORP EAG 160 0.055 0.055 0.055 +0.005 EAST ASIA MINERALS CORP EAS 180 0.045 0.045 0.045 0.000 ENCANA CORP. ECA 527 25.730 25.340 25.360 -0.180 ENERCARE INC. ECI 1 11.310 11.310 11.310 +0.070 ENDEAVOUR SILVER CORP. EDR 22 4.970 4.800 4.880 -0.070 ENDEAVOUR MINING CORPORATION EDV 20 0.850 0.830 0.830 -0.030 ELEMENT FINANCIAL CORPORATION EFN 88 13.810 13.700 13.730 -0.110 ENERGY FUELS INC. EFR 11 9.320 9.260 9.260 +0.160 ENERFLEX LTD. EFX 5 17.670 17.570 17.610 0.000 EAGLE ENERGY TRUST EGL.UN 61 6.450 6.290 6.290 -0.010 EASYHOME LTD. EH 1 18.140 18.140 18.140 +0.070 EXCHANGE INCOME CORPORATION EIF 4 19.280 19.250 19.250 -0.240 EMPIRE INDUSTRIES INC EIL 5 0.130 0.130 0.130 +0.035 CANOE EIT INCOME FUND TRUST EIT.UN 124 12.480 12.400 12.410 +0.010 ELDORADO GOLD ELD 378 6.600 6.400 6.410 -0.170 EASTERN PLATINUM LIMITED ELR 70 0.075 0.070 0.075 +0.005 EMPEROR OIL LTD. EM 150 0.060 0.060 0.060 -0.005 EMERA INCORPORATED EMA 80 35.360 34.700 35.270 +0.410 EMPIRE COMPANY LTD. CL.A NV EMP.A 33 66.200 65.450 66.200 +0.730 ENBRIDGE INC ENB 781 52.280 51.820 52.000 +0.140 ENBRIDGE INC. PR SERIES R ENB.PR.T 400 24.480 24.480 24.480 +0.100 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 23 26.730 26.460 26.730 +0.220 ENTREC CORPORATION ENT 278 1.340 1.290 1.330 +0.070 ENERPLUS CORPORATION ERF 39 24.520 24.090 24.140 -0.160 ENSIGN ENERGY SERVICES INC. ESI 43 17.190 16.710 17.100 +0.440 ESSENTIAL ENERGY SERVICES LTD. ESN 50 2.910 2.900 2.900 0.000 ESPIAL GROUP INC. ESP 98 2.090 2.030 2.090 +0.310 ENTREE GOLD INC. ETG 10 0.350 0.350 0.350 -0.020 ETRION CORPORATION ETX 25 0.680 0.680 0.680 +0.020 EXTENDICARE INC. EXE 32 6.790 6.700 6.790 +0.040 EXO U INC. EXO 135 1.350 1.350 1.350 0.000 EXPLOR RESOURCES INC EXS 20 0.050 0.050 0.050 -0.010 FIRM CAPITAL MORTGAGE INV. CORP. FC 8 12.120 12.120 12.120 +0.040 FIRST CAPITAL REALTY INC. FCR 30 17.880 17.770 17.850 +0.160 FISSION URANIUM CORP. FCU 108 1.320 1.310 1.320 -0.030 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 9 471.690 469.810 471.690 +2.000 FINANCIAL 15 SPLIT CORP. II PR. FFN.PR.A 7 10.150 10.150 10.150 0.000 FIRST QUANTUM J FM 365 21.600 20.980 21.580 +0.690 FRANCO-NEVADA CORPORATION FNV 114 53.000 51.040 51.380 -0.980 FALCO PACIFIC RESOURCE GROUP INC. FPC 5 0.450 0.450 0.450 -0.080 FIRST MAJESTIC SILVER CORP FR 17 10.560 10.380 10.410 -0.150 CANYON SERVICES GROUP INC. FRC 17 15.270 14.760 14.870 +0.030 FREEHOLD ROYALTIES LTD. FRU 23 24.890 24.790 24.790 0.000 FIRSTSERVICE CORPORATION SV FSV 14 53.230 53.000 53.220 +0.230 FINANCIAL 15 SPLIT CORP FTN 11 9.830 9.830 9.830 +0.030 FORTIS INC FTS 274 32.200 32.030 32.170 +0.220 FINNING INTL FTT 12 28.970 28.930 28.930 +0.380 FORTUNA SILVER MINES INC FVI 29 4.340 4.290 4.290 -0.080 GOLDCORP INC G 873 27.260 26.790 27.080 -0.200 COLABOR GROUP INC. GCL 1 3.650 3.650 3.650 -0.040 GIBSON ENERGY INC. GEI 26 29.150 29.010 29.040 -0.160 GASFRAC ENERGY SERVICES