Pure Trading Daily Market Summary April 25 2014 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDTL REAL ESTATE TR AAR.UN 30 4.930 4.900 4.900 -0.010 ADVANTAGE OIL & GAS LTD. AAV 480 6.550 6.310 6.510 +0.010 BARRICK GOLD CORPORATION ABX 732 19.750 19.380 19.750 +0.480 AIR CANADA CL A AC.A 1 7.480 7.480 7.480 -0.110 AIR CANADA CL B AC.B 245 7.560 7.420 7.560 -0.030 ATCO LTD. CL.I NV ACO.X 33 54.150 53.600 54.000 +0.050 AUTOCANADA INC. ACQ 20 63.850 62.780 63.500 +0.730 ALARIS ROYALTY CORP AD 14 27.110 26.900 26.960 0.000 ALDERON IRON ORE CORP. ADV 72 1.810 1.750 1.750 +0.030 AURORA OIL & GAS LIMITED AEF 10 4.180 4.170 4.180 +0.010 AGNICO EAGLE MINES LIMITED AEM 412 32.060 31.390 32.050 +0.860 ARGENT ENERGY TRUST AET.UN 147 3.040 3.020 3.030 -0.020 AETERNA ZENTARIS INC. AEZ 4 1.260 1.260 1.260 -0.050 AG GROWTH INTERNATIONAL INC. AFN 6 45.380 45.230 45.380 +0.100 AGF MANAGEMENT LTD. CL.B NV AGF.B 22 12.560 12.400 12.560 -0.010 ALAMOS GOLD INC. AGI 68 10.450 10.100 10.340 +0.300 ALLIANCE GRAIN TRADERS INC. AGT 9 18.670 18.410 18.550 +0.400 AGRIUM INC AGU 25 104.040 102.720 103.960 +0.440 ASTON HILL FINANCIAL INC AHF 219 1.200 1.180 1.180 -0.070 ADVANTAGED CDN HIGH YIELD BOND FD A AHY.UN 10 8.910 8.910 8.910 0.000 ATRIUM MORTGAGE INVESTMENT CORPORATION AI 5 11.750 11.750 11.750 0.000 ALTUS GROUP LIMITED AIF 1 18.810 18.810 18.810 -0.180 AIMIA INC. AIM 31 17.750 17.700 17.730 -0.010 ASANKO GOLD INC. AKG 40 2.310 2.230 2.310 +0.060 ALTAGAS LTD. ALA 22 46.090 45.810 45.980 -0.160 ALTIUS MINERALS CORP. ALS 1 15.460 15.460 15.460 +0.060 AUTOMODULAR CORPORATION AM 20 2.200 2.200 2.200 -0.020 ABACUS MINERALS & EXPL CP AME 700 0.060 0.060 0.060 -0.005 ALMADEN MINERALS LTD. AMM 5 1.600 1.600 1.600 +0.120 AINSWORTH LUMBER CO. LTD ANS 114 3.700 3.670 3.670 -0.050 ALLIED NEVADA GOLD CORP ANV 89 4.180 3.900 4.060 +0.030 AFRICA OIL CORP AOI 97 8.140 8.050 8.090 +0.070 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 19 34.230 34.080 34.170 +0.010 ALGONQUIN POWER & UTILITIES CORP. AQN 81 7.910 7.850 7.890 -0.020 ARGONAUT GOLD INC. AR 169 4.230 4.060 4.220 +0.190 AECON GROUP INC ARE 24 18.210 18.130 18.210 -0.140 AECON GROUP INC. 6.25% 31OCT15 ARE.DB.A 1420 110.960 110.790 110.870 -8.120 ARCAN RESOURCES LTD ARN 5 0.435 0.435 0.435 +0.010 ARC RESOURCES LTD. ARX 125 32.660 32.270 32.330 -0.230 ARGENTUM SILVER CORP. ASL 150 0.020 0.020 0.020 ALACER GOLD CORP. ASR 147 2.710 2.640 2.670 0.000 ATS AUTOMATION ATA 134 14.430 14.120 14.210 -0.250 ATAC RESOURCES LTD ATC 16 1.280 1.270 1.280 +0.050 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 12 30.350 30.250 30.320 +0.130 ATHABASCA OIL CORPORATION ATH 809 8.340 8.200 8.260 -0.090 ATLANTIC POWER CORP. ATP 77 3.620 3.510 3.600 +0.030 AURCANA CORP AUN 10 0.730 0.730 0.730 +0.040 AURICO GOLD INC. AUQ 141 4.600 4.550 4.600 +0.060 AVIGILON CORPORATION AVO 115 26.200 25.340 25.970 -0.050 ARTIS REIT AX.UN 25 16.170 16.020 16.110 -0.040 ALEXCO RESOURCE CORP. AXR 10 1.450 1.390 1.450 +0.030 AMAYA GAMING GROUP INC. AYA 384 6.980 6.700 6.810 +0.190 AUGUSTA RESOURCE CORPORATION AZC 18 3.360 3.340 3.360 +0.030 BELL ALIANT INC. BA 36 26.850 26.810 26.850 -0.030 BANRO CORP. BAA 10 0.530 0.530 0.530 +0.030 BADGER DAYLIGHTING LTD. BAD 27 39.430 38.450 38.700 -0.900 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 112 45.730 45.090 45.200 -0.670 BROOKFIELD ASSET MGMT A PR SER 30 BAM.PR.Z 15 25.750 25.750 25.750 -0.100 BALMORAL RESOURCES LTD. BAR 5 0.800 0.800 0.800 +0.160 BAUER PERFORMANCE SPORTS LTD. BAU 8 15.560 15.510 15.510 +0.130 BLACKBERRY LIMITED BB 73 8.090 7.940 8.040 -0.050 BOMBARDIER INC. CL. B SV BBD.B 6114 4.110 4.030 4.090 +0.040 COTT CORP BCB 66 9.100 9.060 9.090 +0.020 BCE INC. BCE 57 48.530 48.280 48.510 0.000 BCE INC. 1ST PR SERIES AK BCE.PR.K 1 22.600 22.600 22.600 +0.200 NEW LOOK EYEWEAR INC. BCI 1 19.800 19.800 19.800 +4.000 BEAR CREEK MINING CORP BCM 41 1.400 1.390 1.400 -0.010 BLACK DIAMOND GROUP LIMITED BDI 16 35.310 34.910 34.910 -0.410 BIRD CONSTRUCTION INC. BDT 2 13.960 13.960 13.960 -0.150 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 53 62.630 62.270 62.370 -0.040 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 10 32.050 31.930 32.050 +0.170 BESRA GOLD INC. BEZ 70 0.020 0.020 0.020 0.000 BEAUFIELD RESOURCES INC BFD 150 0.055 0.055 0.055 -0.005 BROOKFIELD GLOBAL INFRASTR SEC INCOME FD BGI.UN 2 9.950 9.950 9.950 +0.110 