Pure Trading Daily Market Summary April 30 2014 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDTL REAL ESTATE TR AAR.UN 53 4.940 4.900 4.920 +0.010 ADVANTAGE OIL & GAS LTD. AAV 517 6.960 6.830 6.950 -0.010 ADVANTAGE OIL & GAS LTD. 5% 30JAN15 AAV.DB.H 250 101.870 101.500 101.500 -0.340 ASHBURTON VENTURES INC ABR 30 0.045 0.045 0.045 -0.010 ABSOLUTE SOFTWARE CORP. ABT 2 6.860 6.860 6.860 -0.080 BARRICK GOLD CORPORATION ABX 737 19.450 19.060 19.130 -0.230 AIR CANADA CL A AC.A 13 7.740 7.630 7.630 -0.120 AIR CANADA CL B AC.B 358 7.900 7.590 7.610 -0.150 ATCO LTD. CL.I NV ACO.X 48 53.790 53.110 53.550 +0.340 AUTOCANADA INC. ACQ 37 70.100 66.020 69.960 +4.580 ALARIS ROYALTY CORP AD 40 26.910 26.270 26.820 +0.720 ALDERON IRON ORE CORP. ADV 54 1.620 1.570 1.620 +0.060 AURORA OIL & GAS LIMITED AEF 12 4.160 4.150 4.150 0.000 AGNICO EAGLE MINES LIMITED AEM 639 32.700 31.960 32.400 -0.110 ARGENT ENERGY TRUST AET.UN 12 2.890 2.870 2.870 -0.030 ALARMFORCE J AF 2 10.760 10.710 10.710 -0.140 AG GROWTH INTERNATIONAL INC. AFN 26 43.680 42.340 43.240 -0.510 AGF MANAGEMENT LTD. CL.B NV AGF.B 63 12.300 12.230 12.230 -0.020 ALAMOS GOLD INC. AGI 60 10.330 10.190 10.220 -0.150 ALLIANCE GRAIN TRADERS INC. AGT 12 18.510 18.400 18.420 -0.230 AGRIUM INC AGU 24 105.600 104.840 105.280 +0.480 ASTON HILL FINANCIAL INC AHF 83 1.190 1.160 1.190 +0.030 AIMIA INC. AIM 108 17.790 17.420 17.650 +0.070 ASANKO GOLD INC. AKG 8 2.310 2.260 2.310 +0.040 ALTAGAS LTD. ALA 28 46.590 46.240 46.580 +0.100 ALTIUS MINERALS CORP. ALS 3 15.060 14.500 14.500 -0.880 ALMADEN MINERALS LTD. AMM 5 1.500 1.500 1.500 -0.100 AINSWORTH LUMBER CO. LTD ANS 752 3.760 3.740 3.760 +0.070 ALLIED NEVADA GOLD CORP ANV 132 3.930 3.690 3.690 -0.270 AFRICA OIL CORP AOI 46 8.300 8.210 8.270 +0.080 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 28 34.400 34.230 34.230 +0.070 ACASTI PHARMA INC. APO 96 1.080 1.060 1.060 -0.030 ALGONQUIN POWER & UTILITIES CORP. AQN 116 7.910 7.880 7.880 -0.010 ALGONQUIN POWER & UTL CORP PR SER D AQN.PR.D 1 24.700 24.700 24.700 +0.500 ARGONAUT GOLD INC. AR 111 4.110 4.020 4.050 -0.080 AECON GROUP INC ARE 18 18.450 18.300 18.440 +0.140 ARMTEC INFRASTRUCTURE INC. ARF 3 1.330 1.330 1.330 +0.020 ARC RESOURCES LTD. ARX 112 32.730 32.270 32.430 -0.540 ALACER GOLD CORP. ASR 114 2.690 2.590 2.610 -0.090 ATS AUTOMATION ATA 13 14.310 14.210 14.220 -0.100 ATAC RESOURCES LTD ATC 5 1.280 1.280 1.280 -0.030 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 122 30.870 30.170 30.850 +0.650 ATHABASCA OIL CORPORATION ATH 355 8.300 8.070 8.150 -0.130 ATLANTIC POWER CORP. ATP 158 3.490 3.240 3.270 -0.230 AURCANA CORP AUN 167 AURICO GOLD INC. AUQ 168 4.670 4.540 4.570 -0.080 AVALON RARE METALS INC. AVL 15 0.640 0.620 0.640 0.000 AVIGILON CORPORATION AVO 61 26.000 25.510 25.700 -0.290 ARTIS REIT AX.UN 82 15.970 15.870 15.970 +0.050 ALEXCO RESOURCE CORP. AXR 5 1.380 1.380 1.380 -0.010 AXIA NETMEDIA J AXX 5 2.650 2.590 2.590 -0.070 AMAYA GAMING GROUP INC. AYA 40 7.050 6.910 6.950 +0.110 AUGUSTA RESOURCE CORPORATION AZC 66 3.110 3.080 3.100 -0.040 ARCTURUS VENTURES INC AZN 50 0.015 0.015 0.015 -0.010 BELL ALIANT INC. BA 71 27.020 26.970 27.000 +0.030 BANRO CORP. BAA 10 0.475 0.470 0.475 0.000 BADGER DAYLIGHTING LTD. BAD 205 38.760 35.170 38.290 +1.630 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 105 46.130 45.570 46.080 +0.360 BROOKFIELD ASSET MGMT CL A PR SER 34 BAM.PF.B 1 25.140 25.140 25.140 +0.220 BAUER PERFORMANCE SPORTS LTD. BAU 1 14.790 14.790 14.790 -0.460 BLACKBERRY LIMITED BB 378 8.400 8.270 8.380 -0.010 BOMBARDIER INC. CL. B SV BBD.B 2390 4.410 4.200 4.410 +0.220 COTT CORP BCB 5 8.960 8.910 8.910 -0.070 BCE INC. BCE 112 48.850 48.370 48.800 +0.650 BCE INC SER S BCE.PR.S 10 21.300 21.300 21.300 +0.730 NEW LOOK EYEWEAR INC. BCI 3 20.320 20.320 20.320 +0.520 BEAR CREEK MINING CORP BCM 234 1.530 1.450 1.530 +0.080 BLACK DIAMOND GROUP LIMITED BDI 6 34.460 34.380 34.460 -0.500 BIRD CONSTRUCTION INC. BDT 3 14.110 14.030 14.030 -0.080 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 29 62.320 61.790 61.940 0.000 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 6 32.060 31.870 31.900 +0.060 BESRA GOLD INC. BEZ 110 0.020 0.020 0.020 0.000 BROOKFIELD GLOBAL INFRASTR SEC INCOME FD BGI.UN 5 9.970 9.960 9.970 +0.090 BARKERVILLE GOLD MINES LTD. BGM 5 0.430 0.430 0.430 -0.150 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 539 26.730 26.210 26.680 +0.380 BIOSIGN TECHNOLOGIES INC. BIO 750 0.035 0.035 0.035 -0.015 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 44 42.800 42.510 42.680 -0.020 BIRCHCLIFF ENERGY LTD. BIR 114 12.840 12.640 12.710 +0.010 BNK PETROLEUM INC. BKX 8 2.080 2.040 2.060 -0.050 BALLARD POWER SYSTEMS INC BLD 84 4.020 3.880 3.980 -0.060 BANK OF MONTREAL BMO 112 75.740 75.100 75.560 +0.430 PARTNERS VALUE SPLIT CORP. AA PR SER 5 BNA.PR.E 2 25.710 25.710 25.710 +0.060 BONTERRA ENERGY CORP. BNE 13 57.550 57.180 57.400 -0.130 BANKERS PETROLEUM LTD. BNK 1022 6.000 5.900 5.990 -0.050 BONAVISTA ENERGY CORPORATION BNP 106 17.270 17.160 17.230 -0.030 BANK OF NOVA SCOTIA BNS 60090 66.720 66.170 66.600 +0.620 AMERICAS PETROGAS INC. BOE 985 1.420 1.340 1.410 -0.040 BROOKFIELD CANADA OFFICE PROPERTIES BOX.UN 0 BROOKFIELD OFFICE PROPERTIES INC. BPO 3 21.680 21.620 21.680 +0.090 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 91 21.410 21.170 21.340 +0.160 BIOTEQ ENVIRONMENTAL TECHNOLOGIES BQE 330 0.060 0.055 0.055 0.000 BROOKFIELD RESIDENTIAL PROPERTIES INC. BRP 2 21.610 21.600 21.600 -0.090 BRI-CHEM CORP BRY 24 1.480 1.470 1.470 -0.020 BELO SUN MINING CORP. BSX 5 0.270 0.270 0.270 +0.005 BTB REIT BTB.UN 42 4.650 4.620 4.650 0.000 BAYTEX ENERGY CORP. BTE 135 45.690 45.150 45.610 +0.230 B2GOLD CORP. BTO 707 3.220 3.140 3.150 -0.070 BELLATRIX EXPLORATION LTD BXE 243 10.760 10.540 10.650 -0.150 BOYD GROUP INCOME FUND BYD.UN 3 39.600 39.220 39.600 +0.090 CAE INC CAE 156 14.610 14.450 14.470 -0.160 CANAM GROUP INC. CAM 20 14.090 13.910 13.940 -0.170 CDN APARTMENT UN CAR.UN 57 21.060 21.000 21.060 +0.030 CASCADES INC CAS 85 6.420 6.280 6.420 +0.130 CALLIDUS CAPITAL CORPORATION CBL 1 15.740 15.740 15.740 -1.260 iSHARES 1-5 YEAR LADD CORP BND IN FND CBO 247 19.730 19.720 19.730 +0.010 COGECO CABLE INC. SV CCA 53 60.620 59.970 59.990 -0.480 CCL INDUSTRIES INC. CL. B NV CCL.B 2 99.780 99.590 99.780 +2.390 CAMECO CORP CCO 487 23.430 22.420 23.320 +0.030 CATAMARAN CORPORATION CCT 242 42.710 40.560 41.360 -1.090 COUNTERPATH CORPORATION CCV 1 1.400 1.400 1.400 -0.010 CANELSON DRILLING INC CDI 89 8.280 8.110 8.200 -0.180 COM DEV INTL CDV 24 3.720 3.650 3.650 -0.090 CENTRAL FUND OF CANADA LTD. CL.A NV CEF.A 1 15.040 15.040 15.040 -0.110 CATHEDRAL ENERGY SERVICES LTD. CET 0 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 21 32.460 32.030 32.390 +0.070 CANACCORD GENUITY GROUP INC. CF 13 9.470 9.230 9.470 +0.010 CARFINCO FINANCIAL GROUP INC. CFN 6 9.020 9.020 9.020 +0.020 CANFOR CORP CFP 63 24.880 24.520 24.800 -0.210 CALFRAC WELL SERVICES LTD. CFW 7 38.300 37.930 37.930 -0.210 CANFOR PULP PRODUCTS INC. CFX 16 12.480 11.940 12.180 +0.800 CENTERRA GOLD INC. CG 92 5.650 5.530 5.650 +0.060 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 24 2.870 2.760 2.820 -0.040 CINEPLEX INC. CGX 24 41.190 40.950 41.190 -0.060 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 22 20.350 20.110 20.350 -0.030 CHOICE PROPERTIES REIT CHP.UN 57 10.600 10.560 10.600 -0.080 CHORUS AVIATION INC. CL B CHR.B 138 3.460 3.450 3.450 -0.250 CI FINANCIAL CORP. CIX 6 35.600 35.370 35.600 +0.170 CARDINAL ENERGY LTD. CJ 9 15.260 15.110 15.110 -0.310 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 52 24.650 24.520 24.650 -0.010 CHINOOK ENERGY INC. CKE 43 1.940 1.920 1.930 +0.130 CARIBOU KING RESOURCES LTD. CKR 20 0.030 0.030 0.030 -0.010 iSHARES 1-5 YEAR LADDERED GOVT BOND IND CLF 18 19.360 19.350 19.360 +0.010 CELESTICA INC SV CLS 18 12.320 12.160 12.160 -0.050 CANADIAN IMPERIAL BANK OF COMMERCE CM 27 97.830 97.110 97.790 +1.160 CANACOL ENERGY LTD CNE 127 8.340 8.090 8.250 -0.060 CONTINENTAL GOLD LIMITED CNL 40 4.080 3.920 3.920 -0.140 CDN NATURAL RES CNQ 1710 44.910 44.490 44.680 -0.310 CANADIAN NATIONAL RAILWAY CO. CNR 143 64.300 63.180 64.240 +0.960 CARDIOME PHARMA CORP COM 3 8.480 8.320 8.320 -0.060 CANADIAN OIL SANDS LIMITED COS 249 23.830 23.290 23.760 +0.050 CANADIAN PACIFIC RAILWAY LIMITED CP 74 171.090 166.710 171.020 +5.420 iSHARES S&P/TSX CDN PREF SHARE IND FND CPD 25 16.420 16.410 16.420 +0.020 CRESCENT POINT ENERGY CORP. CPG 222 44.590 44.250 44.550 -0.070 CARPATHIAN GOLD INC. CPN 220 0.030 0.030 0.030 0.000 CAPITAL POWER CORPORATION CPX 55 24.770 24.080 24.710 +0.210 CEQUENCE ENERGY LTD. CQE 475 3.100 3.000 3.020 -0.100 CREW ENERGY INC CR 133 12.550 12.270 12.440 -0.250 CORONET METALS INC. CRF 100 0.050 0.050 0.050 0.000 CERES GLOBAL AG CORP CRP 3 6.880 6.860 6.880 -0.040 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 42 13.450 13.360 13.450 +0.040 CAPSTONE MINING CORP. CS 739 2.890 