INC. GFS 1 1.770 1.770 1.770 -0.040 CGI GROUP INC. CL.A SV GIB.A 157 37.740 36.880 37.640 +0.700 GILDAN ACTIVEWEAR INC. GIL 1223 55.780 55.320 55.690 -0.050 GEOLOGIX EXPLORATIONS INC. GIX 70 0.075 0.075 0.075 +0.005 GMP CAPITAL INC. GMP 5 7.900 7.830 7.830 -0.090 GLOBAL MET COAL CORPORATION GMZ 100 0.025 0.025 0.025 -0.010 GREAT PANTHER SILVER LIMITED GPR 41 1.140 1.110 1.130 +0.030 BSM TECHNOLGIES INC GPS 32 2.440 2.400 2.400 +0.040 GRANITE REIT GRT.UN 14 41.740 41.320 41.730 +0.810 GLUSKIN SHEFF + ASSOCIATES INC. GS 15 33.780 33.510 33.780 +0.100 GOLDEN STAR GSC 35 0.690 0.680 0.680 0.000 GRAN TIERRA ENERGY INC GTE 208 8.180 8.080 8.090 -0.020 U.S. GEOTHERMAL INC. GTH 5 0.850 0.850 0.850 +0.020 KNIGHT THERAPEUTICS INC. GUD 14 6.470 6.310 6.350 +0.200 GUYANA GOLDFIELDS INC GUY 72 2.480 2.390 2.430 +0.010 GREAT-WEST LIFECO INC GWO 61 30.330 30.020 30.320 +0.170 GEAR ENERGY LTD GXE 62 4.690 4.550 4.550 0.000 GUESTLOGIX INC GXI 99 1.380 1.360 1.360 0.000 GALAXY GRAPHITE CORP. GXY 20 0.020 0.020 0.020 0.000 HUDSON S BAY COMPANY HBC 49 17.820 17.620 17.770 +0.130 HUDBAY MINERALS INC. HBM 106 9.470 9.020 9.460 +0.390 HOME CAPITAL GROUP INC. HCG 45 46.340 46.060 46.300 +0.380 HORIZONS ACTIVE FLOATING RATE BOND ETF C HFR 30 10.210 10.190 10.210 +0.010 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 90 14.480 13.880 14.420 +0.590 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 87 9.230 8.890 8.920 -0.280 HEALTHLEASE PROPERTIES REIT HLP.UN 120 10.310 10.230 10.300 +0.010 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 1922 5.160 4.960 5.140 +0.090 HORIZON NORTH LOGISTICS HNL 79 8.810 8.680 8.740 +0.020 HORIZONS BETAPRO NYMEX NAT GAS BULL PLUS HNU 7 17.290 17.290 17.290 +0.940 AMERICAN HOTEL INCOME PROPERTIES REIT LP HOT.UN 10 10.810 10.810 10.810 -0.070 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 70 5.070 5.060 5.060 +0.010 H & R REAL EST UN HR.UN 170 23.590 23.420 23.500 +0.080 HORIZONS BETAPRO S&P 500R BEAR PLUS ETF HSD 130 3.180 3.170 3.170 -0.020 HUSKY ENERGY INC. HSE 1214 36.270 35.560 35.750 -0.600 HORIZONS BPRO S&P 500 VIX SHT BULL ETF HVU 272 6.340 6.230 6.260 +0.110 HIGH ARCTIC ENERGY SERVICES HWO 33 5.450 5.290 5.290 -0.150 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 216 5.570 5.520 5.530 -0.020 HORIZONS S&P/TSX 60 INDEX ETF HXT 2 26.010 26.010 26.010 +0.020 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 6 26.320 26.260 26.320 -0.010 INTELLIPHARMACEUTICS INTERNATIONAL INC. I 2 4.390 4.310 4.390 +0.210 ITHACA ENERGY INC IAE 291 2.780 2.760 2.770 +0.010 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 26 44.090 43.500 44.090 +0.100 ICO THERAPEUTICS INC ICO 5 0.360 0.360 0.360 -0.030 IC POTASH CORP. ICP 50 0.290 0.290 0.290 -0.040 INTACT FINANCIAL CORPORATION IFC 28 70.090 69.500 69.600 +0.050 INTERNATIONAL FOREST PRODUCTS LTD. CL.A IFP.A 76 16.390 16.240 16.370 +0.080 IGM FINANCIAL INC. IGM 13 53.680 