Pure Trading Daily Market Summary April 28 2014 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDTL REAL ESTATE TR AAR.UN 39 4.870 4.860 4.860 -0.040 ADVANTAGE OIL & GAS LTD. AAV 629 6.850 6.540 6.720 +0.210 ADVANTAGE OIL & GAS LTD. 5% 30JAN15 AAV.DB.H 830 101.960 101.530 101.880 +0.510 ATHABASCA MINERALS INC ABM 4 1.720 1.720 1.720 -0.070 ABSOLUTE SOFTWARE CORP. ABT 3 6.870 6.870 6.870 +0.040 BARRICK GOLD CORPORATION ABX 548 19.860 19.050 19.100 -0.650 AIR CANADA CL A AC.A 31 7.510 7.340 7.370 -0.110 AIR CANADA CL B AC.B 111 7.550 7.340 7.380 -0.180 ATCO LTD. CL.I NV ACO.X 40 55.140 54.330 55.120 +1.120 AUTOCANADA INC. ACQ 36 63.750 61.900 61.940 -1.560 AGELLAN COMMERCIAL REIT ACR.UN 2 9.250 9.250 9.250 0.000 ALARIS ROYALTY CORP AD 75 26.700 26.110 26.170 -0.790 ALDERON IRON ORE CORP. ADV 12 1.730 1.730 1.730 -0.020 AGNICO EAGLE MINES LIMITED AEM 1042 32.100 31.510 31.860 -0.190 ALTERNATIVE EARTH RESOURCES INC. AER 20 0.030 0.030 0.030 0.000 ARGENT ENERGY TRUST AET.UN 172 3.020 2.880 2.910 -0.120 AETERNA ZENTARIS INC. AEZ 5 1.230 1.230 1.230 -0.030 ALARMFORCE J AF 1 10.850 10.850 10.850 -0.650 AFRI-CAN MARINE MINERALS CORP AFA 150 0.025 0.025 0.025 0.000 AG GROWTH INTERNATIONAL INC. AFN 21 45.020 44.350 44.420 -0.960 AGF MANAGEMENT LTD. CL.B NV AGF.B 48 12.500 12.270 12.270 -0.290 ALAMOS GOLD INC. AGI 337 10.200 10.100 10.130 -0.210 ALLIANCE GRAIN TRADERS INC. AGT 22 18.680 18.550 18.610 +0.060 AGRIUM INC AGU 35 104.680 103.880 104.520 +0.560 ASTON HILL FINANCIAL INC AHF 70 1.190 1.180 1.190 +0.010 ADVANTAGED CDN HIGH YIELD BOND FD A AHY.UN 10 8.910 8.910 8.910 0.000 ALTUS GROUP LIMITED AIF 42 18.900 18.890 18.890 +0.080 AIMIA INC. AIM 27 17.740 17.650 17.730 0.000 AGJUNCTION INC. AJX 32 1.020 1.020 1.020 -0.010 ASANKO GOLD INC. AKG 168 2.300 2.260 2.260 -0.050 ALTAGAS LTD. ALA 38 46.110 45.780 45.960 -0.020 ALTIUS MINERALS CORP. ALS 2 16.210 15.990 16.210 +0.750 AINSWORTH LUMBER CO. LTD ANS 53 3.710 3.670 3.690 +0.020 ALLIED NEVADA GOLD CORP ANV 170 4.040 3.870 3.910 -0.150 AFRICA OIL CORP AOI 177 8.330 8.220 8.320 +0.230 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 6 34.130 34.000 34.130 -0.040 APOGEE SILVER LTD. APE 300 0.015 0.015 0.015 0.000 ALGONQUIN POWER & UTILITIES CORP. AQN 95 7.900 7.810 7.890 0.000 ARGONAUT GOLD INC. AR 500 4.210 4.020 4.060 -0.160 AECON GROUP INC ARE 8 18.190 18.160 18.180 -0.030 ARC RESOURCES LTD. ARX 30 32.670 32.200 32.350 +0.020 ARGENTUM SILVER CORP. ASL 20 0.020 0.020 0.020 0.000 ALACER GOLD CORP. ASR 1127 2.720 2.610 2.620 -0.050 ATS AUTOMATION ATA 14 14.380 14.250 14.340 +0.130 ATAC RESOURCES LTD ATC 50 1.470 1.390 1.420 +0.140 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 30 30.860 30.540 30.700 +0.380 ATHABASCA OIL CORPORATION ATH 101 8.320 8.140 8.200 -0.060 ATLANTIC POWER CORP. ATP 27 3.550 3.490 3.530 -0.070 AURCANA CORP AUN 15 0.750 0.750 0.750 +0.020 AURICO GOLD INC. AUQ 159 4.650 4.530 4.560 -0.040 AMERICAN VANADIUM CORP. AVC 250 0.560 0.510 0.560 +0.170 AVIGILON CORPORATION AVO 79 26.100 24.710 24.890 -1.080 ARROWSTAR RESOURCES LTD AWS 390 0.020 0.020 0.020 0.000 ARTIS REIT AX.UN 103 16.010 15.930 15.940 -0.170 ALEXCO RESOURCE CORP. AXR 2 1.380 1.370 1.370 -0.080 AMAYA GAMING GROUP INC. AYA 51 6.850 6.720 6.780 -0.030 AUGUSTA RESOURCE CORPORATION AZC 9 3.270 3.210 3.210 -0.150 BELL ALIANT INC. BA 11 26.960 26.830 26.850 0.000 BANRO CORP. BAA 203 0.490 0.490 0.490 -0.040 BADGER DAYLIGHTING LTD. BAD 67 38.530 37.480 37.870 -0.830 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 100 45.680 45.370 45.590 +0.390 BAUER PERFORMANCE SPORTS LTD. BAU 4 15.250 15.250 15.250 -0.260 BLACKBERRY LIMITED BB 316 8.350 7.950 8.280 +0.240 BOMBARDIER INC. CL. A MV BBD.A 3 4.140 4.120 4.140 +0.080 BOMBARDIER INC. CL. B SV BBD.B 3712 4.150 4.090 4.130 +0.040 BLACKBIRD ENERGY INC. BBI 90 0.240 0.240 0.240 +0.055 COTT CORP BCB 4 9.070 8.980 8.980 -0.110 BCE INC. BCE 122 48.510 48.070 48.310 -0.200 BCE INC. 1ST PR SERIES AK BCE.PR.K 5 22.600 22.600 22.600 0.000 BEAR CREEK MINING CORP BCM 40 1.420 1.420 1.420 +0.020 BLACK DIAMOND GROUP LIMITED BDI 13 35.450 34.650 34.970 +0.060 BIRD CONSTRUCTION INC. BDT 1 14.110 14.110 14.110 +0.150 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 36 62.220 61.400 61.640 -0.730 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 10 31.960 31.700 31.860 -0.190 BESRA GOLD INC. BEZ 