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 15 28.010 27.320 27.380 -0.250 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 6 43.640 43.400 43.400 -0.440 BIRCHCLIFF ENERGY LTD. BIR 206 12.500 12.330 12.460 -0.020 BNK PETROLEUM INC. BKX 36 2.160 2.060 2.090 -0.110 BALLARD POWER SYSTEMS INC BLD 352 4.790 4.470 4.590 +0.210 BORALEX INC. BLX 4 12.880 12.870 12.870 +0.050 BANK OF MONTREAL BMO 90 75.840 75.580 75.780 -0.200 BONTERRA ENERGY CORP. BNE 8 57.000 56.460 57.000 +0.190 BANKERS PETROLEUM LTD. BNK 342 5.910 5.820 5.830 -0.100 BONAVISTA ENERGY CORPORATION BNP 195 17.330 17.020 17.110 -0.350 BANK OF NOVA SCOTIA BNS 159 65.520 65.100 65.450 -0.140 BNS 3.7% 5 YR RESET PR SER 32 BNS.PR.Z 100 24.380 24.380 24.380 +0.620 AMERICAS PETROGAS INC. BOE 133 1.720 1.570 1.590 -0.200 AIRBOSS AMERICA J BOS 36 7.500 7.450 7.500 0.000 BROOKFIELD OFFICE PROPERTIES INC. BPO 6 21.940 21.770 21.860 +0.030 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 120 21.650 21.490 21.630 -0.020 BROOKFIELD RESIDENTIAL PROPERTIES INC. BRP 6 21.680 21.440 21.520 -0.680 BRI-CHEM CORP BRY 40 1.460 1.450 1.450 -0.020 BELO SUN MINING CORP. BSX 35 0.270 0.260 0.270 +0.005 BTB REIT BTB.UN 21 4.740 4.720 4.740 +0.030 BAYTEX ENERGY CORP. BTE 29 45.680 45.470 45.670 -0.330 BAYTEX ENERGY CORP SUBS RCPTS BTE.R 1 44.720 44.720 44.720 -0.410 B2GOLD CORP. BTO 1935 3.250 3.180 3.240 +0.090 BELLATRIX EXPLORATION LTD BXE 104 10.520 10.400 10.470 0.000 BOYD GROUP INCOME FUND BYD.UN 1 39.510 39.510 39.510 +0.740 CAE INC CAE 40 14.630 14.510 14.620 -0.020 CANAM GROUP INC. CAM 194 15.250 14.470 14.580 -0.710 CDN APARTMENT UN CAR.UN 40 21.250 21.140 21.170 -0.110 CASCADES INC CAS 20 6.490 6.360 6.420 +0.020 iSHARES 1-5 YEAR LADD CORP BND IN FND CBO 164 19.730 19.730 19.730 +0.010 COGECO CABLE INC. SV CCA 16 60.790 60.210 60.280 -0.490 CCL INDUSTRIES INC. CL. B NV CCL.B 6 98.390 97.440 98.200 +0.160 CAMECO CORP CCO 188 25.200 24.620 24.640 -0.570 CATAMARAN CORPORATION CCT 109 43.510 42.530 42.990 0.000 CANDENTE GOLD CORP. CDG 1110 0.045 0.040 0.045 -0.005 CANELSON DRILLING INC CDI 46 8.300 8.110 8.180 -0.090 CENTAMIN PLC. CEE 165 1.190 1.170 1.170 +0.020 CENTRAL FUND OF CANADA LTD. CL.A NV CEF.A 13 15.400 15.350 15.390 +0.130 CATHEDRAL ENERGY SERVICES LTD. CET 1 4.290 4.290 4.290 -0.030 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 12 32.220 31.630 32.200 +0.730 CANACCORD GENUITY GROUP INC. CF 106 9.560 9.150 9.500 +0.750 CARFINCO FINANCIAL GROUP INC. CFN 6 9.020 8.820 8.900 -0.170 CANFOR CORP CFP 76 25.800 25.100 25.150 -0.260 CALFRAC WELL SERVICES LTD. CFW 12 37.730 37.230 37.230 -0.710 CANFOR PULP PRODUCTS INC. CFX 5 11.650 11.540 11.650 +0.220 CENTERRA GOLD INC. CG 162 5.730 5.570 5.580 -0.030 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 33 2.970 2.880 2.960 +0.110 iSHARES GOLD BULLION ETF CGL 1 11.560 11.560 11.560 +0.080 CINEPLEX INC. CGX 36 41.600 41.410 41.460 -0.080 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 30 20.840 20.650 20.730 -0.020 CHOICE PROPERTIES REIT CHP.UN 17 10.620 10.590 10.600 -0.070 CI FINANCIAL CORP. CIX 22 35.640 35.400 35.480 +0.070 CARDINAL ENERGY LTD. CJ 15 15.400 15.260 15.300 -0.050 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 29 24.450 24.310 24.450 +0.100 CARGOJET INC. CJT 12 20.600 20.600 20.600 -0.600 iSHARES 1-5 YEAR LADDERED GOVT BOND IND CLF 26 19.360 19.360 19.360 +0.010 CELESTICA INC SV CLS 52 12.440 12.270 12.320 0.000 CANADIAN IMPERIAL BANK OF COMMERCE CM 48 96.180 95.600 96.180 +0.390 CIBC RATE RESET CL A PR SERIES 35 CM.PR.L 17 24.990 24.990 24.990 0.000 COMPUTER MODELLING GROUP LTD CMG 3 29.660 29.540 29.640 -0.280 iSHARES PREMIUM MONEY MARKET ETF CMR 1 50.000 50.000 50.000 -0.030 CANACOL ENERGY LTD CNE 147 8.010 7.800 8.010 -0.090 CONTINENTAL GOLD LIMITED CNL 144 4.150 3.930 4.110 +0.300 CDN NATURAL RES CNQ 1734 44.720 44.360 44.650 -0.350 CANADIAN NATIONAL RAILWAY CO. CNR 117 63.740 63.380 63.740 -0.040 COASTAL CONTACTS INC. COA 2 12.440 12.430 12.440 +0.010 CARDIOME PHARMA CORP COM 4 8.450 8.250 8.380 -0.020 CANADIAN OIL SANDS LIMITED COS 483 23.300 22.750 23.230 -0.890 CANADIAN PACIFIC RAILWAY LIMITED CP 19 170.900 168.090 170.900 +2.120 iSHARES S&P/TSX CDN PREF SHARE IND FND CPD 4 16.360 16.330 16.360 +0.020 CRESCENT POINT ENERGY CORP. CPG 65 44.500 43.890 44.010 -0.550 CARPATHIAN GOLD INC. CPN 860 0.030 0.030 0.030 0.000 CAPITAL POWER CORPORATION CPX 