53.450 53.500 +0.100 IMPERIAL METALS CORP. III 3 14.390 14.220 14.220 -0.170 IMRIS INC IM 8 1.530 1.340 1.340 -0.290 IAMGOLD CORP IMG 237 3.950 3.820 3.830 -0.090 IMPERIAL OIL IMO 105 53.130 52.750 53.110 +0.500 IMAX CORP IMX 7 29.830 29.440 29.830 -1.210 INNERGEX RENEWABLE ENERGY INC. INE 7 10.580 10.500 10.550 +0.060 INNVEST REIT TRUST UNIT INN.UN 40 5.200 5.120 5.120 -0.110 INPUT CAPITAL CORP. INP 4 2.280 2.280 2.280 +0.070 INTERTAINMENT MEDIA INC INT 800 0.035 0.035 0.035 -0.005 INTER PIPELINE LTD. IPL 289 29.150 29.050 29.120 -0.020 IMVESCOR RESTAURANT GROUP INC. IRG 1 2.030 2.030 2.030 -0.030 INTL TOWER HILL MINE LTD ITH 30 0.740 0.720 0.730 +0.010 INTERTAPE POLYMER ITP 13 12.730 12.590 12.620 +0.330 IVANHOE MINES LTD. IVN 369 1.760 1.670 1.750 +0.060 JUST ENERGY GROUP INC. JE 34 8.570 8.510 8.540 +0.030 JUST ENERGY GROUP INC.6.0% 30JUN17 JE.DB 3020 91.000 91.000 91.000 +1.500 KINROSS GOLD CORP K 719 4.610 4.510 4.510 -0.090 KLONDEX MINES LTD. KDX 10 1.820 1.820 1.820 0.000 KELT EXPLORATION LTD. KEL 189 13.900 13.650 13.660 -0.020 KEYERA CORP. KEY 71 71.760 70.300 71.140 +0.610 KIRKLAND LAKE GOLD INC. KGI 64 3.270 3.200 3.200 0.000 KELSO TECHNOLOGIES INC KLS 33 6.130 5.930 6.130 +0.430 KILLAM PROPERTIES INC. KMP 15 10.360 10.350 10.360 -0.050 LOBLAW COMPANIES LIMITED L 232 46.220 46.080 46.120 -0.110 LARAMIDE RESOURCES LTD. LAM 5 0.550 0.550 0.550 +0.010 LAURENTIAN BANK LB 20 47.350 47.150 47.290 +0.110 LAURENTIAN BANK OF CDA SER 10 5.25% LB.PR.E 40 25.260 25.260 25.260 0.000 LEGACY OIL AND GAS INC. LEG 416 9.090 8.730 8.730 -0.060 CDN LIFE COS SPLIT CORP. 2012 PR LFE.PR.B 69 10.180 10.170 10.180 +0.010 LUNA GOLD CORP LGC 3 1.100 1.080 1.080 -0.030 LABRADOR IRON ORE ROYALTY CORPORATION LIF 22 31.330 30.950 31.180 +0.120 LOGAN INTERNATIONAL INC. LII 3 6.250 6.250 6.250 +0.150 LINAMAR CORP LNR 38 56.630 55.480 56.490 +1.820 LONGVIEW OIL CORP. LNV 10 6.940 6.890 6.900 -0.010 LONGREACH OIL AND GAS LIMITED LOI 250 0.215 0.215 0.215 -0.425 LONG RUN EXPLORATION LTD LRE 457 5.880 5.800 5.820 +0.060 LAKE SHORE GOLD CORP. LSG 15 0.830 0.830 0.830 -0.010 LIGHTSTREAM RESOURCES LTD. LTS 125 6.790 6.700 6.710 -0.090 LUCARA DIAMOND CORP LUC 37 1.920 1.880 1.900 -0.030 LUNDIN MINING CORP. LUN 2215 5.740 5.450 5.680 +0.240 MAG SILVER CORP. MAG 6 8.200 7.920 7.930 +0.010 MBAC FERTILIZER CORP. MBC 60 0.580 0.580 0.580 0.000 MALBEX RESOURCES INC. MBG 500 0.035 0.035 0.035 -0.015 MANITOBA TELECOM MBT 23 30.140 30.040 30.070 0.000 MCCOY BROS INC. MCB 4 6.390 6.320 6.350 +0.020 MACDONALD DETTWILER MDA 26 88.260 87.380 88.230 +0.860 MAJOR DRILLING GRP MDI 71 8.630 8.500 8.620 +0.110 MIDWAY GOLD CORP MDW 5 0.980 0.980 0.980 +0.020 MEG ENERGY CORP. MEG 135 38.460 38.100 38.140 -0.300 MANITOK ENERGY INC. MEI 67 2.470 2.450 2.470 0.000 MANULIFE FIN MFC 325 20.830 20.630 20.740 +0.140 MAPLE LEAF FOODS MFI 264 19.020 18.360 18.360 -0.060 MAGNA INTERNATIONAL INC. COMMON MG 