2.850 2.880 +0.010 iSHARES ADVANT SHORT DUR HIGH INC ETF CSD 3 20.410 20.410 20.410 +0.010 CAPSTONE INFRASTRUCTURE CORP. CSE 143 4.050 4.030 4.050 +0.010 CHARTWELL RETIREMENT RESIDENCES CSH.UN 75 10.470 10.360 10.450 +0.060 CONTRANS GROUP INC. CSS 7 14.380 14.190 14.360 +0.260 CONSTELLATION SOFTWARE INC. CSU 47 246.000 238.110 241.000 -7.790 CROCOTTA ENERGY INC. CTA 101 3.870 3.710 3.740 -0.140 CANADIAN TIRE CORPORATION CL. A NV CTC.A 25 107.570 106.330 107.570 +0.650 CALIAN TECHNOLOGIES LTD. CTY 1 18.800 18.800 18.800 0.000 CANADIAN UTILITIES LTD. CL.A NV CU 12 40.550 40.380 40.440 +0.080 CANADIAN UTILITIES LTD PR SER DD CU.PR.G 100 22.150 22.150 22.150 +0.210 COMINAR R E UN CUF.UN 24 19.050 18.980 19.030 -0.010 COPPER MINING CORPORATION CUM 46 2.390 2.310 2.310 -0.030 CHURCHILL CORP A CUQ 2 11.170 11.140 11.140 -0.350 CANEXUS CORPORATION CUS 99 4.830 4.760 4.800 -0.040 CENOVUS ENERGY INC. CVE 457 32.660 32.340 32.630 -0.430 CALVALLEY PETROLEUM INC. CVI.A 10 1.550 1.550 1.550 -0.050 CDN WESTERN BANK CWB 7 37.210 37.130 37.210 -0.060 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 29 26.840 26.710 26.770 -0.060 CONCORDIA HEALTHCARE CORP. CXR 5 24.490 24.400 24.490 +0.230 CYMAT TECHNOLOGIES LTD. CYM 50 0.015 0.015 0.015 -0.010 DUNDEE REAL ESTATE INVESTMENT TRUST D.UN 85 28.950 28.870 28.870 -0.130 DUNDEE CORP. CL.A SV DC.A 11 16.110 15.980 16.000 -0.030 DIRECTCASH PAYMENTS INC. DCI 1 14.580 14.580 14.580 -1.050 DONNYCREEK ENERGY INC. DCK 100 2.160 2.100 2.160 +0.050 DOMINION DIAMOND CORPORATION DDC 17 13.830 13.710 13.810 -0.030 DELPHI ENERGY CORP. DEE 420 3.370 3.280 3.340 +0.010 DESMARAIS ENERGY CORP DES 100 0.005 0.005 0.005 -0.185 DIVIDEND 15 SPLIT CORP II CL A DF 41 8.520 8.480 8.520 +0.020 DIVIDEND 15 SPLIT CORP DFN 10 12.240 12.190 12.240 +0.090 DETOUR GOLD CORP. DGC 66 11.000 10.630 10.930 +0.010 DIVIDEND GROWTH SPLIT CORP. CLASS A DGS 38 9.980 9.860 9.980 +0.120 DAVIS + HENDERSON CORPORATION DH 135 31.770 30.500 31.770 +1.480 DAVIS + HENDERSON CORP 6% 30SEP18 DH.DB 10 120.000 120.000 120.000 +9.000 DHX MEDIA LTD. DHX 122 4.930 4.830 4.910 -0.070 DUNDEE INTERNATIONAL REIT DI.UN 28 9.400 9.340 9.360 -0.050 DOREL INDUSTRIES INC. CL.B SV DII.B 0 DUNDEE INDUSTRIAL REIT 5.25% 31DEC19 DIR.DB 10 101.400 101.400 101.400 +0.390 DUNDEE INDUSTRIAL REIT DIR.UN 51 9.310 9.210 9.240 -0.030 DENISON MINES CORP DML 343 1.490 1.420 1.490 +0.060 CIPHER PHARMACEUTICALS INC. DND 9 8.440 8.440 8.440 +0.140 DOLLARAMA INC. DOL 72 91.290 90.640 90.940 -0.260 BRP INC. DOO 18 29.760 29.510 29.510 -0.170 DUNDEE PRECIOUS METALS INC. DPM 67 3.800 3.630 3.640 -0.160 MEDICAL FACILITIES CORP. DR 0 DREAM UNLIMITED CORP. DRM 42 15.120 14.900 15.120 +0.150 DIRTT ENVIRONMENTAL SOLUTIONS LTD. DRT 8 3.450 3.450 3.450 -0.020 DESCARTES SYS DSG 149 14.950 14.660 14.890 -0.090 DEETHREE EXPLORATION LTD. DTX 86 11.900 11.600 11.730 -0.180 ENTERPRISE GROUP INC. E 197 1.060 1.050 1.050 -0.020 EUROPE BLUE-CHIP DIV GROWTH FUND EBC.UN 10 10.180 10.170 10.170 ENCANA CORP. ECA 460 25.590 25.260 25.410 -0.290 ENERCARE INC. ECI 15 11.100 10.930 11.100 -0.030 ENDEAVOUR SILVER CORP. EDR 27 5.140 4.970 5.020 -0.150 ELEMENT FINANCIAL CORPORATION EFN 128 13.240 13.000 13.120 -0.180 ENERGY FUELS INC. EFR 9 8.660 8.420 8.500 -0.280 ENERFLEX LTD. EFX 23 17.730 17.480 17.480 -0.310 EAGLE ENERGY TRUST EGL.UN 208 6.250 5.800 5.800 -0.470 EASYHOME LTD. EH 1 17.630 17.630 17.630 +0.050 EXCHANGE INCOME CORPORATION EIF 36 18.930 18.490 18.490 -0.570 CANOE EIT INCOME FUND TRUST EIT.UN 81 12.450 12.400 12.430 +0.040 ELDORADO GOLD ELD 392 6.780 6.560 6.690 -0.040 EASTERN PLATINUM LIMITED ELR 610 0.065 0.065 0.065 -0.005 EMERA INCORPORATED EMA 70 34.110 33.900 33.900 -0.190 EMED MINING PUBLIC LIMITED EMD 2500 0.140 0.140 0.140 0.000 EMPIRE COMPANY LTD. CL.A NV EMP.A 49 69.320 67.210 69.320 +2.410 ENBRIDGE INC ENB 224 52.980 52.700 52.930 +0.120 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 17 26.730 26.560 26.660 -0.020 ENTREC CORPORATION ENT 41 1.310 1.280 1.280 -0.010 EUROMAX RESOURCES INC EOX 15 0.200 0.195 0.195 +0.045 ENERPLUS CORPORATION ERF 132 24.430 24.030 24.340 -0.020 ENSIGN ENERGY SERVICES INC. ESI 19 17.270 17.220 17.270 +0.070 ENGHOUSE SYSTEMS LTD. ESL 2 31.070 30.970 30.970 -0.890 ESSENTIAL ENERGY SERVICES LTD. ESN 48 2.900 2.840 2.870 -0.060 ERIN VENTURES INC EV 10 0.050 0.050 0.050 -0.005 EXTENDICARE INC. EXE 31 6.740 6.680 6.740 +0.040 EXFO INC. EXF 3 4.980 4.940 4.980 +0.020 FIRM CAPITAL MORTGAGE INV. CORP. FC 