246 25.490 25.140 25.300 -0.100 CEQUENCE ENERGY LTD. CQE 618 3.030 2.830 2.910 -0.110 CREW ENERGY INC CR 114 12.450 12.330 12.410 -0.190 CROMBIE REIT 5% SER D 30SEP19 CRR.DB.D 20 103.350 102.750 102.750 -1.230 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 1 13.430 13.430 13.430 +0.020 CT REIT CRT.UN 3 11.460 11.460 11.460 +0.050 CAPSTONE MINING CORP. CS 159 2.950 2.870 2.950 +0.030 CAPSTONE INFRASTRUCTURE CORP. CSE 104 4.100 4.080 4.080 +0.030 CHARTWELL RETIREMENT RESIDENCES CSH.UN 183 10.400 10.330 10.400 +0.050 CONTRANS GROUP INC. CSS 1 13.290 13.290 13.290 +0.100 CONSTELLATION SOFTWARE INC. CSU 13 265.130 262.310 263.450 -2.820 CROCOTTA ENERGY INC. CTA 185 3.900 3.750 3.830 +0.080 CANADIAN TIRE CORPORATION CL. A NV CTC.A 30 107.330 105.910 106.040 -2.090 CYNAPSUS THERAPEUTICS INC. CTH 10 0.630 0.620 0.630 +0.030 CANADIAN UTILITIES LTD. CL.A NV CU 82 40.590 40.210 40.540 -0.310 COMINAR R E UN CUF.UN 37 19.160 19.050 19.110 -0.050 COPPER MINING CORPORATION CUM 88 2.490 2.420 2.490 +0.020 CANEXUS CORPORATION CUS 159 5.050 4.920 4.960 -0.110 COPPER FOX METALS INC CUU 15 0.230 0.230 0.230 -0.015 CENOVUS ENERGY INC. CVE 224 32.550 32.310 32.540 -0.030 CDN WESTERN BANK CWB 18 37.420 37.400 37.410 -0.080 CDN WESTERN BANK 5YR SERIES 3 CWB.PR.A 22 24.990 24.990 24.990 0.000 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 46 27.030 26.820 26.950 -0.010 CONCORDIA HEALTHCARE CORP. CXR 11 24.980 24.470 24.470 +0.220 COUNSEL CORP CXS 46 1.780 1.750 1.780 +0.090 CAYDEN RESOURCES INC. CYD 13 1.870 1.810 1.810 -0.030 DUNDEE REAL ESTATE INVESTMENT TRUST D.UN 48 29.510 29.450 29.490 -0.040 DUNDEE CORP. CL.A SV DC.A 22 16.240 16.080 16.120 -0.240 DIRECTCASH PAYMENTS INC. DCI 22 15.300 15.150 15.250 +0.330 DONNYCREEK ENERGY INC. DCK 1 2.080 2.080 2.080 -0.060 DOMINION DIAMOND CORPORATION DDC 37 13.810 13.710 13.800 +0.170 DELPHI ENERGY CORP. DEE 48 3.280 3.230 3.270 -0.020 DIVIDEND 15 SPLIT CORP II CL A DF 19 8.550 8.550 8.550 0.000 DIVIDEND 15 SPLIT CORP DFN 5 12.020 12.020 12.020 +0.180 DIVIDEND 15 SPLIT CORP. DFN.PR.A 20 10.270 10.270 10.270 -0.020 DETOUR GOLD CORP. DGC 82 11.180 10.920 11.110 +0.340 DIVIDEND GROWTH SPLIT CORP. CLASS A DGS 38 9.940 9.920 9.940 -0.040 DAVIS + HENDERSON CORPORATION DH 23 31.280 30.810 31.010 -0.240 DHX MEDIA LTD. DHX 81 5.450 5.300 5.300 -0.070 DUNDEE INTERNATIONAL REIT DI.UN 16 9.560 9.500 9.530 -0.020 DUNDEE INDUSTRIAL REIT DIR.UN 50 9.390 9.300 9.370 +0.050 DENISON MINES CORP DML 88 1.610 1.550 1.560 -0.050 CIPHER PHARMACEUTICALS INC. DND 2 8.530 8.530 8.530 +1.030 DOLLARAMA INC. DOL 71 90.810 90.320 90.620 -0.110 BRP INC. DOO 12 29.960 29.830 29.830 -0.160 DUNDEE PRECIOUS METALS INC. DPM 62 3.860 3.750 3.790 +0.060 MEDICAL FACILITIES CORP. DR 8 19.370 19.290 19.350 -0.310 DIRTT ENVIRONMENTAL SOLUTIONS LTD. DRT 2 3.470 3.470 3.470 -0.030 DESCARTES SYS DSG 42 15.700 15.500 15.510 -0.330 DEETHREE EXPLORATION LTD. DTX 36 11.740 11.650 11.660 -0.050 DRAGONWAVE INC. DWI 1 1.430 1.430 1.430 -0.030 ENTERPRISE GROUP INC. E 352 1.080 1.070 1.080 -0.010 EAGLE HILL EXPLORATION CORP EAG 300 0.050 0.050 0.050 -0.005 ENCANA CORP. ECA 512 25.410 24.900 25.000 -0.360 ENERCARE INC. ECI 15 11.300 11.200 11.200 -0.110 ENDEAVOUR SILVER CORP. EDR 12 4.970 4.780 4.880 0.000 ENDEAVOUR MINING CORPORATION EDV 15 0.860 0.840 0.860 +0.030 ELEMENT FINANCIAL CORPORATION EFN 186 13.610 13.500 13.520 -0.210 ENERGY FUELS INC. EFR 9 9.250 9.160 9.250 -0.010 ENERFLEX LTD. EFX 4 17.600 17.350 17.380 -0.230 EAGLE ENERGY TRUST EGL.UN 82 6.390 6.300 6.340 +0.050 EASYHOME LTD. EH 1 18.090 18.090 18.090 -0.050 EXCHANGE INCOME CORPORATION EIF 12 19.480 19.340 19.410 +0.160 EMPIRE INDUSTRIES INC EIL 45 0.130 0.130 0.130 0.000 CANOE EIT INCOME FUND TRUST EIT.UN 42 12.410 12.370 12.380 -0.030 ELDORADO GOLD ELD 302 6.550 6.450 6.550 +0.140 EASTERN PLATINUM LIMITED ELR 170 0.070 0.070 0.070 -0.005 EMPEROR OIL LTD. EM 370 0.075 0.075 0.075 +0.015 EMERA INCORPORATED EMA 14 35.350 35.060 35.200 -0.070 EMPIRE COMPANY LTD. CL.A NV EMP.A 20 66.440 66.080 66.090 -0.110 ENBRIDGE INC ENB 298 52.380 52.020 52.330 +0.330 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 22 26.670 26.520 26.520 -0.210 ENTREC CORPORATION ENT 2 1.310 1.310 1.310 -0.020 ENERPLUS CORPORATION ERF 105 24.200 23.780 23.990 -0.150 ENSIGN ENERGY SERVICES INC. ESI 171 17.000 16.920 16.940 -0.160 ESSENTIAL ENERGY SERVICES LTD. ESN 108 2.950 