30 0.020 0.020 0.020 0.000 BEAUFIELD RESOURCES INC BFD 170 0.055 0.055 0.055 0.000 BROOKFIELD GLOBAL INFRASTR SEC INCOME FD BGI.UN 1 9.880 9.880 9.880 -0.070 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 28 26.920 26.780 26.790 -0.590 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 49 43.260 43.040 43.100 -0.300 BIRCHCLIFF ENERGY LTD. BIR 105 12.580 12.370 12.520 +0.060 BNK PETROLEUM INC. BKX 55 2.080 2.040 2.080 -0.010 BALLARD POWER SYSTEMS INC BLD 324 4.730 4.290 4.480 -0.110 BORALEX INC. BLX 3 12.810 12.690 12.690 -0.180 BANK OF MONTREAL BMO 65 76.030 75.620 76.000 +0.220 BONTERRA ENERGY CORP. BNE 8 57.070 56.800 56.800 -0.200 BANKERS PETROLEUM LTD. BNK 897 5.900 5.690 5.730 -0.100 BONAVISTA ENERGY CORPORATION BNP 181 17.380 16.950 17.080 -0.030 BANK OF NOVA SCOTIA BNS 108 65.560 65.260 65.560 +0.110 BNS 3.7% 5 YR RESET PR SER 32 BNS.PR.Z 140 24.490 24.490 24.490 +0.110 AMERICAS PETROGAS INC. BOE 147 1.530 1.410 1.510 -0.080 BROOKFIELD OFFICE PROPERTIES INC. BPO 8 21.760 21.610 21.660 -0.200 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 99 21.660 21.280 21.290 -0.340 BIOTEQ ENVIRONMENTAL TECHNOLOGIES BQE 760 0.060 0.060 0.060 -0.010 BELO SUN MINING CORP. BSX 200 BTB REIT BTB.UN 76 4.730 4.670 4.700 -0.040 BAYTEX ENERGY CORP. BTE 57 45.650 45.000 45.200 -0.470 BAYTEX ENERGY CORP SUBS RCPTS BTE.R 6 44.800 44.660 44.660 -0.060 B2GOLD CORP. BTO 716 3.250 3.150 3.150 -0.090 BELLATRIX EXPLORATION LTD BXE 221 10.550 10.190 10.250 -0.220 CAE INC CAE 44 14.610 14.490 14.570 -0.050 CANAM GROUP INC. CAM 70 14.660 14.210 14.320 -0.260 CDN APARTMENT UN CAR.UN 8 21.120 21.040 21.070 -0.100 CASCADES INC CAS 2 6.380 6.360 6.360 -0.060 iSHARES 1-5 YEAR LADD CORP BND IN FND CBO 250 19.730 19.720 19.720 -0.010 CANADA BREAD CBY 1 72.150 72.150 72.150 +0.060 COGECO CABLE INC. SV CCA 18 60.890 60.270 60.780 +0.500 CCL INDUSTRIES INC. CL. B NV CCL.B 2 97.830 97.360 97.360 -0.840 CAMECO CORP CCO 331 24.750 23.820 24.130 -0.510 CATAMARAN CORPORATION CCT 138 42.930 42.030 42.680 -0.310 CANDENTE GOLD CORP. CDG 150 0.045 0.045 0.045 0.000 CORRIDOR RESOURCES INC. CDH 4 2.170 2.110 2.170 -0.050 CANELSON DRILLING INC CDI 84 8.350 8.160 8.200 +0.020 COM DEV INTL CDV 2 3.730 3.690 3.730 +0.030 CENTAMIN PLC. CEE 1 1.220 1.220 1.220 +0.050 CENTRAL FUND OF CANADA LTD. CL.A NV CEF.A 8 15.320 15.270 15.270 -0.120 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 34 32.580 31.980 32.040 -0.160 iSHARES EQ WGT BANC & LIFECO ETF ADV CL CEW.A 2 7.730 7.730 7.730 -0.100 CANACCORD GENUITY GROUP INC. CF 26 9.480 9.140 9.220 -0.280 CARFINCO FINANCIAL GROUP INC. CFN 3 8.640 8.640 8.640 -0.260 CANFOR CORP CFP 37 25.530 25.020 25.170 +0.020 CALFRAC WELL SERVICES LTD. CFW 58 37.250 36.890 36.890 -0.340 CANFOR PULP PRODUCTS INC. CFX 5 11.360 11.290 11.360 -0.290 CENTERRA GOLD INC. CG 216 5.680 5.530 5.540 -0.040 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 282 2.930 2.810 2.840 -0.120 CARLISLE GOLDFIELDS LIMITED CGJ 850 0.055 0.050 0.050 -0.005 iSHARES GOLD BULLION ETF CGL 3 11.560 11.510 11.510 -0.050 CINEPLEX INC. CGX 16 41.590 40.660 40.870 -0.590 iSHARES ADVANT US HI YLD BND IND CAN HED CHB 3 21.310 21.310 21.310 -0.040 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 338 20.630 20.280 20.460 -0.270 CENTRIC HEALTH CORPORATION CHH 20 0.270 0.270 0.270 0.000 CHOICE PROPERTIES REIT CHP.UN 1 10.660 10.660 10.660 +0.060 CHORUS AVIATION INC. CL B CHR.B 33 3.750 3.700 3.700 -0.070 CI FINANCIAL CORP. CIX 45 35.490 35.050 35.190 -0.290 CARDINAL ENERGY LTD. CJ 21 15.320 15.070 15.140 -0.160 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 25 24.580 24.470 24.560 +0.110 iSHARES 1-5 YEAR LADDERED GOVT BOND IND CLF 18 19.350 19.350 19.350 -0.010 CELESTICA INC SV CLS 51 12.350 12.260 12.310 -0.010 CANADIAN IMPERIAL BANK OF COMMERCE CM 27 96.610 96.300 96.570 +0.390 COMPUTER MODELLING GROUP LTD CMG 2 29.690 29.680 29.680 +0.040 CANACOL ENERGY LTD CNE 110 8.080 7.880 7.940 -0.070 CONTINENTAL GOLD LIMITED CNL 172 4.010 3.930 3.940 -0.170 CDN NATURAL RES CNQ 2744 44.930 44.640 44.860 +0.210 CANADIAN NATIONAL RAILWAY CO. CNR 148 64.320 63.600 64.170 +0.430 COASTAL CONTACTS INC. COA 100 12.440 12.440 12.440 0.000 CARDIOME PHARMA CORP COM 2 8.370 8.340 8.370 -0.010 CANADIAN OIL SANDS LIMITED COS 278 23.480 23.050 23.360 +0.130 CANADIAN PACIFIC RAILWAY LIMITED CP 33 171.600 169.230 