96 111.800 109.440 110.840 +1.840 GENWORTH MI CANADA INC. MIC 12 37.730 37.400 37.400 -0.460 MINT INCOME FUND MID.UN 1 10.750 10.750 10.750 +0.050 MUKUBA RESOURCES LIMITED MKU 300 0.010 0.010 0.010 +0.005 MERCATOR MINERALS LTD. ML 430 0.110 0.110 0.110 +0.005 FRONT STREET U.S. MLP INCOME FUND LTD. MLP 2 11.120 11.120 11.120 -0.130 MOOD MEDIA CORPORATION MM 5 0.620 0.620 0.620 -0.020 PRECIOUS METALS AND MINING TRUST MMP.UN 48 2.850 2.770 2.820 +0.110 MART RESOURCES INC MMT 46 1.500 1.480 1.490 +0.010 MANDALAY RESOURCES CORP MND 85 0.950 0.930 0.930 -0.010 MITEL NETWORKS CORPORATION MNW 16 10.460 10.200 10.420 +0.210 MEDICURE INC MPH 25 1.810 1.810 1.810 -0.540 MORGUARD CORP. MRC 1 136.650 136.650 136.650 +0.480 MARTINREA INTERNATIONAL INC. MRE 115 11.240 11.050 11.140 -0.040 MORGUARD UN MRT.UN 22 16.950 16.810 16.940 +0.080 METRO INC. MRU 22 65.960 65.810 65.860 +0.230 MORNEAU SHEPELL INC. MSI 4 16.160 15.890 16.100 +0.240 MERUS LABS INTERNATIONAL INC. MSL 163 1.750 1.730 1.730 -0.070 MULLEN GROUP LTD. MTL 34 29.320 29.160 29.240 -0.190 MCEWEN MINING INC. MUX 5 2.830 2.670 2.670 -0.160 METHANEX CORP MX 6 69.080 68.420 69.080 +2.960 NATIONAL BANK OF CANADA NA 63 45.550 45.390 45.400 +0.030 NEWALTA CORPORATION NAL 12 20.890 20.770 20.840 -0.030 NIOCORP DEVELOPMENTS LTD. NB 125 0.415 0.415 0.415 +0.075 NORBORD INC. NBD 53 27.810 27.310 27.490 -0.260 NEVADA COPPER CORP. NCU 34 2.000 1.890 2.000 +0.130 NORTHERN DYNASTY MINERALS LTD. NDM 10 0.910 0.910 0.910 -0.010 NORDION INC. NDN 18 12.610 12.610 12.610 -0.030 NEW FLYER INDUSTIRES INC. NFI 6 11.570 11.510 11.570 +0.090 AFRICA HYDROCARBONS INC. NFK 5 0.145 0.145 0.145 +0.010 NOVAGOLD RES INC. NG 50 4.060 3.900 3.960 -0.030 NEW GOLD INC. NGD 176 5.700 5.490 5.500 -0.130 NORANDA INCOME FUND NIF.UN 6 5.470 5.470 5.470 -0.010 NIKO RES NKO 11 2.090 2.070 2.070 -0.020 NEMASKA LITHIUM INC. NMX 150 0.105 0.105 0.105 0.000 NORTH AMERICAN ENERGY PARTNERS INC. NOA 2 8.760 8.760 8.760 -0.040 NORTHLAND POWER INC. NPI 6 17.520 17.510 17.510 -0.010 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 13 28.370 28.140 28.350 +0.090 NEVSUN RES J NSU 168 3.920 3.800 3.910 +0.070 NEPTUNE TECHNOLOGIES & BIORESSOURCESINC. NTB 16 2.700 2.470 2.490 -0.030 NAUTILUS MINERALS INC. NUS 25 0.310 0.310 0.310 +0.070 NUVISTA ENERGY LTD. NVA 80 11.280 11.110 11.110 -0.070 THE NORTH WEST COMPANY INC. NWC 38 24.300 24.080 24.140 -0.090 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 34 10.140 10.060 10.140 +0.060 NEXC PARTNERS CORP. NXC 2 10.200 10.200 10.200 +0.270 NEXGEN ENERGY LTD. NXE 380 0.350 0.340 0.340 -0.110 ONEX CORPORATION SV OCX 27 62.210 61.910 62.040 +0.170 FLOATING RATE INCOME FUND OFR.UN 10 10.280 10.280 10.280 0.000 OCEANAGOLD CORP. OGC 75 2.570 2.470 2.470 -0.020 OSISKO MINING CORPORATION OSK 11786 7.910 7.770 7.770 -0.130 OPEN TEXT CORP OTC 54 51.090 50.480 50.780 -0.090 CGX ENERGY INC OYL 10 0.260 0.260 0.260 -0.155 PRIMERO MINING CORP. P 96 7.280 6.890 6.920 -0.260 PAN AMERICAN J PAA 25 14.440 14.100 14.150 -0.270 PARTNERS REIT PAR.UN 26 4.650 4.640 4.650 +0.120 CANSO CREDIT INCOME FUND UNITS PBY.UN 5 11.700 11.700 11.700 +0.110 PRECISION DRILLING CORPORATION PD 378 14.360 13.730 13.750 -0.560 N A PALLADIUM PDL 25 0.335 0.330 0.335 +0.005 PALADIN RESOURCES LTD. PDN 5 0.465 0.465 0.465 +0.005 PETRODORADO ENERGY LTD. PDQ 130 0.045 0.045 0.045 +0.010 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 55 40.130 39.700 39.700 -0.290 PREMIER GOLD MINES LTD. PG 131 2.030 1.920 1.970 0.000 PENGROWTH ENERGY CORPORATION PGF 320 7.010 6.960 6.960 +0.040 PATIENT HOME MONITORING CORP. PHM 20 0.235 0.235 0.235 -0.005 PHX ENERGY SERVICES CORP. PHX 3 14.970 14.800 14.800 -0.310 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 45 21.850 21.680 21.850 +0.100 PARKLAND FUEL CORPORATION PKI 35 20.770 20.570 20.740 +0.070 PILOT GOLD INC. PLG 170 1.470 1.450 1.460 +0.050 PROMETIC LIFE SCIENCES INC. PLI 1750 1.130 1.080 1.090 -0.030 PARALLEL ENERGY TRUST PLT.UN 46 4.780 4.730 4.770 +0.070 PRISM MEDICAL LTD. PM 20 7.990 7.920 7.920 +0.030 PICTON MAHONEY TACTICAL INCOME FUND PMB.UN 5 10.030 10.030 10.030 -0.080 PERPETUAL ENERGY INC. PMT 192 1.800 1.740 1.740 -0.050 PINECLIFF ENERGY INC. PNE 2534 1.660 1.580 1.640 +0.050 POLYMET MINING CORP. POM 10 1.440 1.420 1.420 -0.010 POTASH CORPORATION OF SASKATCHEWAN INC POT 371 39.480 38.460 39.090 +0.660 PARAMOUNT RESOURCES LTD. POU 62 57.830 57.420 57.690 +0.400 POWER CORPORATION OF CANADA SV POW 9 30.480 30.390 30.470 +0.050 PEMBINA PIPELINE CORPORATION PPL 65 42.460 41.940 41.970 -0.360 PAINTED PONY PETROLEUM LTD. PPY 361 12.100 11.940 12.000 +0.230 PROBE MINES LTD PRB 27 3.200 3.040 3.100 +0.100 PACIFIC RUBIALES ENERGY CORP PRE 1342 19.750 17.600 17.860 -2.510 PERSEUS MINING LIMITED PRU 20 0.375 0.365 0.365 0.000 PINECREST ENERGY INC. PRY 10 0.165 0.165 0.165 0.000 PULSE SEISMIC INC. PSD 1 3.660 3.660 3.660 -0.020 PASON SYSTEMS INC. PSI 67 31.080 30.620 30.620 -0.220 PETROAMERICA OIL CORP. PTA 165 0.335 0.330 0.330 -0.010 POET TECHNOLOGIES INC. PTK 82 2.210 2.170 2.210 -0.160 PLATINUM GROUP METALS LTD. PTM 2 1.130 1.130 1.130 +0.010 PURE TECHNOLOGIES LTD. PUR 5 7.150 7.050 7.110 -0.030 PRETIUM RESOURCES INC. PVG 48 6.760 6.330 6.760 +0.310 POWER FINANCIAL CORP. PWF 58 34.320 34.220 34.280 -0.040 PENN WEST PETROLEUM LTD. PWT 305 10.130 9.930 9.960 -0.070 PAREX RESOURCES INC. PXT 124 11.160 10.880 11.090 +0.210 BLACKPEARL RESOURCES INC. PXX 168 3.090 3.010 3.020 -0.080 PIZZA PIZZA ROYALTY CORP. PZA 6 13.250 13.250 13.250 -0.100 QUEBECOR INC. CL.B SV QBR.B 110 27.000 25.950 27.000 +1.130 QUESTERRE ENERGY CORP QEC 10 1.200 1.200 1.200 +0.050 QHR CORPORATION QHR 3 1.320 1.320 1.320 +0.090 ROMARCO MINERALS INC. R 25 0.790 0.760 0.790 +0.040 RITCHIE BROS AUCTIONEERS INC. RBA 52 26.760 26.470 26.590 -0.090 RB ENERGY INC. RBI 25 0.720 