2.900 2.900 0.000 ESPIAL GROUP INC. ESP 53 2.150 2.130 2.150 +0.060 EXTENDICARE INC. EXE 15 6.780 6.750 6.760 -0.030 EXO U INC. EXO 27 1.350 1.350 1.350 0.000 ABDERDEEN ASIA-PACIFIC INCOME INVEST LTD FAP 18 5.760 5.740 5.760 +0.090 FIRST CAPITAL REALTY INC. FCR 4 17.840 17.800 17.800 -0.050 FISSION URANIUM CORP. FCU 153 1.340 1.320 1.320 0.000 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 5 478.000 473.900 478.000 +6.310 FIRST QUANTUM J FM 377 21.970 21.360 21.680 +0.100 FRANCO-NEVADA CORPORATION FNV 50 52.500 51.660 52.460 +1.080 FALCON OIL & GAS LTD FO 122040 0.165 0.150 0.150 -0.030 PHOSCAN CHEMICAL CORP. FOS 30 0.300 0.300 0.300 +0.005 FIRST MAJESTIC SILVER CORP FR 22 10.630 10.460 10.510 +0.100 CANYON SERVICES GROUP INC. FRC 23 14.840 14.610 14.800 -0.070 FREEHOLD ROYALTIES LTD. FRU 36 24.760 24.480 24.560 -0.230 FIRSTSERVICE CORPORATION SV FSV 31 52.150 51.640 52.090 -1.130 FINANCIAL 15 SPLIT CORP FTN.PR.A 20 10.130 10.130 10.130 -0.050 FORTIS INC FTS 409 32.170 32.060 32.130 -0.040 FINNING INTL FTT 29 28.630 28.410 28.510 -0.420 FORTUNA SILVER MINES INC FVI 43 4.400 4.270 4.400 +0.110 GOLDCORP INC G 245 27.470 27.110 27.390 +0.310 GIBSON ENERGY INC. GEI 53 29.090 28.990 28.990 -0.050 GASFRAC ENERGY SERVICES INC. GFS 9 1.780 1.780 1.780 +0.010 CGI GROUP INC. CL.A SV GIB.A 230 38.440 37.620 38.140 +0.500 GILDAN ACTIVEWEAR INC. GIL 58 55.260 54.620 55.200 -0.490 GMP CAPITAL INC. GMP 3 7.930 7.830 7.920 +0.090 GRAPHITE ONE RESOURCES INC GPH 5 0.190 0.190 0.190 -0.010 GREAT PANTHER SILVER LIMITED GPR 15 1.110 1.100 1.100 -0.030 BSM TECHNOLGIES INC GPS 11 2.440 2.400 2.400 0.000 GOLDQUEST MINING CORP GQC 5 0.300 0.300 0.300 +0.005 GRANITE REIT GRT.UN 25 42.130 41.940 42.090 +0.360 GLUSKIN SHEFF + ASSOCIATES INC. GS 35 33.740 33.240 33.510 -0.270 GENSOURCE POTASH CORPORATION GSP 560 0.030 0.030 0.030 0.000 GRAN TIERRA ENERGY INC GTE 408 8.120 7.930 7.940 -0.150 KNIGHT THERAPEUTICS INC. GUD 464 6.410 6.240 6.280 -0.070 GUYANA GOLDFIELDS INC GUY 9 2.470 2.420 2.470 +0.040 GREAT-WEST LIFECO INC GWO 134 30.480 30.230 30.260 -0.060 GEAR ENERGY LTD GXE 493 5.340 4.700 5.340 +0.790 GUESTLOGIX INC GXI 78 1.370 1.320 1.340 -0.020 HUDSON S BAY COMPANY HBC 58 17.640 17.040 17.530 -0.240 HUDBAY MINERALS INC. HBM 94 9.710 9.400 9.710 +0.250 HELIX BIOPHARM HBP 2 1.670 1.670 1.670 +0.170 HOME CAPITAL GROUP INC. HCG 34 46.310 45.440 45.480 -0.820 HORIZONS ENHANCED INCM EQTY ETF CL E HEX 2 7.420 7.420 7.420 +0.150 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 62 14.150 13.960 14.130 -0.290 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 56 9.330 9.060 9.330 +0.410 HEALTHLEASE PROPERTIES REIT HLP.UN 54 10.400 10.280 10.360 +0.060 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 106 5.260 5.180 5.250 +0.110 HORIZON NORTH LOGISTICS HNL 34 8.740 8.570 8.640 -0.100 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 60 3.960 3.960 3.960 +0.110 AMERICAN HOTEL INCOME PROPERTIES REIT LP HOT.UN 5 10.900 10.900 10.900 +0.090 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 94 4.930 4.930 4.930 -0.130 HORIZONS ACTIVE PERF SHARES ETF CL E UN HPR 50 10.040 10.040 10.040 +0.040 H & R REAL EST UN HR.UN 414 23.310 22.760 22.850 -0.650 HORIZONS BETAPRO S&P 500R BEAR PLUS ETF HSD 70 3.230 3.230 3.230 +0.060 HUSKY ENERGY INC. HSE 151 35.450 35.190 35.410 -0.340 HORIZONS BPRO S&P 500 VIX SHT BULL ETF HVU 138 6.630 6.450 6.460 +0.200 HIGH ARCTIC ENERGY SERVICES HWO 58 5.230 5.110 5.210 -0.080 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 579 5.620 5.560 5.560 +0.030 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 37 26.160 26.090 26.100 -0.220 INTELLIPHARMACEUTICS INTERNATIONAL INC. I 8 4.290 4.200 4.280 -0.110 ITHACA ENERGY INC IAE 569 2.800 2.770 2.800 +0.030 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 30 43.860 43.710 43.800 -0.290 INTEGRA GOLD CORP. ICG 5 0.235 0.235 0.235 -0.015 INTACT FINANCIAL CORPORATION IFC 25 70.070 69.890 70.020 +0.420 INTERNATIONAL FOREST PRODUCTS LTD. CL.A IFP.A 18 16.750 16.490 16.490 +0.120 IGM FINANCIAL INC. IGM 11 53.390 53.220 53.380 -0.120 IMPERIAL METALS CORP. III 32 14.290 13.990 14.290 +0.070 INTERRENT REIT IIP.UN 1 5.610 5.610 5.610 +0.110 IMRIS INC IM 13 1.380 1.350 1.380 +0.040 IAMGOLD CORP IMG 74 3.910 3.840 3.900 +0.070 IMPERIAL OIL IMO 142 53.100 52.710 52.980 -0.130 IMAX CORP IMX 1 29.240 29.240 29.240 -0.590 IONA ENERGY INC. INA 