23 12.120 12.100 12.100 -0.020 FIRM CAPITAL MORT INV CORP 4.75% 31MAR20 FC.DB.D 10 94.070 94.070 94.070 +3.650 FIRST CAPITAL REALTY INC. FCR 31 17.970 17.820 17.950 +0.090 FISSION URANIUM CORP. FCU 272 1.230 1.180 1.220 0.000 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 12 481.810 478.040 478.770 -2.400 iSHARES CDN FIN MONTHLY INCOME ETF FIE 4 7.230 7.230 7.230 +0.060 FIRST QUANTUM J FM 135 22.000 21.690 21.840 +0.050 FRANCO-NEVADA CORPORATION FNV 93 52.980 51.900 52.820 -0.440 FALCON OIL & GAS LTD FO 15 0.155 0.155 0.155 +0.010 FIRST MAJESTIC SILVER CORP FR 47 10.570 10.370 10.410 -0.140 CANYON SERVICES GROUP INC. FRC 17 15.120 14.930 15.100 +0.150 FREEHOLD ROYALTIES LTD. FRU 10 24.910 24.720 24.900 -0.070 FIRSTSERVICE CORPORATION SV FSV 34 54.710 53.740 54.010 +0.350 FORTIS INC FTS 55 32.200 32.090 32.190 +0.170 FINNING INTL FTT 53 29.870 29.150 29.610 +0.520 FORTUNA SILVER MINES INC FVI 438 4.630 4.480 4.530 0.000 GOLDCORP INC G 1468 27.400 26.940 27.130 -0.100 GREAT CANADIAN GAMING CORP GC 1 15.030 15.030 15.030 -0.230 COLABOR GROUP INC. GCL 1 3.490 3.490 3.490 +0.120 GIBSON ENERGY INC. GEI 24 29.300 29.060 29.300 +0.270 GASFRAC ENERGY SERVICES INC. GFS 0 CGI GROUP INC. CL.A SV GIB.A 566 40.880 39.000 39.520 +1.340 GLOBAL DIV INV GR. INCOME TR. II GII.UN 20 1.730 1.730 1.730 -0.020 GILDAN ACTIVEWEAR INC. GIL 149 56.100 54.970 56.020 +0.090 GEOLOGIX EXPLORATIONS INC. GIX 220 0.070 0.070 0.070 -0.005 GMP CAPITAL INC. GMP 7 8.360 8.300 8.360 +0.110 GOLDEN HOPE MINES LTD GNH 100 0.015 0.015 0.015 -0.015 GREAT PANTHER SILVER LIMITED GPR 13 1.200 1.160 1.200 +0.020 BSM TECHNOLGIES INC GPS 13 2.380 2.350 2.350 -0.050 GRANITE REIT GRT.UN 16 42.690 41.990 42.070 -0.370 GLUSKIN SHEFF + ASSOCIATES INC. GS 18 33.330 32.530 33.330 +0.440 GRAN TIERRA ENERGY INC GTE 123 7.980 7.790 7.820 -0.220 KNIGHT THERAPEUTICS INC. GUD 167 6.000 5.600 5.810 -0.190 GUYANA GOLDFIELDS INC GUY 45 2.440 2.400 2.440 +0.020 GREAT-WEST LIFECO INC GWO 135 30.890 30.310 30.840 +0.490 GEAR ENERGY LTD GXE 80 5.420 5.350 5.360 -0.140 GUESTLOGIX INC GXI 45 1.360 1.350 1.350 +0.010 GALAXY GRAPHITE CORP. GXY 310 0.020 0.020 0.020 0.000 HUDSON S BAY COMPANY HBC 9 17.360 17.200 17.360 +0.060 HUDBAY MINERALS INC. HBM 35 9.450 9.330 9.370 0.000 HOME CAPITAL GROUP INC. HCG 70 46.610 45.780 46.280 +0.230 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 33 14.350 14.140 14.350 +0.320 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 40 9.070 8.990 9.020 -0.120 HIGH LINER HLF 0 HEALTHLEASE PROPERTIES REIT HLP.UN 13 10.130 10.110 10.130 -0.030 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 548 5.020 4.850 4.930 +0.070 HORIZON NORTH LOGISTICS HNL 1934 8.100 7.700 7.990 -0.440 AMERICAN HOTEL INCOME PROPERTIES REIT LP HOT.UN 1 10.700 10.700 10.700 +0.030 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 28 4.830 4.830 4.830 -0.140 H & R REAL EST UN HR.UN 364 23.140 23.020 23.110 +0.070 HORIZONS BETAPRO S&P 500R BEAR PLUS ETF HSD 253 3.200 3.170 3.170 -0.010 HUSKY ENERGY INC. HSE 9 35.920 35.640 35.860 -0.110 HORIZONS BETAPRO S&P 500R BULL PLUS ETF HSU 13 25.990 25.880 25.980 +0.020 HORIZONS BPRO S&P 500 VIX SHT BULL ETF HVU 169 5.980 5.920 5.940 +0.040 HIGH ARCTIC ENERGY SERVICES HWO 5 5.290 5.290 5.290 -0.010 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 244 5.510 5.450 5.450 -0.050 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 85 26.780 26.450 26.780 +0.300 INTELLIPHARMACEUTICS INTERNATIONAL INC. I 12 4.650 4.370 4.440 -0.680 ITHACA ENERGY INC IAE 352 2.910 2.880 2.880 +0.060 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 10 45.380 44.860 45.280 +0.300 ICO THERAPEUTICS INC ICO 5 0.335 0.335 0.335 -0.025 INTACT FINANCIAL CORPORATION IFC 305 71.910 70.420 71.900 +1.670 INTERNATIONAL FOREST PRODUCTS LTD. CL.A IFP.A 23 16.620 16.550 16.620 +0.120 IGM FINANCIAL INC. IGM 34 54.660 54.080 54.660 +0.580 IMPERIAL METALS CORP. III 8 14.000 13.870 13.950 +0.070 IMRIS INC IM 1 1.310 1.310 1.310 -0.050 IAMGOLD CORP IMG 104 3.870 3.810 3.830 -0.020 IMPERIAL OIL IMO 135 53.960 53.200 53.520 +0.040 IMAX CORP IMX 1 28.110 28.110 28.110 0.000 IONA ENERGY INC. INA 5 0.550 0.550 0.550 +0.020 INNERGEX RENEWABLE ENERGY INC. INE 36 10.640 10.580 10.620 +0.030 INNVEST REIT TRUST UNIT INN.UN 25 5.280 5.230 5.250 0.000 INTER PIPELINE LTD. IPL 229 29.810 29.610 29.790 +0.080 INTERTAPE POLYMER ITP 9 12.860 12.830 12.830 -0.040 IVANHOE MINES LTD. IVN 84 1.820 1.810 1.820 +0.010 JUST ENERGY GROUP INC. JE 