170.880 -0.020 iSHARES S&P/TSX CDN PREF SHARE IND FND CPD 3 16.360 16.360 16.360 0.000 CRESCENT POINT ENERGY CORP. CPG 150 44.120 43.860 44.070 +0.060 CARPATHIAN GOLD INC. CPN 1400 0.035 0.030 0.030 0.000 CAPITAL POWER CORPORATION CPX 159 24.990 24.300 24.840 -0.460 CEQUENCE ENERGY LTD. CQE 488 2.980 2.900 2.920 +0.010 CREW ENERGY INC CR 95 12.560 12.140 12.320 -0.090 CERES GLOBAL AG CORP CRP 1 6.920 6.920 6.920 +0.070 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 26 13.410 13.310 13.400 -0.030 CT REIT CRT.UN 32 11.440 11.350 11.390 -0.070 CAPSTONE MINING CORP. CS 344 2.920 2.860 2.870 -0.080 iSHARES ADVANT SHORT DUR HIGH INC ETF CSD 1 20.350 20.350 20.350 -0.030 CAPSTONE INFRASTRUCTURE CORP. CSE 275 4.110 4.030 4.050 -0.030 CHARTWELL RETIREMENT RESIDENCES CSH.UN 48 10.390 10.300 10.360 -0.040 CONTRANS GROUP INC. CSS 7 13.740 13.670 13.670 +0.380 CONSTELLATION SOFTWARE INC. CSU 27 263.790 251.750 253.010 -10.440 CROCOTTA ENERGY INC. CTA 133 3.910 3.700 3.820 -0.010 CANADIAN TIRE CORPORATION CL. A NV CTC.A 36 107.090 105.810 105.960 -0.080 CITADEL INCOME FUND CTF.UN 40 3.320 3.310 3.310 -0.010 CYNAPSUS THERAPEUTICS INC. CTH 10 0.590 0.590 0.590 -0.040 CALIAN TECHNOLOGIES LTD. CTY 5 18.800 18.800 18.800 +0.200 CANADIAN UTILITIES LTD. CL.A NV CU 23 40.970 40.330 40.890 +0.350 COMINAR R E UN CUF.UN 53 19.070 18.970 19.060 -0.050 COPPER MINING CORPORATION CUM 156 2.450 2.330 2.370 -0.120 CANEXUS CORPORATION CUS 148 4.960 4.830 4.850 -0.110 CENOVUS ENERGY INC. CVE 63 32.700 32.480 32.550 +0.010 CDN WESTERN BANK CWB 25 37.360 37.210 37.240 -0.170 CDN WESTERN BANK 5YR SERIES 3 CWB.PR.A 3 24.990 24.990 24.990 0.000 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 33 27.000 26.840 27.000 +0.050 CANWEL BUILDING MATERIALS GROUP LTD. CWX 4 2.660 2.660 2.660 +0.010 CONCORDIA HEALTHCARE CORP. CXR 21 24.520 24.100 24.150 -0.320 CAYDEN RESOURCES INC. CYD 22 1.810 1.810 1.810 0.000 DUNDEE REAL ESTATE INVESTMENT TRUST D.UN 39 29.350 29.210 29.250 -0.240 DUNDEE CORP. CL.A SV DC.A 16 16.130 16.000 16.000 -0.120 DIRECTCASH PAYMENTS INC. DCI 5 15.630 15.260 15.630 +0.380 DONNYCREEK ENERGY INC. DCK 2 2.080 2.080 2.080 0.000 DOMINION DIAMOND CORPORATION DDC 50 13.930 13.790 13.830 +0.030 DELPHI ENERGY CORP. DEE 147 3.300 3.260 3.270 0.000 DETOUR GOLD CORP. DGC 160 11.110 10.670 10.710 -0.400 DIVIDEND GROWTH SPLIT CORP. CLASS A DGS 5 9.930 9.930 9.930 -0.010 DIVIDEND GROWTH SPLIT CORP. PREF DGS.PR.A 3 10.250 10.250 10.250 0.000 DAVIS + HENDERSON CORPORATION DH 59 30.810 30.220 30.250 -0.760 DHX MEDIA LTD. DHX 97 5.290 5.080 5.150 -0.150 DUNDEE INTERNATIONAL REIT DI.UN 28 9.510 9.420 9.490 -0.040 DUNDEE INDUSTRIAL REIT DIR.UN 64 9.320 9.240 9.250 -0.120 DENISON MINES CORP DML 332 1.520 1.460 1.470 -0.090 CIPHER PHARMACEUTICALS INC. DND 9 8.480 8.400 8.460 -0.070 DOLLARAMA INC. DOL 24 91.870 91.090 91.620 +1.000 BRP INC. DOO 8 30.060 29.950 29.950 +0.120 DUNDEE PRECIOUS METALS INC. DPM 211 3.770 3.730 3.730 -0.060 MEDICAL FACILITIES CORP. DR 2 19.150 19.150 19.150 -0.200 DREAM UNLIMITED CORP. DRM 3 15.260 15.020 15.020 -0.220 DESCARTES SYS DSG 61 15.370 15.070 15.080 -0.430 DEETHREE EXPLORATION LTD. DTX 96 11.730 11.550 11.600 -0.060 DRAGONWAVE INC. DWI 5 1.410 1.390 1.390 -0.040 ENTERPRISE GROUP INC. E 887 1.080 1.050 1.050 -0.030 EAST ASIA MINERALS CORP EAS 100 0.040 0.040 0.040 -0.005 ENCANA CORP. ECA 394 25.450 24.860 25.080 +0.080 ENERCARE INC. ECI 5 11.230 11.130 11.130 -0.070 ENDEAVOUR SILVER CORP. EDR 14 4.960 4.850 4.850 -0.030 ENDEAVOUR MINING CORPORATION EDV 482 0.850 0.850 0.850 -0.010 ELEMENT FINANCIAL CORPORATION EFN 1515 13.600 13.220 13.250 -0.270 ENERGY FUELS INC. EFR 1 9.010 9.010 9.010 -0.240 ENERFLEX LTD. EFX 21 17.500 17.280 17.450 +0.070 EAGLE ENERGY TRUST EGL.UN 65 6.470 6.340 6.340 0.000 EXCHANGE INCOME CORPORATION EIF 3 19.590 19.460 19.590 +0.180 EXCHANGE INCOME CORP. 6.25% 31MAY18 EIF.DB.D 10 100.360 100.360 100.360 +1.410 CANOE EIT INCOME FUND TRUST EIT.UN 86 12.420 12.280 12.300 -0.080 ELDORADO GOLD ELD 152 6.580 6.500 6.540 -0.010 EASTERN PLATINUM LIMITED ELR 10 0.070 0.070 0.070 0.000 EMERA INCORPORATED EMA 23 35.290 34.800 34.920 -0.280 EMPIRE COMPANY LTD. CL.A NV EMP.A 33 66.990 66.170 66.460 +0.370 ENBRIDGE INC ENB 79 52.560 52.280 52.520 +0.190 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 20 26.580 26.150 26.420 -0.100 ENTREC CORPORATION ENT 