15 0.510 0.510 0.510 0.000 INNERGEX RENEWABLE ENERGY INC. INE 1 10.630 10.630 10.630 +0.080 INNVEST REIT TRUST UNIT INN.UN 12 5.210 5.180 5.180 +0.060 INOVALIS REIT INO.UN 16 9.850 9.850 9.850 -0.050 INPUT CAPITAL CORP. INP 4 2.350 2.350 2.350 +0.070 INTERTAINMENT MEDIA INC INT 420 0.035 0.035 0.035 0.000 IOU FINANCIAL INC. IOU 10 0.560 0.560 0.560 -0.020 INTER PIPELINE LTD. IPL 219 29.120 28.900 28.950 -0.170 INTERTAPE POLYMER ITP 6 13.000 13.000 13.000 +0.380 IVANHOE MINES LTD. IVN 117 1.820 1.770 1.810 +0.060 JUST ENERGY GROUP INC. JE 153 8.610 8.530 8.530 -0.010 KINROSS GOLD CORP K 458 4.610 4.520 4.610 +0.100 KELT EXPLORATION LTD. KEL 48 13.870 13.590 13.750 +0.090 KEYERA CORP. KEY 39 71.290 70.870 71.060 -0.080 KIRKLAND LAKE GOLD INC. KGI 9 3.220 3.140 3.220 +0.020 KELSO TECHNOLOGIES INC KLS 2 6.120 5.970 6.120 -0.010 KILLAM PROPERTIES INC. KMP 1 10.390 10.390 10.390 +0.030 LOBLAW COMPANIES LIMITED L 53 46.190 45.780 45.810 -0.310 LAURENTIAN BANK LB 4 47.050 46.950 46.950 -0.340 LAURENTIAN BANK OF CDA SER 10 5.25% LB.PR.E 5 25.260 25.260 25.260 0.000 LIFE & BANC SPLIT CORP PR A LBS.PR.A 9 10.160 10.150 10.150 -0.050 LEGACY OIL AND GAS INC. LEG 274 8.760 8.450 8.560 -0.170 CDN LIFE COS SPLIT CORP. 2012 PR LFE.PR.B 46 10.180 10.140 10.180 0.000 LUNA GOLD CORP LGC 4 1.100 1.100 1.100 +0.020 LABRADOR IRON ORE ROYALTY CORPORATION LIF 22 31.260 31.070 31.130 -0.050 LOGAN INTERNATIONAL INC. LII 5 6.250 6.250 6.250 0.000 LIQUOR STORES N.A. LTD. LIQ 5 12.010 11.920 12.010 +0.280 LINAMAR CORP LNR 26 56.010 55.320 55.320 -1.170 LONGVIEW OIL CORP. LNV 21 6.860 6.780 6.850 -0.050 LONGREACH OIL AND GAS LIMITED LOI 250 0.245 0.220 0.220 +0.005 LONG RUN EXPLORATION LTD LRE 257 5.760 5.640 5.690 -0.130 LAKE SHORE GOLD CORP. LSG 45 0.870 0.850 0.860 +0.030 LIGHTSTREAM RESOURCES LTD. LTS 273 6.630 6.510 6.610 -0.100 LUCARA DIAMOND CORP LUC 22 1.900 1.870 1.900 0.000 LUNDIN MINING CORP. LUN 1444 5.670 5.560 5.630 -0.050 LEVON RES LTD LVN 5 0.285 0.285 0.285 +0.055 LEISUREWORLD SENIOR CARE CORP LW 11 12.320 12.310 12.320 +0.310 MAG SILVER CORP. MAG 6 8.140 7.890 7.890 -0.040 MBAC FERTILIZER CORP. MBC 105 0.570 0.570 0.570 -0.010 MANITOBA TELECOM MBT 45 30.200 30.050 30.200 +0.130 MACDONALD DETTWILER MDA 59 86.220 83.050 83.050 -5.180 MAJOR DRILLING GRP MDI 18 8.580 8.540 8.570 -0.050 MONETA PORCUPINE J ME 5 0.100 0.100 0.100 -0.005 MEG ENERGY CORP. MEG 109 38.480 38.200 38.470 +0.330 MANITOK ENERGY INC. MEI 109 2.470 2.450 2.470 0.000 MAINSTREET EQ J MEQ 0 MANULIFE FIN MFC 543 20.640 20.310 20.450 -0.290 MAPLE LEAF FOODS MFI 65 18.220 17.870 18.100 -0.260 MAGNA INTERNATIONAL INC. COMMON MG 89 109.520 107.610 107.610 -3.230 GENWORTH MI CANADA INC. MIC 122 37.530 37.330 37.330 -0.070 MINT INCOME FUND MID.UN 10 10.840 10.840 10.840 +0.090 MERCATOR MINERALS LTD. ML 35 0.105 0.105 0.105 -0.005 PRECIOUS METALS AND MINING TRUST MMP.UN 40 2.800 2.760 2.780 -0.040 MART RESOURCES INC MMT 95 1.500 1.490 1.490 0.000 MONUMENT MINING LTD MMY 30 0.270 0.255 0.270 +0.010 MITEL NETWORKS CORPORATION MNW 14 10.380 10.120 10.120 -0.300 MARTINREA INTERNATIONAL INC. MRE 115 11.350 11.090 11.270 +0.130 METRO INC. MRU 52 65.910 65.750 65.880 +0.020 MORNEAU SHEPELL INC. MSI 2 16.020 15.980 16.020 -0.080 MERUS LABS INTERNATIONAL INC. MSL 342 1.770 1.720 1.730 0.000 TIMBERCREEK SENIOR MTGE INV CORP. MTG 1 8.750 8.750 8.750 +0.140 MULLEN GROUP LTD. MTL 102 30.260 29.490 30.190 +0.950 MCEWEN MINING INC. MUX 6 2.750 2.690 2.690 +0.020 MEDWORXX SOLUTIONS INC MWX 15 0.345 0.345 0.345 0.000 METHANEX CORP MX 3 68.080 67.860 68.080 -1.000 NATIONAL BANK OF CANADA NA 37 45.530 45.180 45.330 -0.070 NEWALTA CORPORATION NAL 55 20.830 20.290 20.330 -0.510 NORBORD INC. NBD 63 27.530 27.130 27.220 -0.270 NEVADA COPPER CORP. NCU 49 2.150 2.090 2.100 +0.100 NORTHERN DYNASTY MINERALS LTD. NDM 5 0.880 0.880 0.880 -0.030 NORDION INC. NDN 1 12.630 12.630 12.630 +0.020 NOVADAQ TECHNOLOGIES INC. NDQ 2 18.550 18.190 18.190 -1.020 NEVADA SUNRISE GOLD CORP NEV 10 1.170 1.170 1.170 +0.300 NORTHERN FREEGOLD RES LTD NFR 100 0.030 0.030 0.030 -0.005 NOVAGOLD RES INC. NG 20 4.050 3.990 4.020 +0.060 NEW GOLD INC. NGD 175 5.670 5.570 5.620 +0.120 NORANDA INCOME FUND NIF.UN 43 5.470 5.450 5.450 -0.020 NIKO RES NKO 25 2.060 2.040 2.060 -0.010 NEMASKA LITHIUM INC. NMX 100 0.100 0.100 0.100 -0.005 NORTH AMERICAN ENERGY PARTNERS INC. NOA 2 8.770 8.770 8.770 +0.010 