57 8.730 8.620 8.710 +0.010 KINROSS GOLD CORP K 793 4.510 4.440 4.450 -0.080 KLONDEX MINES LTD. KDX 2 1.930 1.930 1.930 +0.110 KELT EXPLORATION LTD. KEL 28 13.780 13.680 13.780 -0.100 KEYERA CORP. KEY 46 73.000 71.750 73.000 -0.030 KIRKLAND LAKE GOLD INC. KGI 3 3.160 3.090 3.090 -0.110 STELLAR BIOTECHNOLOGIES INC. KLH 9 1.200 1.180 1.180 -0.530 KELSO TECHNOLOGIES INC KLS 32 6.290 6.210 6.290 +0.230 KILLAM PROPERTIES INC. KMP 26 10.480 10.400 10.480 +0.130 KARNALYTE RESOURCES INC. KRN 11 1.230 1.220 1.220 -0.110 LOBLAW COMPANIES LIMITED L 228 47.650 46.400 47.650 +1.750 LAURENTIAN BANK LB 32 47.120 46.800 47.020 +0.160 LEGACY OIL AND GAS INC. LEG 295 8.590 8.450 8.530 -0.230 CDN LIFE COS SPLIT CORP. 2012 PR LFE.PR.B 60 10.180 10.180 10.180 0.000 LUNA GOLD CORP LGC 15 1.070 1.050 1.070 +0.020 LABRADOR IRON ORE ROYALTY CORPORATION LIF 23 30.330 30.000 30.000 -0.380 LUMENPULSE INC. LMP 2 19.010 19.010 19.010 -0.630 LOMIKO METALS INC LMR 20 0.090 0.085 0.085 +0.005 LINAMAR CORP LNR 21 54.870 54.330 54.870 +0.220 LONGVIEW OIL CORP. LNV 2 6.690 6.690 6.690 -0.080 LORUS THERAPEUTICS LOR 20 0.550 0.550 0.550 +0.020 LONG RUN EXPLORATION LTD LRE 3416 5.620 5.490 5.520 -0.150 LONG RUN EXPLORATION LTD. SUBS RCPTS LRE.R 2786 5.560 5.450 5.450 0.000 LAKE SHORE GOLD CORP. LSG 45 0.890 0.870 0.880 -0.020 LIGHTSTREAM RESOURCES LTD. LTS 133 6.560 6.470 6.560 -0.090 LUCARA DIAMOND CORP LUC 40 1.900 1.870 1.900 +0.040 LUNDIN MINING CORP. LUN 1971 5.680 5.360 5.600 -0.030 LEVON RES LTD LVN 5 0.245 0.245 0.245 -0.005 LEISUREWORLD SENIOR CARE CORP LW 4 12.300 12.210 12.210 -0.160 MAG SILVER CORP. MAG 28 8.400 8.210 8.330 -0.110 MANITOBA TELECOM MBT 6 30.300 30.120 30.300 +0.110 MACDONALD DETTWILER MDA 23 85.280 83.130 85.080 +0.400 MAJOR DRILLING GRP MDI 48 8.650 8.600 8.640 +0.040 MEG ENERGY CORP. MEG 114 40.650 39.100 39.450 -0.840 MANITOK ENERGY INC. MEI 570 2.510 2.470 2.490 +0.030 MANULIFE FIN MFC 1439 20.600 20.390 20.550 +0.110 MAPLE LEAF FOODS MFI 22 18.230 18.000 18.100 -0.160 MAGNA INTERNATIONAL INC. COMMON MG 106 107.320 106.360 107.320 +0.440 MEGA URANIUM LTD. MGA 150 0.215 0.210 0.215 +0.005 MARRET HIGH YIELD STRATEGIES FUND MHY.UN 12 7.880 7.880 7.880 +0.180 GENWORTH MI CANADA INC. MIC 362 39.150 38.390 38.480 +1.250 MINT INCOME FUND MID.UN 10 10.860 10.860 10.860 -0.010 MERCATOR MINERALS LTD. ML 40 0.110 0.105 0.105 -0.005 MINCO GOLD CORPORATION MMM 10 0.310 0.310 0.310 -0.010 MART RESOURCES INC MMT 127 1.500 1.490 1.490 -0.010 MACMILLAN MINERALS INC. MMX 150 0.015 0.015 0.015 -0.025 MANDALAY RESOURCES CORP MND 95 0.950 0.950 0.950 +0.020 MITEL NETWORKS CORPORATION MNW 22 10.070 9.970 10.020 +0.130 MARTINREA INTERNATIONAL INC. MRE 35 11.180 10.960 11.050 +0.010 MORGUARD N.A. RESIDENTIAL REIT MRG.UN 4 10.330 10.300 10.330 -0.020 METRO INC. MRU 44 67.590 66.350 67.540 +1.180 MORNEAU SHEPELL INC. MSI 4 16.020 15.970 16.020 +0.090 MERUS LABS INTERNATIONAL INC. MSL 60 1.680 1.640 1.640 -0.040 MULLEN GROUP LTD. MTL 10 29.730 29.430 29.720 +0.150 MCEWEN MINING INC. MUX 13 2.640 2.580 2.610 -0.050 MADALENA ENERGY INC. MVN 15 0.700 0.700 0.700 0.000 METHANEX CORP MX 25 67.780 66.670 67.750 -2.290 NATIONAL BANK OF CANADA NA 60 45.480 45.350 45.480 +0.100 NEWALTA CORPORATION NAL 17 20.100 20.070 20.100 -0.120 NORBORD INC. NBD 46 27.000 26.750 26.940 -0.160 NEVADA COPPER CORP. NCU 20 2.270 2.180 2.270 +0.060 NORTHERN DYNASTY MINERALS LTD. NDM 5 0.850 0.850 0.850 -0.030 NORDION INC. NDN 29 12.690 12.630 12.670 -0.070 NOVADAQ TECHNOLOGIES INC. NDQ 5 17.300 16.840 17.230 -1.480 NEW FLYER INDUSTIRES INC. NFI 0 NOVAGOLD RES INC. NG 24 3.920 3.840 3.870 -0.020 NEW GOLD INC. NGD 720 5.590 5.480 5.550 -0.030 NIKO RES NKO 99 2.180 1.930 2.090 +0.120 NEW MILLENIUM IRON CORP. NML 5 0.410 0.410 0.410 -0.040 NORTH AMERICAN ENERGY PARTNERS INC. NOA 3 8.600 8.560 8.600 +0.030 NORTHLAND POWER INC. NPI 16 17.210 17.150 17.150 0.000 VERDE POTASH PLC NPK 8 1.370 1.370 1.370 +0.070 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 14 28.030 27.960 27.980 -0.050 NEVSUN RES J NSU 84 4.010 3.950 3.970 -0.020 NAUTILUS MINERALS INC. NUS 110 0.590 0.560 0.590 +0.110 NUVISTA ENERGY LTD. NVA 35 10.990 10.870 10.980 0.000 THE NORTH WEST COMPANY INC. NWC 14 24.320 23.990 24.220 +0.270 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 162 10.060 10.010 10.040 -0.010 NEXGEN ENERGY LTD. NXE 50 0.330 0.330 0.330 0.000 NORDEX EXPLOSIVES LTD NXX 250 0.540 0.520 0.540 -0.020 OROCO RESOURCE CORP OCO 50 0.040 0.040 0.040 -0.020 