0.720 0.720 -0.020 RICHELIEU HARDWARE RCH 2 46.700 46.700 46.700 -0.300 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 78 42.940 42.700 42.720 -0.160 ROCK ENERGY INC. RE 132 6.890 6.660 6.740 +0.030 CDN REAL ESTATE UN REF.UN 27 45.400 45.110 45.400 +0.200 RIOCAN REAL EST UN REI.UN 71 27.350 27.270 27.350 +0.170 REITMANS CANADA LTD. CL.A NV RET.A 9 6.480 6.420 6.480 +0.130 ROYAL GOLD J RGL 1 71.920 71.920 71.920 -0.110 RICHMONT MINES RIC 5 1.440 1.440 1.440 +0.010 RIO ALTO MINING LIMITED RIO 59 2.370 2.230 2.230 -0.060 REDKNEE SOLUTIONS INC. RKN 23 5.160 5.120 5.140 +0.060 RESERVOIR MINERALS INC. RMC 2 6.630 6.620 6.630 +0.130 RETROCOM REIT RMM.UN 18 4.800 4.780 4.800 +0.030 RMP ENERGY INC. RMP 82 8.260 8.040 8.190 +0.250 RUBICON MINERALS CORP. RMX 76 1.210 1.190 1.200 0.000 TRANSALTA RENEWABLES INC. RNW 11 11.290 11.240 11.290 +0.010 ROXGOLD INC. ROG 5 0.690 0.690 0.690 +0.050 RONA INC. RON 4 11.250 11.240 11.250 +0.100 RONA INC. PR. SERIES 6 CL A RON.PR.A 1 20.500 20.500 20.500 0.000 RAGING RIVER EXPLORATION INC. RRX 202 9.710 9.610 9.650 +0.010 ROGERS SUGAR INC. RSI 192 4.830 4.760 4.810 +0.010 ARTEK EXPLORATION LTD. RTK 86 4.230 4.130 4.150 -0.060 RUSSEL METALS RUS 16 31.470 31.320 31.440 +0.070 REVETT MINING COMPANY INC. RVM 10 0.870 0.870 0.870 -0.010 ROYAL BANK OF CANADA RY 239 72.380 72.080 72.340 +0.210 SHERRITT INTL RV S 515 4.730 4.560 4.670 -0.050 SAPUTO INC. SAP 18 56.390 55.950 56.180 +0.080 SABINA GOLD & SILVER CORP. SBB 20 0.730 0.710 0.730 -0.030 SEARS CANADA INC SCC 2 16.450 16.190 16.450 +0.840 SHAWCOR LTD SCL 19 48.270 47.810 48.190 -0.320 SPROTT RESOURCE CORP SCP 143 2.650 2.540 2.640 +0.020 THESCORE INC. SCR 5 0.400 0.400 0.400 +0.170 SEABRIDGE GOLD INC. SEA 18 9.390 8.960 8.960 -0.370 SECURE ENERGY SERVICES INC. SES 207 20.070 19.230 19.490 -0.520 SPROTT STRATEGIC FIXED INCOME FUND SFI.UN 10 7.270 7.270 7.270 -0.010 SPYGLASS RESOURCES CORP SGL 278 1.880 1.850 1.880 -0.020 SAN GOLD CORP SGR 900 0.165 0.160 0.165 +0.010 SURGE ENERGY INC. SGY 581 7.240 7.130 7.160 -0.010 SPROTT INC SII 127 3.240 3.190 3.200 -0.030 SENSIO TECHNOLOGIES INC SIO 15 0.330 0.320 0.320 +0.115 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 74 26.440 26.180 26.310 -0.040 SUN LIFE FINANCIAL INC. SLF 68 37.100 36.940 36.980 -0.020 SUN LIFE FINANCIAL INC. PR SER 12R SLF.PR.I 1 26.300 26.300 26.300 +0.440 ST. ELIAS MINES LTD SLI 30 0.025 0.025 0.025 0.000 SILVER WHEATON CORP. SLW 302 24.820 24.300 24.520 -0.100 SMART TECHNOLOGIES INC SMA 1 4.370 4.370 4.370 -0.120 SIMBA ENERGY INC. SMB 20 0.060 0.060 0.060 -0.010 SEMAFO J SMF 1219 4.160 3.980 4.000 -0.100 SNC-LAVALIN SV SNC 52 48.510 47.560 48.310 +0.630 SUPERIOR PLUS CORP. SPB 131 13.510 13.370 13.470 +0.020 SPARTAN ENERGY CORP. SPE 730 4.350 4.150 4.250 +0.090 STORM RESOURCES LTD. SRX 45 5.750 5.680 5.710 +0.030 SANDSTORM GOLD LTD. SSL 100 5.930 5.780 5.820 -0.110 SILVER STANDARD RES INC. SSO 