39 1.320 1.300 1.300 -0.010 ENERPLUS CORPORATION ERF 541 24.120 23.880 24.070 +0.080 ENSIGN ENERGY SERVICES INC. ESI 67 17.390 17.130 17.140 +0.200 ENGHOUSE SYSTEMS LTD. ESL 4 31.690 31.670 31.690 -0.120 ESSENTIAL ENERGY SERVICES LTD. ESN 6 2.920 2.900 2.900 0.000 ESPIAL GROUP INC. ESP 57 2.140 2.070 2.130 -0.020 EVERTZ TECHNOLOGIES LIMITED ET 30 17.000 17.000 17.000 +0.730 EXTENDICARE INC. EXE 25 6.750 6.670 6.690 -0.070 EXFO INC. EXF 5 5.120 5.000 5.120 -0.170 ABDERDEEN ASIA-PACIFIC INCOME INVEST LTD FAP 7 5.820 5.810 5.820 +0.060 FIRM CAPITAL MORTGAGE INV. CORP. FC 1 12.120 12.120 12.120 0.000 FIRST CAPITAL REALTY INC. FCR 33 17.880 17.800 17.850 +0.050 FISSION URANIUM CORP. FCU 355 1.300 1.240 1.260 -0.060 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 1 483.380 483.380 483.380 +5.380 iSHARES CDN FIN MONTHLY INCOME ETF FIE 4 7.180 7.170 7.170 0.000 iSHARES CDN FIN MONTHLY INCOME ETF ADV FIE.A 3 6.870 6.870 6.870 +0.020 FIRST QUANTUM J FM 146 21.820 21.330 21.400 -0.280 FIRST NICKEL INC. FNI 500 0.050 0.050 0.050 0.000 FRANCO-NEVADA CORPORATION FNV 32 52.550 51.720 52.260 -0.200 FALCON OIL & GAS LTD FO 20 0.145 0.145 0.145 -0.005 PHOSCAN CHEMICAL CORP. FOS 205 0.300 0.295 0.295 -0.005 FIRST MAJESTIC SILVER CORP FR 25 10.450 10.270 10.300 -0.210 CANYON SERVICES GROUP INC. FRC 53 14.880 14.630 14.770 -0.030 FREEHOLD ROYALTIES LTD. FRU 14 24.630 24.440 24.460 -0.100 FIRSTSERVICE CORPORATION SV FSV 20 52.150 52.010 52.140 +0.050 FORTRESS PAPER LTD FTP 1 3.180 3.180 3.180 -0.120 FORTIS INC FTS 1585 32.190 32.080 32.180 +0.050 FINNING INTL FTT 51 29.050 28.810 28.830 +0.320 FORTUNA SILVER MINES INC FVI 131 4.350 4.290 4.290 -0.110 GOLDCORP INC G 386 27.430 26.930 27.040 -0.350 GABRIEL RES J GBU 118 GREAT CANADIAN GAMING CORP GC 1 14.650 14.650 14.650 -0.090 COLABOR GROUP INC. GCL 5 3.440 3.400 3.440 -0.210 GIBSON ENERGY INC. GEI 9 29.090 28.990 28.990 0.000 GASFRAC ENERGY SERVICES INC. GFS 13 1.870 1.840 1.870 +0.090 CGI GROUP INC. CL.A SV GIB.A 79 38.230 37.540 37.880 -0.260 GILDAN ACTIVEWEAR INC. GIL 74 56.000 55.080 56.000 +0.800 GEOMEGA RESOURCES INC. GMA 5 0.610 0.610 0.610 +0.060 GRAPHITE ONE RESOURCES INC GPH 5 0.185 0.185 0.185 -0.005 GREAT PANTHER SILVER LIMITED GPR 5 1.090 1.090 1.090 -0.010 GRANITE REIT GRT.UN 30 42.340 42.000 42.190 +0.100 GOLDEN STAR GSC 30 0.660 0.660 0.660 -0.020 GRAN TIERRA ENERGY INC GTE 94 7.960 7.820 7.840 -0.100 KNIGHT THERAPEUTICS INC. GUD 3 6.180 6.180 6.180 -0.100 GUYANA GOLDFIELDS INC GUY 124 2.420 2.360 2.370 -0.100 GREAT-WEST LIFECO INC GWO 39 30.260 30.050 30.260 0.000 GEAR ENERGY LTD GXE 115 5.600 5.400 5.450 +0.110 GUESTLOGIX INC GXI 32 1.440 1.390 1.440 +0.100 HUDSON S BAY COMPANY HBC 29 17.350 17.120 17.350 -0.180 HUDBAY MINERALS INC. HBM 68 9.640 9.370 9.370 -0.340 HOME CAPITAL GROUP INC. HCG 34 45.610 44.290 44.720 -0.760 HORIZONS ENHANCED INCM EQTY ETF CL E HEX 9 7.400 7.370 7.370 -0.050 HORIZONS ACTIVE FLOATING RATE BOND ETF C HFR 5 10.190 10.190 10.190 -0.020 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 18 14.290 14.280 14.280 +0.150 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 20 8.940 8.920 8.940 -0.390 HEALTHLEASE PROPERTIES REIT HLP.UN 46 10.240 10.160 10.190 -0.170 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 79 5.020 4.930 4.990 -0.260 HORIZON NORTH LOGISTICS HNL 82 8.700 8.430 8.590 -0.050 HUNTINGDON CAPITAL CORP. HNT 5 11.890 11.890 11.890 -0.150 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 143 4.970 4.930 4.970 +0.040 H & R REAL EST UN HR.UN 650 23.110 22.960 23.100 +0.250 HORIZONS BETAPRO S&P 500R BEAR PLUS ETF HSD 100 3.250 3.240 3.240 +0.010 HUSKY ENERGY INC. HSE 67 35.780 35.410 35.480 +0.070 HORIZONS BETAPRO S&P 500R BULL PLUS ETF HSU 29 25.790 25.210 25.760 -0.130 HORIZONS BPRO S&P 500 VIX SHT BULL ETF HVU 92 6.550 6.130 6.130 -0.330 HIGH ARCTIC ENERGY SERVICES HWO 18 5.300 5.250 5.250 +0.040 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 405 5.590 5.570 5.590 +0.030 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 3 26.030 26.020 26.030 -0.070 ITHACA ENERGY INC IAE 81 2.830 2.730 2.750 -0.050 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 52 44.460 44.140 44.310 +0.510 INTACT FINANCIAL CORPORATION IFC 19 70.480 69.920 70.080 +0.060 INTERNATIONAL FOREST PRODUCTS LTD. CL.A IFP.A 20 16.710 16.320 16.440 -0.050 IGM FINANCIAL INC. IGM 4 53.350 