ONEX CORPORATION SV OCX 28 62.240 61.770 62.130 -0.500 OCEANAGOLD CORP. OGC 199 2.850 2.710 2.790 -0.030 ONCOLYTICS BIO ONC 14 1.630 1.600 1.610 +0.010 ORBITE ALUMINAE INC. ORT 5 0.270 0.270 0.270 0.000 OSISKO MINING CORPORATION OSK 4669 7.920 7.820 7.850 -0.100 OPEN TEXT CORP OTC 72 54.680 53.910 54.040 +0.040 PRIMERO MINING CORP. P 296 7.100 6.930 6.930 -0.100 PAN AMERICAN J PAA 18 14.330 14.060 14.220 +0.060 PAPUAN PRECIOUS METALS CORP. PAU 150 0.120 0.105 0.105 +0.090 PREMIUM BRANDS HOLDINGS CORP PBH 1 21.110 21.110 21.110 -0.330 PROPHECY COAL CORP. PCY 350 0.070 0.070 0.070 +0.010 PRECISION DRILLING CORPORATION PD 466 14.360 14.070 14.250 -0.020 N A PALLADIUM PDL 965 0.320 0.315 0.320 +0.005 PALADIN RESOURCES LTD. PDN 30 0.445 0.440 0.440 -0.005 PREMIUM EXPLORATION INC PEM 30 0.045 0.045 0.045 -0.145 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 52 40.380 39.580 40.380 -0.030 PREMIER GOLD MINES LTD. PG 89 2.080 2.030 2.050 -0.050 PENGROWTH ENERGY CORPORATION PGF 333 7.150 7.060 7.120 -0.050 PATIENT HOME MONITORING CORP. PHM 10 0.225 0.225 0.225 -0.005 PHX ENERGY SERVICES CORP. PHX 0 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 20 22.170 21.480 22.130 +0.490 PARKLAND FUEL CORPORATION PKI 61 20.330 20.070 20.320 -0.100 PROMETIC LIFE SCIENCES INC. PLI 2250 1.090 0.950 1.090 +0.140 PARALLEL ENERGY TRUST PLT.UN 4 4.420 4.380 4.420 +0.030 PLAZA RETAIL REIT PLZ.UN 104 4.150 4.100 4.100 0.000 PERPETUAL ENERGY INC. PMT 104 1.790 1.720 1.790 +0.030 PINECLIFF ENERGY INC. PNE 682 1.650 1.620 1.640 +0.010 PANORIENT ENERGY CORP. POE 15 2.120 2.040 2.120 +0.070 POTASH CORPORATION OF SASKATCHEWAN INC POT 3113 39.620 39.140 39.620 +0.460 PARAMOUNT RESOURCES LTD. POU 55 59.740 58.570 59.670 +1.000 POWER CORPORATION OF CANADA SV POW 63 30.890 30.440 30.840 +0.380 POWER CORP PART PR POW.PR.E 4 35.000 35.000 35.000 POWER CORP OF CDA 5.6% PR SER G POW.PR.G 5 25.660 25.660 25.660 +0.660 PEMBINA PIPELINE CORPORATION PPL 1171 43.230 42.780 43.070 +0.530 PAINTED PONY PETROLEUM LTD. PPY 39 11.510 11.350 11.390 -0.300 PROBE MINES LTD PRB 458 3.100 2.640 2.770 -0.220 PACIFIC RUBIALES ENERGY CORP PRE 196 18.100 17.620 17.890 -0.240 PERSEUS MINING LIMITED PRU 10 0.355 0.355 0.355 -0.035 PETROWEST CORPORATION PRW 20 0.940 0.940 0.940 +0.020 PULSE SEISMIC INC. PSD 7 3.660 3.610 3.650 0.000 PASON SYSTEMS INC. PSI 17 30.690 30.430 30.460 -0.180 PETROAMERICA OIL CORP. PTA 10 0.290 0.290 0.290 -0.005 POET TECHNOLOGIES INC. PTK 271 1.640 1.450 1.640 -0.030 PLATINUM GROUP METALS LTD. PTM 10 1.160 1.160 1.160 0.000 PURE TECHNOLOGIES LTD. PUR 9 7.130 7.000 7.130 +0.080 PRETIUM RESOURCES INC. PVG 65 7.130 6.900 7.130 +0.120 POWER FINANCIAL CORP. PWF 38 34.850 34.500 34.850 +0.340 PENN WEST PETROLEUM LTD. PWT 255 9.980 9.810 9.920 -0.070 PAREX RESOURCES INC. PXT 19 10.970 10.930 10.950 -0.020 PAREX RESOURCES INC. 5.25% 30JUN16 PXT.DB 400 120.100 120.000 120.000 +11.990 BLACKPEARL RESOURCES INC. PXX 46 3.100 3.060 3.100 -0.010 PIZZA PIZZA ROYALTY CORP. PZA 24 13.450 13.450 13.450 +0.150 PARAMOUNT GOLD AND SILVER CORP. PZG 5 1.100 1.100 1.100 0.000 QUEBECOR INC. CL.B SV QBR.B 134 26.130 25.820 25.840 -0.160 QUESTERRE ENERGY CORP QEC 44 1.250 1.240 1.240 +0.050 ROMARCO MINERALS INC. R 10 0.890 0.890 0.890 +0.020 RITCHIE BROS AUCTIONEERS INC. RBA 23 27.460 27.300 27.400 +0.320 RB ENERGY INC. RBI 15 0.690 0.680 0.690 +0.020 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 105 43.560 42.900 43.520 +0.540 RED EAGLE MINING CORP. RD 50 0.290 0.290 0.290 +0.030 ROCK ENERGY INC. RE 88 6.640 6.530 6.570 -0.150 CDN REAL ESTATE UN REF.UN 15 45.470 45.190 45.190 -0.140 RIOCAN REAL EST UN REI.UN 37 27.250 27.120 27.250 +0.080 RARE ELEMENT RESOURCES LTD RES 5 1.430 1.430 1.430 -0.130 REITMANS CANADA LTD. CL.A NV RET.A 23 6.690 6.600 6.660 +0.080 ROYAL GOLD J RGL 1 71.850 71.850 71.850 -0.070 RANDSBURG INTERNATIONAL GOLD CORP. RGZ 200 0.010 0.010 0.010 ROI CANADIAN HIGH INCOME MORTGAGE FUND RIH.UN 10 7.230 7.230 7.230 +0.090 RIO ALTO MINING LIMITED RIO 5 2.190 2.180 2.180 -0.040 REDKNEE SOLUTIONS INC. RKN 68 4.830 4.770 4.780 -0.160 REGAL LIFESTYLE COMMUNITIES INC. RLC 16 8.050 8.000 8.050 +0.330 ROCKY MOUNTAIN DEALERSHIPS INC. RME 2 10.700 10.680 10.680 +0.230 RETROCOM REIT RMM.UN 75 4.810 4.790 4.800 +0.010 RMP ENERGY INC. RMP 170 8.500 8.330 8.330 -0.080 RUBICON MINERALS CORP. RMX 82 1.210 1.180 1.180 -0.030 TRANSALTA RENEWABLES INC. RNW 7 11.200 11.150 11.150 -0.050 RONA INC. RON 24 11.110 11.050 11.070 +0.010 