NORTHLAND POWER INC. NPI 10 17.510 17.440 17.500 -0.010 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 10 28.400 28.170 28.190 -0.160 NEVSUN RES J NSU 209 3.980 3.910 3.970 +0.060 NEPTUNE TECHNOLOGIES & BIORESSOURCESINC. NTB 4 2.490 2.450 2.480 -0.010 NUVISTA ENERGY LTD. NVA 189 11.100 10.810 10.980 -0.130 THE NORTH WEST COMPANY INC. NWC 12 24.290 24.000 24.000 -0.140 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 35 10.140 10.070 10.120 -0.020 NEWPORT EXPLORATION LTD. NWX 30 0.530 0.530 0.530 0.000 NEXC PARTNERS CORP. NXC 1 10.250 10.250 10.250 +0.050 ONEX CORPORATION SV OCX 32 62.040 61.940 61.980 -0.060 FLOATING RATE INCOME FUND OFR.UN 10 10.260 10.260 10.260 -0.020 OCEANAGOLD CORP. OGC 50 2.590 2.520 2.590 +0.120 ONCOLYTICS BIO ONC 11 1.690 1.680 1.690 -0.010 ORBITE ALUMINAE INC. ORT 5 0.270 0.270 0.270 +0.015 OSISKO MINING CORPORATION OSK 8462 7.950 7.850 7.950 +0.180 OPEN TEXT CORP OTC 113 55.160 51.520 54.140 +3.360 PRIMERO MINING CORP. P 170 7.130 6.950 7.120 +0.200 PAN AMERICAN J PAA 31 14.410 14.180 14.370 +0.220 PARTNERS REIT PAR.UN 6 4.660 4.630 4.660 +0.010 PETROBANK ENERGY AND RESOURCES LTD. PBG 5 0.465 0.465 0.465 0.000 PREMIUM BRANDS HOLDINGS CORP PBH 4 21.170 21.070 21.170 +0.360 PROPHECY COAL CORP. PCY 1320 0.060 0.060 0.060 -0.010 PRECISION DRILLING CORPORATION PD 955 14.090 13.590 13.850 +0.100 N A PALLADIUM PDL 15 0.330 0.330 0.330 -0.005 PALADIN RESOURCES LTD. PDN 25 0.470 0.470 0.470 +0.005 PETRODORADO ENERGY LTD. PDQ 10 0.045 0.045 0.045 0.000 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 58 40.170 39.470 39.620 -0.080 PREMIER GOLD MINES LTD. PG 46 2.030 1.980 2.030 +0.060 PENGROWTH ENERGY CORPORATION PGF 259 6.950 6.900 6.940 -0.020 PAGET MINERALS CORP. PGS 330 0.010 0.010 0.010 0.000 PATIENT HOME MONITORING CORP. PHM 25 0.235 0.230 0.235 0.000 PHX ENERGY SERVICES CORP. PHX 11 14.790 14.710 14.750 -0.050 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 64 21.830 21.640 21.680 -0.170 PARKLAND FUEL CORPORATION PKI 37 20.560 20.500 20.540 -0.200 PEAK POSITIONING TECHNOLOGIES INC. PKK 60 0.025 0.025 0.025 +0.005 PILOT GOLD INC. PLG 38 1.490 1.470 1.470 +0.010 PROMETIC LIFE SCIENCES INC. PLI 1513 1.120 1.060 1.100 +0.010 PARALLEL ENERGY TRUST PLT.UN 47 4.830 4.730 4.740 -0.030 PRISM MEDICAL LTD. PM 6 7.970 7.970 7.970 +0.050 PERPETUAL ENERGY INC. PMT 25 1.750 1.660 1.670 -0.070 PINECLIFF ENERGY INC. PNE 812 1.660 1.630 1.650 +0.010 PANORIENT ENERGY CORP. POE 28 2.080 2.040 2.070 -0.020 POLYMET MINING CORP. POM 35 1.400 1.220 1.220 -0.200 POTASH CORPORATION OF SASKATCHEWAN INC POT 582 39.500 38.650 39.410 +0.320 PARAMOUNT RESOURCES LTD. POU 65 58.430 57.000 57.710 +0.020 POWER CORPORATION OF CANADA SV POW 58 30.380 30.310 30.310 -0.160 PEMBINA PIPELINE CORPORATION PPL 37 42.010 41.680 41.970 0.000 PAINTED PONY PETROLEUM LTD. PPY 83 11.950 11.490 11.540 -0.460 PROBE MINES LTD PRB 29 3.020 2.960 2.960 -0.140 PACIFIC RUBIALES ENERGY CORP PRE 231 18.300 17.920 18.210 +0.350 PERSEUS MINING LIMITED PRU 25 0.390 0.380 0.390 +0.025 PULSE SEISMIC INC. PSD 2 3.670 3.670 3.670 +0.010 PASON SYSTEMS INC. PSI 35 30.910 30.580 30.840 +0.220 POET TECHNOLOGIES INC. PTK 26 2.340 2.240 2.240 +0.030 PLATINUM GROUP METALS LTD. PTM 92 1.210 1.110 1.200 +0.070 POINTS INTERNATIONAL LTD. PTS 1 25.240 25.240 25.240 -1.780 PURE TECHNOLOGIES LTD. PUR 2 7.140 7.130 7.140 +0.030 PRETIUM RESOURCES INC. PVG 39 6.820 6.610 6.730 -0.030 POWER FINANCIAL CORP. PWF 82 34.430 34.320 34.340 +0.060 PENN WEST PETROLEUM LTD. PWT 275 9.910 9.730 9.850 -0.110 PAREX RESOURCES INC. PXT 77 11.030 10.850 10.910 -0.180 BLACKPEARL RESOURCES INC. PXX 86 3.030 2.960 3.000 -0.020 PIZZA PIZZA ROYALTY CORP. PZA 7 13.250 13.200 13.200 -0.050 QUEBECOR INC. CL.B SV QBR.B 34 26.810 26.470 26.510 -0.490 QUESTERRE ENERGY CORP QEC 10 1.210 1.210 1.210 +0.010 QLT INC QLT 4 6.680 6.460 6.460 -0.100 QUEST RARE MINERALS LTD. QRM 10 0.520 0.500 0.520 -0.010 QUESTOR TECHNOLOGY INC. QST 25 3.000 3.000 3.000 -0.050 ROMARCO MINERALS INC. R 165 0.860 0.790 0.860 +0.070 RITCHIE BROS AUCTIONEERS INC. RBA 12 26.500 26.300 26.450 -0.140 RB ENERGY INC. RBI 20 0.720 0.710 0.720 0.000 RAINBOW RESOURCES INC RBW 100 0.030 0.030 0.030 0.000 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 78 42.650 42.100 42.300 -0.420 ROCK ENERGY INC. RE 174 6.640 6.470 6.540 -0.200 CDN REAL ESTATE UN REF.UN 33 45.600 45.220 45.270 -0.130 RIOCAN