53.210 53.350 -0.030 IMRIS INC IM 22 1.340 1.320 1.340 -0.040 IAMGOLD CORP IMG 128 3.860 3.800 3.800 -0.100 IMPERIAL OIL IMO 92 52.890 52.510 52.740 -0.240 IMAX CORP IMX 4 28.210 28.010 28.110 -1.130 IONA ENERGY INC. INA 15 0.530 0.530 0.530 +0.020 INNERGEX RENEWABLE ENERGY INC. INE 24 10.630 10.520 10.590 -0.040 INNVEST REIT TRUST UNIT INN.UN 19 5.240 5.200 5.240 +0.060 IOU FINANCIAL INC. IOU 5 0.560 0.560 0.560 0.000 INTER PIPELINE LTD. IPL 161 29.010 28.870 29.000 +0.050 IMVESCOR RESTAURANT GROUP INC. IRG 84 2.320 2.250 2.250 +0.220 INTERTAPE POLYMER ITP 80 13.210 13.060 13.120 +0.120 IVANHOE MINES LTD. IVN 388 1.830 1.800 1.800 -0.010 JUST ENERGY GROUP INC. JE 100 8.600 8.530 8.600 +0.070 KINROSS GOLD CORP K 1317 4.600 4.450 4.460 -0.150 KELT EXPLORATION LTD. KEL 164 13.980 13.650 13.760 +0.010 KERR MINES INC. KER 100 0.040 0.040 0.040 0.000 KEYERA CORP. KEY 103 72.900 71.510 72.590 +1.530 KIRKLAND LAKE GOLD INC. KGI 83 3.290 3.160 3.180 -0.040 KELSO TECHNOLOGIES INC KLS 13 6.110 6.100 6.110 -0.010 KILLAM PROPERTIES INC. KMP 3 10.320 10.260 10.260 -0.130 LOBLAW COMPANIES LIMITED L 328 46.030 45.650 45.690 -0.120 LITHIUM AMERICAS CORP. LAC 10 0.280 0.280 0.280 -0.010 LAURENTIAN BANK LB 26 47.040 46.740 46.740 -0.210 LAURENTIAN BANK OF CDA SER 10 5.25% LB.PR.E 4 25.260 25.260 25.260 0.000 LEGACY OIL AND GAS INC. LEG 617 8.670 8.440 8.540 -0.020 CDN LIFE COS SPLIT CORP. 2012 PR LFE.PR.B 60 10.150 10.110 10.150 -0.030 LUNA GOLD CORP LGC 61 1.090 1.040 1.090 -0.010 LABRADOR IRON ORE ROYALTY CORPORATION LIF 11 31.130 30.590 30.740 -0.390 LIQUOR STORES N.A. LTD. LIQ 11 12.000 11.970 11.970 -0.040 LUMENPULSE INC. LMP 1 19.640 19.640 19.640 +0.130 LOMIKO METALS INC LMR 10 0.080 0.080 0.080 +0.020 LINAMAR CORP LNR 12 55.530 54.160 54.820 -0.500 LONGVIEW OIL CORP. LNV 4 6.810 6.750 6.750 -0.100 LONG RUN EXPLORATION LTD LRE 54 5.670 5.570 5.570 -0.120 LAKE SHORE GOLD CORP. LSG 752 0.890 0.890 0.890 +0.030 LIGHTSTREAM RESOURCES LTD. LTS 180 6.540 6.440 6.510 -0.100 LUCARA DIAMOND CORP LUC 3 1.880 1.860 1.860 -0.040 LUNDIN MINING CORP. LUN 766 5.610 5.410 5.490 -0.140 LEVON RES LTD LVN 10 0.250 0.250 0.250 -0.035 LEISUREWORLD SENIOR CARE CORP LW 23 12.370 12.350 12.370 +0.050 LYDIAN INTERNATIONAL LTD LYD 111 MAG SILVER CORP. MAG 88 8.590 8.100 8.100 +0.210 MBAC FERTILIZER CORP. MBC 150 0.560 0.560 0.560 -0.010 MANITOBA TELECOM MBT 6 30.420 30.190 30.210 +0.010 MCCOY BROS INC. MCB 1 6.280 6.280 6.280 -0.070 MACDONALD DETTWILER MDA 46 84.670 83.290 84.000 +0.950 MAJOR DRILLING GRP MDI 31 8.680 8.560 8.570 0.000 MONETA PORCUPINE J ME 100 0.090 0.090 0.090 -0.010 MEG ENERGY CORP. MEG 1428 39.040 38.450 38.900 +0.430 MANITOK ENERGY INC. MEI 55 2.420 2.400 2.410 -0.060 MANULIFE FIN MFC 567 20.400 20.050 20.300 -0.150 MAPLE LEAF FOODS MFI 107 18.560 18.150 18.560 +0.460 MAGNA INTERNATIONAL INC. COMMON MG 82 108.230 106.480 108.050 +0.440 GENWORTH MI CANADA INC. MIC 65 37.190 36.420 36.560 -0.770 MINDORO RESOURCES LTD MIO 100 0.030 0.030 0.030 +0.005 MAINSTREAM MINERALS CORP MJO 100 0.015 0.015 0.015 -0.005 MERCATOR MINERALS LTD. ML 80 0.110 0.110 0.110 +0.005 MINCO GOLD CORPORATION MMM 20 0.320 0.320 0.320 -0.010 PRECIOUS METALS AND MINING TRUST MMP.UN 34 2.750 2.730 2.730 -0.050 MART RESOURCES INC MMT 58 1.500 1.490 1.500 +0.010 MITEL NETWORKS CORPORATION MNW 15 10.020 9.830 10.020 -0.100 MARQUEE ENERGY LTD. MQL 300 0.990 0.980 0.980 -0.020 MARTINREA INTERNATIONAL INC. MRE 105 11.250 10.830 10.970 -0.300 MORGUARD N.A. RESIDENTIAL REIT MRG.UN 44 10.300 10.200 10.230 +0.160 MORGUARD UN MRT.UN 2 16.830 16.800 16.800 -0.140 METRO INC. MRU 36 66.540 66.000 66.180 +0.300 MORNEAU SHEPELL INC. MSI 1 15.860 15.860 15.860 -0.160 MERUS LABS INTERNATIONAL INC. MSL 115 1.790 1.720 1.720 -0.010 MILESTONE APARTMENTS REIT MST.UN 2 10.250 10.240 10.240 -0.070 MULLEN GROUP LTD. MTL 38 30.010 28.890 29.370 -0.820 MCEWEN MINING INC. MUX 4 2.690 2.630 2.630 -0.060 MADALENA ENERGY INC. MVN 55 0.700 0.700 0.700 -0.020 METHANEX CORP MX 19 68.070 66.990 67.930 -0.150 NATIONAL BANK OF CANADA NA 39 45.450 45.190 45.310 -0.020 NEWALTA CORPORATION NAL 28 20.460 20.240 20.240 -0.090 NORBORD INC. NBD 10 27.670 27.160 27.240 +0.020 NEVADA COPPER CORP. NCU 85 2.100 2.060 2.080 -0.020 NORDION INC. NDN 8 12.740 12.740 12.740 +0.110 NOVADAQ TECHNOLOGIES INC. NDQ 1 18.710 18.710 18.710 +0.520 NOVAGOLD RES INC. NG 39 