RAISE PRODUCTION INC. RPC 10 2.910 2.910 2.910 -0.080 RAM POWER CORP. RPG 830 0.065 0.065 0.065 -0.005 ARPETROL LTD. RPT 150 0.015 0.015 0.015 +0.010 RAGING RIVER EXPLORATION INC. RRX 49 9.720 9.570 9.690 -0.040 ROGERS SUGAR INC. RSI 131 4.950 4.900 4.900 +0.010 ARTEK EXPLORATION LTD. RTK 58 4.280 4.200 4.260 +0.050 PURE MULTI-FAMILY REIT LP USD RUF.U 20 4.710 4.710 4.710 +0.180 RUSSEL METALS RUS 11 32.350 32.030 32.350 +0.150 REVIVE THERAPEUTICS LTD. RVV 45 0.580 0.580 0.580 -0.140 ROYAL BANK OF CANADA RY 79 73.280 72.820 73.200 +0.420 SHERRITT INTL RV S 356 4.720 4.640 4.640 -0.030 SAPUTO INC. SAP 52 58.360 57.610 58.360 +0.560 SABINA GOLD & SILVER CORP. SBB 5 0.730 0.730 0.730 -0.020 BROMPTON SPLIT BANC CORP. CL A SBC 9 13.850 13.830 13.850 -0.030 SEARS CANADA INC SCC 3 16.210 16.150 16.210 -0.120 SHAWCOR LTD SCL 12 48.820 47.940 48.820 +0.800 SPROTT RESOURCE CORP SCP 14 2.580 2.530 2.530 -0.040 SEABRIDGE GOLD INC. SEA 3 9.010 8.760 8.760 -0.050 SECURE ENERGY SERVICES INC. SES 86 19.720 19.540 19.690 +0.030 SPYGLASS RESOURCES CORP SGL 348 1.820 1.780 1.810 0.000 SURGE ENERGY INC. SGY 642 7.020 6.860 6.950 -0.070 SPROTT INC SII 23 3.260 3.210 3.260 +0.020 SENSIO TECHNOLOGIES INC SIO 5 0.285 0.285 0.285 +0.010 STELLA JONES INC SJ 6 29.910 29.890 29.890 -0.110 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 63 26.590 26.480 26.550 +0.150 SUN LIFE FINANCIAL INC. SLF 488 37.110 36.890 37.100 +0.140 SILVER WHEATON CORP. SLW 318 24.470 24.100 24.340 -0.360 SMART TECHNOLOGIES INC SMA 10 4.250 4.150 4.170 -0.010 SEMAFO J SMF 125 4.150 4.070 4.090 -0.090 SNC-LAVALIN SV SNC 37 49.930 48.650 49.590 +1.300 SPANISH MOUNTAIN GOLD LTD. SPA 150 0.055 0.055 0.055 -0.005 SUPERIOR PLUS CORP. SPB 19 13.230 13.160 13.230 +0.070 SPARTAN ENERGY CORP. SPE 223 4.150 4.070 4.100 -0.090 SCORPIO MINING CORP. SPM 567 STAKEHOLDER GOLD CORP. SRC 5 0.240 0.240 0.240 +0.085 STRAIT MINERALS INC. SRD 120 0.015 0.015 0.015 +0.005 SOLID RES LTD SRW 365 0.170 0.160 0.170 +0.060 STORM RESOURCES LTD. SRX 1 5.670 5.670 5.670 +0.050 SANDSTORM GOLD LTD. SSL 44 6.170 5.980 6.090 -0.020 SILVER STANDARD RES INC. SSO 65 10.970 10.640 10.860 -0.040 STUDENT TRANSPORTATION INC. COMMON STB 17 6.780 6.740 6.780 +0.020 STANTEC INC STN 4 64.900 64.240 64.860 +1.330 SOUTHERN PACIFIC RESOURES CORP STP 15 0.330 0.300 0.330 +0.045 SUNCOR ENERGY INC. SU 293 42.490 42.020 42.310 -0.330 SULLIDEN GOLD CORPORATION LTD. SUE 25 0.780 0.760 0.760 -0.040 SANDVINE CORPORATION SVC 41 3.910 3.860 3.900 -0.010 SILVERCREST MINES INC SVL 362 1.900 1.870 1.890 -0.010 SILVERCORP METALS INC. SVM 33 2.350 2.290 2.290 -0.040 SAVANNA ENERGY SERVICES CORP SVY 42 8.940 8.840 8.900 -0.070 SIERRA WIRELESS SW 25 23.660 22.960 23.660 +0.240 SWISHER HYGIENE INC. SWI 5 0.420 0.420 0.420 -0.030 STORNOWAY DIAMOND CORP. SWY 5 0.890 0.890 0.890 -0.080 TELUS CORPORATION T 275 38.690 38.380 38.680 +0.200 TRANSALTA CORPORATION TA 238 13.560 13.390 13.400 +0.060 TRANSALTA CORPORATION PR SER A TA.PR.D 9 18.550 18.550 18.550 +2.150 TAG OIL LTD TAO 19 3.200 3.120 3.200 +0.030 TWIN BUTTE ENERGY LTD. TBE 704 2.370 2.310 2.350 -0.020 TECK RESOURCES LTD. CL.B SV TCK.B 261 25.030 24.530 24.970 +0.340 TRANSCONTINENTAL INC. CL A SV TCL.A 38 16.030 15.840 16.000 +0.030 THOMPSON CREEK METALS COMPANY TCM 63 3.020 2.920 2.930 -0.060 TRICON CAPITAL GROUP INC. TCN 92 7.590 7.310 7.590 +0.250 TRICAN WELL TCW 583 15.880 15.490 15.710 -0.060 TORONTO-DOMINION BANK TD 230 52.800 52.220 52.700 +0.560 TD BANK 5 YR RESET SERIES AE TD.PR.E 13 24.990 24.990 24.990 0.000 TD BANK PR. SERIES AK TD.PR.K 1 25.300 25.300 25.300 -0.640 TRINIDAD DRILLING LTD. TDG 54 12.310 12.190 12.310 +0.100 TRILOGY ENERGY CORP. TET 68 30.290 29.930 30.000 -0.410 TRANSFORCE INC. TFI 44 23.990 23.910 23.910 -0.040 TRANSGLOBE J TGL 27 8.780 8.460 8.550 -0.210 TIM HORTONS INC. THI 370 60.320 60.030 60.150 0.000 TAHOE RESOURCES INC. THO 84 24.790 24.000 24.400 -0.190 TITANIUM CORP INC TIC 27 1.920 1.900 1.920 +0.070 TOROMONT IND TIH 52 27.100 26.550 27.100 +0.560 TEKMIRA PHAMACEUTICALS CORP TKM 22 14.350 14.130 14.320 -0.410 TASEKO MINES LTD. TKO 136 2.360 2.350 2.360 0.000 TALISMAN ENERGY INC. TLM 864 11.410 11.310 11.330 -0.130 TEMBEC INC. TMB 1 2.510 2.510 2.510 +0.190 TIMBERCREEK MORTGAGE INVEST TMC 10 9.100 9.100 9.100 -0.140 TITAN MEDICAL INC TMD 178 1.830 1.740 1.760 +0.010 TEMEX RESOURCES CORP TME 540 0.075 0.075 0.075 -0.010 TIMMINS GOLD CORP TMM 83 1.570 1.540 1.560 +0.010 TANZANIAN ROYALTY EXPLORATION