REAL EST UN REI.UN 38 27.270 27.110 27.220 -0.130 REITMANS CANADA LTD. CL.A NV RET.A 27 6.620 6.420 6.610 +0.130 RICHMONT MINES RIC 10 1.440 1.420 1.420 -0.020 RIO ALTO MINING LIMITED RIO 20 2.260 2.220 2.250 +0.020 REDKNEE SOLUTIONS INC. RKN 124 5.170 5.070 5.110 -0.030 RESERVOIR MINERALS INC. RMC 8 6.630 6.510 6.630 0.000 RETROCOM REIT RMM.UN 38 4.810 4.780 4.810 +0.010 RMP ENERGY INC. RMP 116 8.340 8.150 8.210 +0.020 RUBICON MINERALS CORP. RMX 43 1.240 1.210 1.240 +0.040 TRANSALTA RENEWABLES INC. RNW 1 11.250 11.250 11.250 -0.040 RONA INC. RON 7 11.150 11.100 11.100 -0.150 RAGING RIVER EXPLORATION INC. RRX 165 9.660 9.480 9.540 -0.110 ROGERS SUGAR INC. RSI 201 5.000 4.800 4.990 +0.180 ARTEK EXPLORATION LTD. RTK 57 4.170 4.110 4.150 0.000 RUSSEL METALS RUS 22 31.840 31.480 31.760 +0.320 ROYAL BANK OF CANADA RY 442 72.420 72.100 72.420 +0.080 SHERRITT INTL RV S 493 4.790 4.660 4.680 +0.010 SAPUTO INC. SAP 62 56.030 55.520 55.520 -0.660 ST. AUGUSTINE GOLD AND COPPOER LIMITED SAU 240 0.160 0.160 0.160 -0.035 SABINA GOLD & SILVER CORP. SBB 5 0.730 0.730 0.730 0.000 SEARS CANADA INC SCC 6 16.260 15.990 16.260 -0.190 SHAWCOR LTD SCL 3 48.410 48.130 48.410 +0.220 SACRE-COEUR MINERALS LIMITED SCM 530 0.040 0.035 0.035 -0.005 SPROTT RESOURCE CORP SCP 4 2.640 2.580 2.600 -0.040 THESCORE INC. SCR 5 0.385 0.385 0.385 -0.015 SPECTRAL DIAGNOS SDI 5 0.305 0.305 0.305 -0.020 SEABRIDGE GOLD INC. SEA 3 9.000 8.890 8.890 -0.070 SERINUS ENERGY INC. SEN 30 3.010 3.010 3.010 -0.240 SECURE ENERGY SERVICES INC. SES 274 19.790 19.400 19.500 +0.010 SPROTT STRATEGIC FIXED INCOME FUND SFI.UN 20 7.370 7.350 7.370 +0.100 SPYGLASS RESOURCES CORP SGL 500 1.880 1.840 1.880 0.000 SURGE ENERGY INC. SGY 289 7.150 7.030 7.070 -0.090 SPROTT INC SII 96 3.250 3.180 3.220 +0.020 SENSIO TECHNOLOGIES INC SIO 100 0.335 0.335 0.335 +0.015 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 128 26.320 26.230 26.300 -0.010 SHAW COMMUNICATIONS INC. CL 2 PR SER A SJR.PR.A 12 22.250 22.250 22.250 -0.460 SUN LIFE FINANCIAL INC. SLF 53 36.870 36.460 36.460 -0.520 ST. ELIAS MINES LTD SLI 100 0.025 0.025 0.025 0.000 SILVER WHEATON CORP. SLW 124 24.850 24.570 24.790 +0.270 SMART TECHNOLOGIES INC SMA 3 4.440 4.410 4.410 +0.040 SEMAFO J SMF 261 4.150 4.020 4.150 +0.150 SNC-LAVALIN SV SNC 34 48.520 47.750 47.950 -0.360 SANDSTORM METALS & ENERGY LTD. SND 90 1.390 1.380 1.390 +0.030 SILVER RANGE RESOURCES LTD. SNG 5 0.125 0.125 0.125 -0.915 STRATEGIC OIL & GAS LTD SOG 5 0.465 0.465 0.465 -0.020 SUNOPTA INC. SOY 2 12.700 12.670 12.670 -0.140 SPANISH MOUNTAIN GOLD LTD. SPA 190 0.060 0.055 0.055 -0.005 SUPERIOR PLUS CORP. SPB 38 13.350 13.280 13.350 -0.120 SPARTAN ENERGY CORP. SPE 366 4.250 4.180 4.220 -0.030 SPOT COFFEE (CANADA) LTD. SPP 220 0.060 0.060 0.060 -0.005 STORM RESOURCES LTD. SRX 17 5.680 5.560 5.650 -0.060 SANDSTORM GOLD LTD. SSL 57 6.110 5.860 6.110 +0.290 SILVER STANDARD RES INC. SSO 57 10.980 10.710 10.980 +0.380 STUDENT TRANSPORTATION INC. COMMON STB 19 6.910 6.890 6.900 -0.010 SANTONIA ENERGY INC. STE 1 1.680 1.680 1.680 +0.020 STANTEC INC STN 2 63.990 63.720 63.720 -0.990 SOUTHERN PACIFIC RES. CORP. 6.0% 30JUN16 STP.DB 10 44.000 44.000 44.000 +10.250 SUNCOR ENERGY INC. SU 531 41.020 40.410 40.940 -0.020 SULLIDEN GOLD CORPORATION LTD. SUE 5 0.800 0.800 0.800 +0.050 SOLIUM CAPITAL INC. SUM 5 6.830 6.830 6.830 0.000 SANDVINE CORPORATION SVC 870 4.010 3.880 3.960 +0.040 SILVERCREST MINES INC SVL 67 1.920 1.880 1.880 +0.010 SILVERCORP METALS INC. SVM 33 2.440 2.340 2.430 +0.080 SAVANNA ENERGY SERVICES CORP SVY 67 8.900 8.700 8.880 +0.180 SIERRA WIRELESS SW 24 24.110 23.780 23.910 -1.400 SWISHER HYGIENE INC. SWI 5 0.450 0.450 0.450 +0.020 SGX RESOURCES INC. SXR 220 0.045 0.045 0.045 0.000 TELUS CORPORATION T 44 38.380 37.860 38.020 -0.460 TRANSALTA CORPORATION TA 376 13.200 13.030 13.140 +0.070 TAG OIL LTD TAO 34 3.350 3.240 3.240 -0.070 TWIN BUTTE ENERGY LTD. TBE 693 2.450 2.410 2.440 -0.010 TECK RESOURCES LTD. CL.B SV TCK.B 288 24.990 24.520 24.810 +0.030 TRANSCONTINENTAL INC. CL A SV TCL.A 46 16.220 15.840 16.010 -0.180 THOMPSON CREEK METALS COMPANY TCM 77 3.290 3.160 3.190 -0.140 TRICON CAPITAL GROUP INC. TCN 38 7.610 7.550 7.610 +0.050 TRICAN WELL TCW 893 15.400 15.130 15.340 -0.130 TORONTO-DOMINION BANK TD 279 51.810 51.500 51.780 +0.010 TD BANK 5 YR RESET SERIES AE TD.PR.E 39 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 