3.920 3.820 3.840 -0.180 NEW GOLD INC. NGD 209 5.600 5.520 5.530 -0.090 NORANDA INCOME FUND NIF.UN 28 5.490 5.490 5.490 +0.040 NIKO RES NKO 25 2.040 2.010 2.010 -0.050 NEW MILLENIUM IRON CORP. NML 140 0.450 0.450 0.450 +0.045 NORTH AMERICAN ENERGY PARTNERS INC. NOA 2 8.630 8.620 8.630 -0.140 NORTHLAND POWER INC. NPI 6 17.370 17.320 17.330 -0.170 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 11 28.020 27.950 27.960 -0.230 NEVSUN RES J NSU 177 4.090 3.930 3.950 -0.020 NEPTUNE TECHNOLOGIES & BIORESSOURCESINC. NTB 4 2.660 2.630 2.650 +0.170 NAUTILUS MINERALS INC. NUS 15 0.600 0.600 0.600 +0.290 NUVISTA ENERGY LTD. NVA 408 11.050 10.830 10.960 -0.020 THE NORTH WEST COMPANY INC. NWC 6 23.990 23.870 23.950 -0.050 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 30 10.110 10.050 10.060 -0.060 NUINSCO RES J NWI 150 0.025 0.025 0.025 +0.005 ONEX CORPORATION SV OCX 172 62.300 61.720 62.040 +0.060 OCEANAGOLD CORP. OGC 478 2.640 2.490 2.500 -0.090 ORBIT GARANT DRILLING INC. OGD 12 1.600 1.600 1.600 0.000 ORBITE ALUMINAE INC. ORT 5 0.270 0.270 0.270 0.000 OSISKO MINING CORPORATION OSK 1256 7.950 7.860 7.890 -0.060 OPEN TEXT CORP OTC 24 54.040 53.480 53.840 -0.300 PRIMERO MINING CORP. P 485 7.010 6.830 6.860 -0.260 PAN AMERICAN J PAA 25 14.030 13.870 13.940 -0.430 PARTNERS REIT PAR.UN 3 4.590 4.550 4.590 -0.070 PRECISION DRILLING CORPORATION PD 861 14.190 13.540 13.710 -0.140 N A PALLADIUM PDL 45 0.325 0.315 0.315 -0.015 PALADIN RESOURCES LTD. PDN 30 0.455 0.450 0.455 -0.015 PETRODORADO ENERGY LTD. PDQ 130 0.040 0.040 0.040 -0.005 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 175 40.030 39.780 39.830 +0.210 PREMIER GOLD MINES LTD. PG 189 2.030 1.950 1.970 -0.060 PENGROWTH ENERGY CORPORATION PGF 256 6.980 6.930 6.950 +0.010 PATIENT HOME MONITORING CORP. PHM 255 0.230 0.220 0.225 -0.010 PHX ENERGY SERVICES CORP. PHX 9 14.950 14.800 14.800 +0.050 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 17 21.710 21.570 21.610 -0.070 PARKLAND FUEL CORPORATION PKI 55 20.580 20.360 20.360 -0.180 PEAK POSITIONING TECHNOLOGIES INC. PKK 1160 0.020 0.020 0.020 -0.005 PILOT GOLD INC. PLG 148 1.480 1.450 1.460 -0.010 PROMETIC LIFE SCIENCES INC. PLI 852 1.090 0.980 1.000 -0.100 POLARIS MINERALS CORPORATION PLS 5 2.650 2.650 2.650 -0.450 PARALLEL ENERGY TRUST PLT.UN 16 4.670 4.650 4.650 -0.090 PLAZA RETAIL REIT PLZ.UN 37 4.070 4.070 4.070 +0.080 PRISM MEDICAL LTD. PM 5 7.990 7.990 7.990 +0.020 PERPETUAL ENERGY INC. PMT 85 1.760 1.710 1.710 +0.040 PINECLIFF ENERGY INC. PNE 221 1.660 1.590 1.590 -0.060 PINETREE CAPITAL LTD PNP 40 0.450 0.445 0.450 -0.025 PANORIENT ENERGY CORP. POE 26 2.080 2.020 2.050 -0.020 POTASH CORPORATION OF SASKATCHEWAN INC POT 368 39.610 39.180 39.520 +0.110 PARAMOUNT RESOURCES LTD. POU 43 58.320 57.400 57.660 -0.050 POWER CORPORATION OF CANADA SV POW 27 30.380 30.160 30.370 +0.060 PEMBINA PIPELINE CORPORATION PPL 20 42.170 41.990 42.170 +0.200 PAINTED PONY PETROLEUM LTD. PPY 47 11.720 11.530 11.720 +0.180 PROBE MINES LTD PRB 60 3.180 2.950 2.950 -0.010 PACIFIC RUBIALES ENERGY CORP PRE 197 18.300 17.710 17.860 -0.350 PERSEUS MINING LIMITED PRU 481 PULSE SEISMIC INC. PSD 1 3.650 3.650 3.650 -0.020 PASON SYSTEMS INC. PSI 22 30.640 30.250 30.490 -0.350 PETROAMERICA OIL CORP. PTA 55 0.305 0.300 0.300 -0.030 POET TECHNOLOGIES INC. PTK 172 2.230 1.870 2.000 -0.240 PLATINUM GROUP METALS LTD. PTM 24 1.200 1.180 1.200 0.000 PRETIUM RESOURCES INC. PVG 18 6.880 6.750 6.750 +0.020 POWER FINANCIAL CORP. PWF 56 34.420 34.150 34.360 +0.020 PENN WEST PETROLEUM LTD. PWT 158 9.890 9.690 9.790 -0.060 PALLISER OIL & GAS CORPORATION PXL 30 0.230 0.230 0.230 -0.060 PAREX RESOURCES INC. PXT 70 11.070 10.840 10.880 -0.030 BLACKPEARL RESOURCES INC. PXX 30 3.010 3.000 3.000 0.000 PARAMOUNT GOLD AND SILVER CORP. PZG 10 1.150 1.130 1.130 -0.120 QUEBECOR INC. CL.B SV QBR.B 42 26.750 26.360 26.620 +0.110 QUESTERRE ENERGY CORP QEC 10 1.190 1.190 1.190 -0.020 QLT INC QLT 1 6.450 6.450 6.450 -0.010 ROMARCO MINERALS INC. R 641 0.870 0.860 0.860 0.000 RITCHIE BROS AUCTIONEERS INC. RBA 65 26.870 26.690 26.840 +0.390 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 230 42.800 42.380 42.750 +0.450 ROCK ENERGY INC. RE 220 6.480 6.270 6.420 -0.120 CDN REAL ESTATE UN REF.UN 19 45.300 44.980 45.170 -0.100 RIOCAN REAL EST UN REI.UN 69 27.240 27.160 27.240 +0.020 REITMANS CANADA LTD. CL.A NV