CORP. TNX 1 2.440 2.440 2.440 +0.090 TORC OIL & GAS LTD. TOG 211 13.440 12.990 13.370 -0.020 TOTAL ENERGY SERVICES INC. TOT 0 TOURMALINE OIL CORP. TOU 62 56.860 56.430 56.840 -0.160 TEMPLE HOTELS INC. TPH 1 6.040 6.040 6.040 +0.040 THOMSON REUTERS CORP. TRI 346 40.030 38.790 39.640 +1.480 TRIMEL PHARMACEUTICALS CORPORATION TRL 60 0.500 0.500 0.500 -0.050 TRANSCANADA CORPORATION TRP 84 51.440 50.940 51.120 -0.140 TURQUOISE HILL RESOURCES LTD. TRQ 315 4.360 4.180 4.260 +0.040 TORSTAR CORP. CL. B NV TS.B 0 TREE ISLAND STEEL LTD. TSL 30 1.160 1.160 1.160 +0.060 TOP 20 EUROPE DIVIDEND TRUST TTE.UN 5 9.900 9.900 9.900 -0.410 TREVALI MINING CORPORATION TV 91 1.110 1.110 1.110 -0.020 TAMARACK VALLEY ENERGY LTD. TVE 170 5.950 5.890 5.900 -0.100 TVI PACIFIC J TVI 250 0.015 0.015 0.015 0.000 TRAVERSE ENERGY LTD. TVL 167 1.100 1.100 1.100 +0.100 TOREX GOLD RESOURCES INC. TXG 296 1.240 1.220 1.230 +0.010 URANIUM PARTICIPATION CORP. U 448 4.820 4.790 4.790 -0.080 ATHABASCA URANIUM INC. UAX 100 0.045 0.045 0.045 -0.005 UEX CORP UEX 5 0.435 0.435 0.435 -0.095 DOMTAR CORPORATION UFS 1 103.230 103.230 103.230 +2.550 UR-ENERGY INC. URE 36 1.360 1.280 1.350 +0.040 URANERZ ENERGY CORPORATION URZ 5 1.640 1.640 1.640 -0.040 VERMILION ENERGY INC. VET 51 73.160 72.480 73.120 +0.510 5N PLUS INC. VNP 60 4.820 4.770 4.800 -0.020 VALEANT PHARMACEUTICALS INTL INC. VRX 90 146.520 144.810 146.520 +0.150 VERESEN INC. VSN 22 16.330 16.120 16.210 -0.010 VULCAN MINERALS INC VUL 10 0.035 0.035 0.035 -0.005 IPATH S&P 500 VIX SHORT-TERM FUTURES ETN VXX 3 44.150 44.010 44.010 -0.100 WANTED TECHNOLOGIES CORP WAN 24 1.110 1.100 1.100 0.000 WHISTLER BLACKCOMB HOLDINGS INC. WB 0 WHITECAP RESOURCES INC. WCP 205 14.500 14.320 14.470 +0.040 WHITECAP RESOURCES INC. SUBS RCPTS WCP.N 1 14.400 14.400 14.400 +0.110 WEST CIRQUE RESOURCES LTD. WCQ 5 0.325 0.325 0.325 0.000 WESTERN FOREST PRODUCTS INC. WEF 473 2.230 2.180 2.190 -0.010 WESTERNONE INC. WEQ 3 7.480 7.400 7.480 +0.120 WEST FRASER TIMBER WFT 158 49.080 48.020 48.970 +0.130 WI-LAN INC WIN 105 3.410 3.350 3.390 +0.100 WESTJET AIRLINES LTD. WJA 19 24.740 24.330 24.730 0.000 WAJAX CORP WJX 20 35.570 35.270 35.530 +0.260 WALTER ENERGY INC. WLT 3 7.950 7.800 7.950 +0.050 GEORGE WESTON LIMITED WN 70 82.770 80.770 82.550 +1.630 GEORGE WESTON LTD. 5.20% PR. SER III WN.PR.C 7 23.960 23.960 23.960 +0.210 GEORGE WESTON LTD. 5.2% PRF SERIES IV WN.PR.D 7 23.960 23.960 23.960 +0.210 WESTPORT INNOV WPT 11 14.390 14.210 14.390 -0.060 WESTERN ENERGY SVCS CORP WRG 144 11.290 11.140 11.250 +0.110 WESTERN COPPER AND GOLD CORPORATION WRN 5 0.890 0.890 0.890 -0.090 WSP GLOBAL INC. WSP 32 37.710 37.270 37.500 -0.190 WESTSHORE TERMINALS INVESTMENT CORP. WTE 71 35.750 34.990 35.600 +0.740 TMX GROUP LIMITED X 5 57.690 57.550 57.690 +1.830 iSHARES CANADIAN UNIVERSE BOND INDEX ETF XBB 4 30.580 30.580 30.580 +0.060 iSHARES CANADIAN CORPORATE BD INDEX ETF XCB 34 21.150 21.140 21.150 +0.020 XTREME DRILLING AND COIL SERVICES CORP. XDC 2 5.020 4.970 5.020 0.000 iSHARES S&P/TSX CAPPED FINANCIALS INDEX XFN 5 29.780 29.780 29.780 +0.200 iSHARES FLOATING RATE INDEX ETF XFR 50 20.140 20.140 20.140 0.000 iSHARES S&P/TSX GLOBAL GOLD INDEX ETF XGD 10 11.480 11.480 11.480 +0.060 iSHARES S&P/TSX 60 INDEX ETF XIU 164 21.120 20.990 21.120 +0.120 EXETER RESOURCES CORP XRC 5 0.660 0.660 0.660 +0.010 iSHARES S&P/TSX CAPPED REIT INDEX ETF XRE 63 16.230 16.200 16.220 -0.020 iSHARES CDN SHORT TERM BOND INDEX ETF XSB 52 28.610 28.600 28.610 -0.010 iSHARES S&P 500 INDEX ETF CAD HDGD XSP 121 21.680 21.600 21.680 +0.050 SIRIUS XM CANADA HOLDINGS INC. SV XSR 17 7.900 7.710 7.750 -0.120 iSHARES U.S. SMALL CAP INDEX ETF CAD HDG XSU 2 24.070 24.060 24.070 +0.050 iSHARES DIVERSIFIED MONTHLY INCOME ETF XTR 10 12.290 12.290 12.290 +0.010 iSHARES S&P/TSX CAPPED UTILITIES INDEX E XUT 16 20.250 20.250 20.250 +0.060 YELLOW MEDIA LIMITED Y 4 22.060 22.020 22.020 -0.260 YANGARRA RESOURCES LTD. YGR 711 1.280 1.190 1.190 +0.010 YAMANA GOLD INC YRI 3150 8.250 7.940 8.200 -0.150 ZARGON OIL & GAS LTD. ZAR 3 9.670 9.670 9.670 +0.280 BMO SHORT CORPORATE BOND INDEX ETF ZCS 13 14.810 14.810 14.810 +0.010 BMO S&P/TSX EQUAL WEIGHT BANKS INDEX ETF ZEB 1 22.240 22.240 22.240 +0.120 ZENYATTA VENTURES LTD. ZEN 16 3.330 3.330 3.330 +0.040 ZODIAC EXPLORATION INC. ZEX 80 0.025 0.025 0.025 -0.005 Trades: 29,539 Total Volume: 15,477,084 Total Value: $530,449,684 Advanced: 273 Declined: 287 Unchanged: 3,871 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.