81 11.050 10.600 10.600 -0.350 SOUTHERN SILVER EXPL CORP SSV 300 0.015 0.015 0.015 0.000 STUDENT TRANSPORTATION INC. COMMON STB 21 6.920 6.860 6.910 0.000 SANTONIA ENERGY INC. STE 12 1.660 1.660 1.660 -0.020 STANTEC INC STN 9 64.810 64.640 64.710 +0.250 SOUTHERN PACIFIC RESOURES CORP STP 10 0.285 0.285 0.285 +0.015 SUNCOR ENERGY INC. SU 514 41.520 40.910 40.960 -0.470 SANDVINE CORPORATION SVC 440 4.050 3.910 3.920 +0.140 SILVERCREST MINES INC SVL 54 1.880 1.870 1.870 0.000 SILVERCORP METALS INC. SVM 100 2.530 2.350 2.350 -0.050 SAVANNA ENERGY SERVICES CORP SVY 104 8.850 8.650 8.700 +0.370 SIERRA WIRELESS SW 29 26.030 25.300 25.310 -0.460 SWISHER HYGIENE INC. SWI 15 0.440 0.430 0.430 -0.010 STORNOWAY DIAMOND CORP. SWY 71 1.000 0.970 0.970 -0.070 TELUS CORPORATION T 94 38.540 38.370 38.480 +0.340 TRANSALTA CORPORATION TA 116 13.070 12.830 13.070 +0.250 TAG OIL LTD TAO 28 3.310 3.200 3.310 +0.060 TWIN BUTTE ENERGY LTD. TBE 11716 2.500 2.440 2.450 -0.040 CBM ASIA DEVELOPMENT CORP. TCF 400 0.015 0.015 0.015 -0.005 TECK RESOURCES LTD. CL.B SV TCK.B 377 25.060 24.720 24.780 +0.050 TRANSCONTINENTAL INC. CL A SV TCL.A 41 16.380 16.120 16.190 +0.010 THOMPSON CREEK METALS COMPANY TCM 144 3.350 3.290 3.330 +0.010 TRICON CAPITAL GROUP INC. TCN 29 7.600 7.510 7.560 +0.070 TRICAN WELL TCW 90 15.700 15.410 15.470 -0.200 TORONTO-DOMINION BANK TD 109 51.860 51.610 51.770 +0.130 TD BANK 5 YR RESET SERIES AE TD.PR.E 19 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 TRINIDAD DRILLING LTD. TDG 46 12.340 12.040 12.080 -0.230 TRILOGY ENERGY CORP. TET 96 31.640 30.750 30.900 -0.110 TRANSFORCE INC. TFI 8 24.730 24.470 24.470 -0.190 TRANSGLOBE J TGL 52 8.720 8.460 8.470 +0.120 TIM HORTONS INC. THI 112 60.890 60.490 60.670 +0.050 TAHOE RESOURCES INC. THO 51 24.990 24.250 24.390 -0.250 TITANIUM CORP INC TIC 10 1.780 1.770 1.780 +0.130 TOROMONT IND TIH 10 26.500 26.190 26.500 +0.440 TEKMIRA PHAMACEUTICALS CORP TKM 23 16.390 16.200 16.250 -0.130 TASEKO MINES LTD. TKO 91 2.390 2.360 2.360 -0.030 TALISMAN ENERGY INC. TLM 460 11.910 11.780 11.800 -0.110 THERALASE TECHNOLOGIES INC TLT 5 0.320 0.320 0.320 +0.025 TEMBEC INC. TMB 1 2.320 2.320 2.320 +0.030 TITAN MEDICAL INC TMD 32 2.100 2.060 2.080 +0.010 TIMMINS GOLD CORP TMM 46 1.530 1.480 1.490 -0.020 TRANSGAMING INC TNG 5 0.160 0.160 0.160 -0.010 TANZANIAN ROYALTY EXPLORATION CORP. TNX 7 2.410 2.320 2.320 -0.070 TORC OIL & GAS LTD. TOG 783 14.370 13.580 13.580 -0.570 TOTAL ENERGY SERVICES INC. TOT 2 22.610 22.610 22.610 +1.060 TOURMALINE OIL CORP. TOU 121 55.670 54.820 54.890 -0.250 TEMPLE HOTELS INC. TPH 11 6.010 6.000 6.010 +0.020 THOMSON REUTERS CORP. TRI 103 37.980 37.720 37.960 +0.040 TRANSCANADA CORPORATION TRP 216 50.560 50.050 50.370 +0.530 TRANSCANADA CORP 1ST PR SER 7 TRP.PR.D 2 25.420 25.420 25.420 +0.190 TURQUOISE HILL RESOURCES LTD. TRQ 176 4.220 4.100 4.180 -0.020 TORSTAR CORP. CL. B NV TS.B 6 6.600 6.550 6.580 +0.020 TREVALI MINING CORPORATION TV 837 1.120 1.080 1.110 +0.030 TAMARACK VALLEY ENERGY LTD. TVE 293 6.100 5.980 6.010 -0.080 TWEED MARIJUANA INC. TWD 77 3.450 3.400 3.450 -0.010 TOREX GOLD RESOURCES INC. TXG 649 1.230 1.160 1.170 -0.040 URANIUM PARTICIPATION CORP. U 20 5.370 5.300 5.340 0.000 DOMTAR CORPORATION UFS 5 108.350 103.920 108.350 +1.340 UR-ENERGY INC. URE 98 1.500 1.460 1.460 -0.030 VECIMA NETWORKS INC. VCM 20 5.900 5.900 5.900 +0.090 VERMILION ENERGY INC. VET 40 72.280 71.820 71.850 -0.260 5N PLUS INC. VNP 248 5.010 4.840 5.000 +0.200 VALENER INC. VNR 4 15.620 15.620 15.620 +0.080 VALEANT PHARMACEUTICALS INTL INC. VRX 101 149.490 144.270 148.150 +2.250 VERESEN INC. VSN 157 16.710 16.370 16.400 -0.230 VIXS SYSTEMS INC. VXS 18 1.600 1.500 1.500 -0.120 IPATH S&P 500 VIX SHORT-TERM FUTURES ETN VXX 1 45.760 45.760 45.760 +0.340 WHITECAP RESOURCES INC. WCP 377 14.390 14.100 14.170 -0.040 WESTERN FOREST PRODUCTS INC. WEF 701 2.210 2.190 2.200 +0.030 WEST FRASER TIMBER WFT 139 48.500 47.010 48.290 +0.820 WI-LAN INC WIN 32 3.360 3.340 3.350 +0.010 WESTJET AIRLINES LTD. WJA 43 25.070 24.830 24.830 -0.200 WAJAX CORP WJX 11 35.990 35.870 35.870 -0.040 WALTER ENERGY INC. WLT 2 8.600 8.500 8.600 +0.150 GEORGE WESTON LIMITED WN 38 81.140 80.660 81.110 +0.380 WINPAK LTD WPK 2 28.690 28.690 28.690 +0.210 WESTPORT INNOV WPT 5 14.880 14.450 14.570 -0.100 WESTERN ENERGY SVCS CORP WRG 67 11.040 10.980 10.990 0.000 WESTERN COPPER AND GOLD CORPORATION WRN 15 0.990 0.980 0.980 -0.030 WSP GLOBAL INC. WSP 25 37.760 37.370 37.370 -0.240 WESTSHORE TERMINALS INVESTMENT CORP. WTE 25 34.940 34.820 34.910 +0.140 TMX GROUP LIMITED X 7 56.700 56.520 56.610 +0.630 iSHARES CANADIAN UNIVERSE BOND INDEX ETF XBB 6 30.550 30.540 30.540 -0.020 iSHARES CANADIAN CORPORATE BD INDEX ETF XCB 65 21.140 21.140 21.140 +0.010 XTREME DRILLING AND COIL SERVICES CORP. XDC 14 5.000 4.920 5.000 +0.020 iSHARES FLOATING RATE INDEX ETF XFR 20 20.140 20.140 20.140 -0.010 iSHARES S&P/TSX GLOBAL GOLD INDEX ETF XGD 76 11.620 11.410 11.410 -0.200 iSHARES S&P/TSX 60 INDEX ETF XIU 462 20.970 20.880 20.930 +0.020 XMET INC. XME 10 0.130 0.130 0.130 +0.025 iSHARES CDN SHORT TERM BOND INDEX ETF XSB 24 28.600 28.590 28.590 -0.010 SIRIUS XM CANADA HOLDINGS INC. SV XSR 15 8.070 7.900 8.020 +0.020 iSHARES U.S. SMALL CAP INDEX ETF CAD HDG XSU 5 24.740 24.740 24.740 -0.050 YANGARRA RESOURCES LTD. YGR 401 1.190 1.180 1.190 +0.030 YAMANA GOLD INC YRI 1832 8.630 8.280 8.330 -0.290 ZARGON OIL & GAS LTD. ZAR 1 9.670 9.670 9.670 +0.010 BMO MID CORPORATE BOND INDEX ETF ZCM 24 15.950 15.940 15.950 +0.020 BMO S&P/TSX EQUAL WEIGHT BANKS INDEX ETF ZEB 7 22.070 22.060 22.070 -0.020 BMO S&P/TSX LADDERED PREF SHARE IND ETF ZPR 12 14.260 14.260 14.260 +0.020 Trades: 31,497 Total Volume: 11,280,653 Total Value: $142,721,134 Advanced: 304 Declined: 259 Unchanged: 3,874 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.