RET.A 6 6.610 6.510 6.510 -0.100 RIO ALTO MINING LIMITED RIO 159 2.230 2.170 2.180 -0.070 REDKNEE SOLUTIONS INC. RKN 111 5.090 4.900 4.900 -0.210 RESERVOIR MINERALS INC. RMC 2 6.550 6.550 6.550 -0.080 RETROCOM REIT RMM.UN 54 4.830 4.790 4.800 -0.010 RMP ENERGY INC. RMP 118 8.290 8.120 8.160 -0.050 RUBICON MINERALS CORP. RMX 511 1.240 1.210 1.210 -0.030 TRANSALTA RENEWABLES INC. RNW 2 11.230 11.190 11.230 -0.020 RONA INC. RON 41 11.150 11.080 11.080 -0.020 RAGING RIVER EXPLORATION INC. RRX 129 9.640 9.400 9.520 -0.020 ROGERS SUGAR INC. RSI 186 5.040 4.810 4.920 -0.070 RTG MINING INC. RTG 7600 0.125 0.125 0.125 +0.020 ARTEK EXPLORATION LTD. RTK 52 4.200 4.100 4.150 0.000 RUSSEL METALS RUS 26 31.760 31.540 31.740 -0.020 ROYAL BANK OF CANADA RY 307 72.460 72.170 72.460 +0.040 SHERRITT INTL RV S 348 4.700 4.590 4.650 -0.030 SAPUTO INC. SAP 37 57.520 56.620 57.500 +1.980 SABINA GOLD & SILVER CORP. SBB 160 0.750 0.750 0.750 +0.020 SHAWCOR LTD SCL 7 48.100 47.810 47.880 -0.530 SPROTT RESOURCE CORP SCP 11 2.610 2.600 2.600 0.000 STROUD RESOURCES LTD SDR 200 0.005 0.005 0.005 0.000 SEABRIDGE GOLD INC. SEA 1 8.710 8.710 8.710 -0.180 SECURE ENERGY SERVICES INC. SES 69 19.770 19.460 19.500 0.000 SHORE GOLD INC. SGF 15 0.235 0.235 0.235 -0.015 SPYGLASS RESOURCES CORP SGL 252 1.860 1.830 1.830 -0.050 SURGE ENERGY INC. SGY 225 7.080 6.950 6.990 -0.080 SPROTT INC SII 56 3.230 3.210 3.230 +0.010 STELLA JONES INC SJ 1 30.000 30.000 30.000 -0.300 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 285 26.420 26.250 26.420 +0.120 SUN LIFE FINANCIAL INC. SLF 191 36.590 36.060 36.590 +0.130 SILVER WHEATON CORP. SLW 133 24.630 24.290 24.500 -0.290 SMART TECHNOLOGIES INC SMA 8 4.290 4.110 4.180 -0.230 SEMAFO J SMF 372 4.170 4.060 4.080 -0.070 SUMMIT INDUSTRIAL INCOME REIT SMU.UN 5 5.800 5.800 5.800 -0.020 SNC-LAVALIN SV SNC 34 48.290 47.740 48.040 +0.090 SPANISH MOUNTAIN GOLD LTD. SPA 330 0.060 0.060 0.060 +0.005 SUPERIOR PLUS CORP. SPB 59 13.340 13.120 13.200 -0.150 SPARTAN ENERGY CORP. SPE 318 4.270 4.160 4.180 -0.040 SPOT COFFEE (CANADA) LTD. SPP 190 0.060 0.060 0.060 0.000 SUROCO ENERGY INC SRN 1000 0.490 0.490 0.490 +0.190 STORM RESOURCES LTD. SRX 36 5.550 5.540 5.550 -0.100 SANDSTORM GOLD LTD. SSL 29 6.090 5.910 5.910 -0.200 SILVER STANDARD RES INC. SSO 78 11.070 10.520 10.590 -0.390 STUDENT TRANSPORTATION INC. COMMON STB 16 6.850 6.790 6.800 -0.100 SANTONIA ENERGY INC. STE 52 1.690 1.680 1.690 +0.010 SUNCOR ENERGY INC. SU 543 41.430 40.880 41.310 +0.370 SULLIDEN GOLD CORPORATION LTD. SUE 290 SOLIUM CAPITAL INC. SUM 1 6.820 6.820 6.820 -0.010 SANDVINE CORPORATION SVC 1790 3.980 3.820 3.890 -0.070 SILVERCREST MINES INC SVL 15 1.890 1.870 1.870 -0.010 SILVERCORP METALS INC. SVM 21 2.420 2.360 2.360 -0.070 SAVANNA ENERGY SERVICES CORP SVY 858 9.320 8.940 8.940 +0.060 SIERRA WIRELESS SW 8 23.590 22.970 23.500 -0.410 TELUS CORPORATION T 171 38.470 38.240 38.300 +0.280 TRANSALTA CORPORATION TA 302 13.120 13.040 13.080 -0.060 TAG OIL LTD TAO 15 3.240 3.230 3.240 0.000 TWIN BUTTE ENERGY LTD. TBE 501 2.430 2.360 2.370 -0.070 TECK RESOURCES LTD. CL.B SV TCK.B 203 24.520 24.180 24.270 -0.540 TRANSCONTINENTAL INC. CL A SV TCL.A 55 16.340 15.900 16.120 +0.110 THOMPSON CREEK METALS COMPANY TCM 87 3.160 2.990 3.010 -0.180 TRICON CAPITAL GROUP INC. TCN 45 7.650 7.450 7.450 -0.160 TRICAN WELL TCW 53 15.540 15.150 15.170 -0.170 TORONTO-DOMINION BANK TD 115 51.820 51.630 51.820 +0.040 TD BANK PR SERIES AG TD.PR.G 247 24.990 24.990 24.990 0.000 TRINIDAD DRILLING LTD. TDG 63 12.270 11.850 12.020 -0.160 TRILOGY ENERGY CORP. TET 105 30.900 30.240 30.410 -0.450 TRANSFORCE INC. TFI 30 24.400 23.870 23.960 -0.600 TERRA FIRMA RESOURCES INC. TFR 400 0.015 0.015 0.015 -0.005 TRANSGLOBE J TGL 30 8.700 8.620 8.690 0.000 TERANGA GOLD CORPORATION TGZ 10 0.770 0.760 0.760 -0.030 TIM HORTONS INC. THI 705 60.660 60.060 60.500 +0.060 TAHOE RESOURCES INC. THO 25 24.710 24.250 24.280 -0.540 TITANIUM CORP INC TIC 20 1.930 1.930 1.930 -0.040 TOROMONT IND TIH 7 26.230 25.940 26.070 -0.040 TEKMIRA PHAMACEUTICALS CORP TKM 55 15.120 14.490 14.940 -0.390 TASEKO MINES LTD. TKO 549 2.360 2.350 2.350 0.000 TALISMAN ENERGY INC. TLM 910 11.730 11.320 11.360 -0.290 THERALASE TECHNOLOGIES INC TLT 5 0.290 0.290 0.290 -0.030 TEMBEC INC. TMB 5 2.400 2.380 2.390 +0.040 TIMBERCREEK MORTGAGE INVEST TMC 1 9.300 9.300 9.300 +0.130 TITAN MEDICAL