107 12.280 12.160 12.180 +0.100 TRILOGY ENERGY CORP. TET 30 31.150 30.850 30.860 -0.040 TRANSFORCE INC. TFI 43 24.680 24.180 24.560 +0.090 TRANSGLOBE J TGL 18 8.700 8.380 8.690 +0.220 TRUE GOLD MINING INC. TGM 15 0.380 0.380 0.380 -0.010 TERANGA GOLD CORPORATION TGZ 20 0.790 0.780 0.790 0.000 TIM HORTONS INC. THI 94 60.780 60.350 60.440 -0.230 TAHOE RESOURCES INC. THO 41 24.860 24.300 24.820 +0.430 TITANIUM CORP INC TIC 71 1.970 1.840 1.970 +0.190 TOROMONT IND TIH 11 26.150 26.020 26.110 -0.390 TEKMIRA PHAMACEUTICALS CORP TKM 41 15.330 15.160 15.330 -0.920 TASEKO MINES LTD. TKO 14 2.350 2.350 2.350 -0.010 TALISMAN ENERGY INC. TLM 371 11.690 11.490 11.650 -0.150 TEMBEC INC. TMB 3 2.350 2.350 2.350 +0.030 TITAN MEDICAL INC TMD 15 2.090 2.090 2.090 +0.010 TIMMINS GOLD CORP TMM 19 1.580 1.520 1.580 +0.090 TANZANIAN ROYALTY EXPLORATION CORP. TNX 6 2.440 2.340 2.440 +0.120 TORC OIL & GAS LTD. TOG 229 13.860 13.400 13.600 +0.020 TOTAL ENERGY SERVICES INC. TOT 7 22.990 22.580 22.590 -0.020 TOURMALINE OIL CORP. TOU 106 56.450 54.420 55.720 +0.830 THOMSON REUTERS CORP. TRI 111 38.260 37.650 38.180 +0.220 TRANSCANADA CORPORATION TRP 225 50.790 50.170 50.720 +0.350 TURQUOISE HILL RESOURCES LTD. TRQ 202 4.220 4.150 4.210 +0.030 TRANSAT A.T. INC. CLASS B TRZ.B 1 8.600 8.600 8.600 +0.150 TREVALI MINING CORPORATION TV 158 1.140 1.100 1.110 0.000 TAMARACK VALLEY ENERGY LTD. TVE 184 5.970 5.860 5.890 -0.120 TVI PACIFIC J TVI 110 0.015 0.015 0.015 0.000 TWEED MARIJUANA INC. TWD 4 3.340 3.340 3.340 -0.110 TOREX GOLD RESOURCES INC. TXG 693 1.220 1.200 1.220 +0.050 URANIUM PARTICIPATION CORP. U 24 5.330 5.300 5.330 -0.010 ULTRA LITHIUM INC. ULI 40 0.040 0.040 0.040 +0.005 UNI SELECT INC UNS 1 30.760 30.760 30.760 +0.570 UR-ENERGY INC. URE 36 1.450 1.410 1.420 -0.040 URANERZ ENERGY CORPORATION URZ 10 1.810 1.790 1.810 -0.060 VERMILION ENERGY INC. VET 44 71.730 71.010 71.570 -0.280 VISTA GOLD CORP VGZ 5 0.550 0.550 0.550 +0.030 VICWEST INC VIC 2 9.570 9.540 9.540 +0.020 5N PLUS INC. VNP 65 5.110 4.990 5.010 +0.010 VALEANT PHARMACEUTICALS INTL INC. VRX 42 147.690 146.310 147.690 -0.460 VERESEN INC. VSN 125 16.470 16.330 16.350 -0.050 VIXS SYSTEMS INC. VXS 4 1.500 1.500 1.500 0.000 IPATH S&P 500 VIX SHORT-TERM FUTURES ETN VXX 5 46.630 46.500 46.570 +0.810 WHITECAP RESOURCES INC. WCP 272 14.230 13.900 14.080 -0.090 WHITECAP RESOURCES INC. SUBS RCPTS WCP.N 2 14.060 14.060 14.060 -0.240 WEST CIRQUE RESOURCES LTD. WCQ 5 0.325 0.325 0.325 WESTERN FOREST PRODUCTS INC. WEF 1596 2.250 2.190 2.220 +0.020 WEST FRASER TIMBER WFT 336 50.190 48.900 50.090 +1.800 WI-LAN INC WIN 19 3.350 3.320 3.340 -0.010 WESTJET AIRLINES LTD. WJA 17 24.950 24.540 24.870 +0.040 WAJAX CORP WJX 10 35.830 35.700 35.830 -0.040 WESTERN LITHIUM USA CORP. WLC 25 0.640 0.630 0.640 -0.010 WALTER ENERGY INC. WLT 2 8.400 8.200 8.200 -0.400 GEORGE WESTON LIMITED WN 33 81.270 80.380 80.980 -0.130 WESTPORT INNOV WPT 10 14.430 14.180 14.280 -0.290 WESTERN ENERGY SVCS CORP WRG 90 11.000 10.860 10.910 -0.080 WSP GLOBAL INC. WSP 22 37.450 37.350 37.390 +0.020 WESTSHORE TERMINALS INVESTMENT CORP. WTE 32 34.940 34.610 34.790 -0.120 TMX GROUP LIMITED X 4 56.740 56.350 56.350 -0.260 iSHARES CANADIAN CORPORATE BD INDEX ETF XCB 45 21.160 21.150 21.160 +0.020 XTREME DRILLING AND COIL SERVICES CORP. XDC 5 4.980 4.950 4.970 -0.030 iSHARES S&P/TSX CAPPED ENERGY INDEX ETF XEG 275 19.710 19.680 19.680 -0.340 iSHARES S&P/TSX CAPPED FINANCIALS INDEX XFN 344 29.560 29.550 29.560 -0.160 iSHARES S&P/TSX GLOBAL GOLD INDEX ETF XGD 92 11.670 11.520 11.670 +0.260 iSHARES S&P/TSX 60 INDEX ETF XIU 486 20.910 20.820 20.890 -0.040 iSHARES S&P/TSX CAPPED REIT INDEX ETF XRE 40 16.200 16.170 16.170 +0.010 iSHARES CDN SHORT TERM BOND INDEX ETF XSB 62 28.620 28.610 28.620 +0.030 iSHARES S&P 500 INDEX ETF CAD HDGD XSP 525 21.510 21.420 21.420 -0.180 SIRIUS XM CANADA HOLDINGS INC. SV XSR 24 8.050 7.880 7.910 -0.110 iSHARES U.S. SMALL CAP INDEX ETF CAD HDG XSU 18 24.330 24.190 24.190 -0.550 YANGARRA RESOURCES LTD. YGR 489 1.200 1.150 1.190 0.000 YAMANA GOLD INC YRI 670 8.430 8.310 8.350 +0.020 BMO SHORT CORPORATE BOND INDEX ETF ZCS 54 14.810 14.810 14.810 -0.010 BMO S&P/TSX EQUAL WEIGHT BANKS INDEX ETF ZEB 6 21.990 21.960 21.980 -0.090 Trades: 27,452 Total Volume: 20,473,097 Total Value: $102,704,580 Advanced: 245 Declined: 300 Unchanged: 3,891 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.