INC TMD 29 2.010 1.970 1.970 -0.120 TIMMINS GOLD CORP TMM 145 1.580 1.520 1.520 -0.060 TANZANIAN ROYALTY EXPLORATION CORP. TNX 2 2.350 2.350 2.350 -0.090 TORC OIL & GAS LTD. TOG 149 13.590 13.360 13.460 -0.140 TOURMALINE OIL CORP. TOU 29 56.170 55.790 55.880 +0.160 TEMPLE HOTELS INC. TPH 32 6.010 6.000 6.000 -0.010 THOMSON REUTERS CORP. TRI 30 38.300 38.020 38.180 0.000 TRANSCANADA CORPORATION TRP 181 51.180 50.750 51.020 +0.300 TURQUOISE HILL RESOURCES LTD. TRQ 203 4.190 4.130 4.160 -0.050 TRANSAT A.T. INC. CLASS B TRZ.B 3 8.520 8.520 8.520 -0.080 TORSTAR CORP. CL. B NV TS.B 1 6.790 6.790 6.790 +0.210 TERRA ENERGY CORP. TT 15 0.455 0.455 0.455 -0.025 TREVALI MINING CORPORATION TV 133 1.140 1.110 1.110 0.000 TAMARACK VALLEY ENERGY LTD. TVE 143 5.980 5.840 5.870 -0.020 TWEED MARIJUANA INC. TWD 4 3.420 3.420 3.420 +0.080 TOREX GOLD RESOURCES INC. TXG 734 1.220 1.200 1.200 -0.020 URANIUM PARTICIPATION CORP. U 62 5.300 5.100 5.100 -0.230 UCORE RARE METALS INC. UCU 5 0.335 0.335 0.335 -0.095 DOMTAR CORPORATION UFS 1 102.480 102.480 102.480 -5.870 UNIGOLD INCORPORATED UGD 10 0.060 0.060 0.060 0.000 URTHECAST CORP. UR 3 1.670 1.670 1.670 -0.160 UR-ENERGY INC. URE 58 1.400 1.340 1.350 -0.070 URANERZ ENERGY CORPORATION URZ 10 1.760 1.750 1.750 -0.060 VENDOME RESOURCES CORP. VDR 40 0.035 0.035 0.035 -0.010 VERMILION ENERGY INC. VET 101 72.030 71.650 71.860 +0.290 VICWEST INC VIC 13 9.490 9.410 9.410 -0.130 ASTON HILL VIP INCOME FUND WTS. VIP.WT 45 0.085 0.085 0.085 +0.035 5N PLUS INC. VNP 203 5.010 4.890 4.920 -0.090 VALENER INC. VNR 2 15.530 15.530 15.530 -0.090 360 VOX CORPORATION VOX 330 0.090 0.085 0.090 -0.030 VALEANT PHARMACEUTICALS INTL INC. VRX 65 148.780 145.830 147.120 -0.570 VERESEN INC. VSN 59 16.470 15.940 15.970 -0.380 IPATH S&P 500 VIX SHORT-TERM FUTURES ETN VXX 4 46.240 45.730 46.240 -0.330 WHITECAP RESOURCES INC. WCP 294 14.400 14.160 14.210 +0.130 WHITECAP RESOURCES INC. SUBS RCPTS WCP.N 20 14.290 14.270 14.290 +0.230 WESTERN FOREST PRODUCTS INC. WEF 170 2.280 2.190 2.200 -0.020 WESTERNONE INC. WEQ 3 7.450 7.450 7.450 -0.130 WEST FRASER TIMBER WFT 263 51.020 49.200 49.660 -0.430 WI-LAN INC WIN 21 3.350 3.290 3.330 -0.010 WESTJET AIRLINES LTD. WJA 13 24.940 24.900 24.920 +0.050 WAJAX CORP WJX 22 35.660 34.950 35.290 -0.540 GEORGE WESTON LIMITED WN 29 81.150 80.850 81.000 +0.020 WESTPORT INNOV WPT 11 14.460 14.080 14.260 -0.020 WESTERN ENERGY SVCS CORP WRG 79 11.130 10.920 10.980 +0.070 WSP GLOBAL INC. WSP 21 37.510 37.140 37.510 +0.120 WESTSHORE TERMINALS INVESTMENT CORP. WTE 34 34.810 34.380 34.780 -0.010 TMX GROUP LIMITED X 10 56.650 55.660 55.780 -0.570 iSHARES CANADIAN CORPORATE BD INDEX ETF XCB 13 21.110 21.110 21.110 -0.050 XTREME DRILLING AND COIL SERVICES CORP. XDC 5 5.000 4.970 4.990 +0.020 iSHARES S&P/TSX CAPPED ENERGY INDEX ETF XEG 21 19.690 19.650 19.690 +0.010 iSHARES S&P/TSX CAPPED FINANCIALS INDEX XFN 60 29.580 29.580 29.580 +0.020 iSHARES FLOATING RATE INDEX ETF XFR 10 20.140 20.140 20.140 0.000 iSHARES CDN HYBRID CORPORATE BOND INDEX XHB 3 21.130 21.130 21.130 -0.020 iSHARES U.S. HIGH YIELD BOND INDEX ETF C XHY 2 21.900 21.900 21.900 -0.070 iSHARES S&P/TSX CAPPED COMPOSITE INDEX E XIC 1 22.990 22.990 22.990 +0.440 iSHARES S&P/TSX 60 INDEX ETF XIU 686 20.920 20.810 20.910 +0.020 iSHARES S&P/TSX CAPPED REIT INDEX ETF XRE 57 16.240 16.210 16.230 +0.060 iSHARES CDN SHORT TERM BOND INDEX ETF XSB 14 28.600 28.600 28.600 -0.020 iSHARES S&P 500 INDEX ETF CAD HDGD XSP 80 21.560 21.520 21.560 +0.140 SIRIUS XM CANADA HOLDINGS INC. SV XSR 29 7.940 7.800 7.800 -0.110 iSHARES U.S. SMALL CAP INDEX ETF CAD HDG XSU 43 24.060 23.850 24.020 -0.170 iSHARES DIVERSIFIED MONTHLY INCOME ETF XTR 18 12.260 12.260 12.260 -0.070 YELLOW MEDIA LIMITED Y 1 22.700 22.700 22.700 -1.000 YANGARRA RESOURCES LTD. YGR 658 1.190 1.150 1.180 -0.010 YAMANA GOLD INC YRI 3373 8.310 8.160 8.180 -0.170 ZARGON OIL & GAS LTD. ZAR 1 9.310 9.310 9.310 -0.360 BMO SHORT CORPORATE BOND INDEX ETF ZCS 10 14.800 14.800 14.800 -0.010 BMO S&P/TSX EQUAL WEIGHT BANKS INDEX ETF ZEB 10 22.030 22.030 22.030 +0.050 ZENYATTA VENTURES LTD. ZEN 53 3.250 3.200 3.200 +0.060 BMO S&P/TSX LADDERED PREF SHARE IND ETF ZPR 10 14.240 14.240 14.240 -0.020 Trades: 24,141 Total Volume: 9,330,321 Total Value: $113,864,716 Advanced: 174 Declined: 365 Unchanged: 3,893 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.