Pure Trading Daily Market Summary May 02 2014 Closing Numbers Stock Symbol Vol(00s) High Low Close Change ALLANA POTASH CORP. AAA 5 0.370 0.370 0.370 -0.005 PURE INDTL REAL ESTATE TR AAR.UN 3 4.850 4.850 4.850 -0.070 ADVANTAGE OIL & GAS LTD. AAV 291 6.960 6.860 6.910 +0.010 ADVANTAGE OIL & GAS LTD. 5% 30JAN15 AAV.DB.H 1040 101.830 101.650 101.830 +0.160 ABSOLUTE SOFTWARE CORP. ABT 7 6.740 6.720 6.720 -0.090 BARRICK GOLD CORPORATION ABX 366 19.160 18.750 19.110 +0.350 AIR CANADA CL A AC.A 4 7.850 7.820 7.820 +0.080 AIR CANADA CL B AC.B 134 7.860 7.810 7.830 +0.090 ATCO LTD. CL.I NV ACO.X 15 54.040 53.630 54.040 +0.540 AUTOCANADA INC. ACQ 15 72.180 70.800 70.920 +0.980 ALARIS ROYALTY CORP AD 13 26.980 26.710 26.730 -0.080 ALDERON IRON ORE CORP. ADV 50 1.630 1.600 1.600 +0.020 AURORA OIL & GAS LIMITED AEF 33 4.160 4.100 4.100 -0.010 AGNICO EAGLE MINES LIMITED AEM 314 35.570 34.000 35.470 +3.020 ARGENT ENERGY TRUST AET.UN 119 2.880 2.840 2.850 0.000 AETERNA ZENTARIS INC. AEZ 5 1.260 1.260 1.260 0.000 AG GROWTH INTERNATIONAL INC. AFN 23 45.170 43.910 45.130 +1.770 AGF MANAGEMENT LTD. CL.B NV AGF.B 56 12.760 12.570 12.630 +0.050 ALAMOS GOLD INC. AGI 20 10.200 10.070 10.180 +0.170 ALLIANCE GRAIN TRADERS INC. AGT 3 18.400 18.400 18.400 -0.010 AGRIUM INC AGU 39 105.810 104.960 105.750 +1.030 ASTON HILL FINANCIAL INC AHF 100 1.190 1.170 1.180 +0.010 ALTUS GROUP LIMITED AIF 1 19.510 19.510 19.510 +0.270 AIMIA INC. AIM 53 17.830 17.760 17.790 +0.100 ASANKO GOLD INC. AKG 1 2.270 2.270 2.270 +0.050 ALTAGAS LTD. ALA 65 49.800 49.040 49.630 +0.910 ALDRIN RESOURCE CORP ALN 260 0.065 0.065 0.065 0.000 ALTIUS MINERALS CORP. ALS 8 14.400 14.320 14.320 +0.230 AUTOMODULAR CORPORATION AM 16 2.190 2.140 2.190 +0.010 ABACUS MINERALS & EXPL CP AME 20 0.055 0.055 0.055 0.000 ANFIELD NICKEL CORP. ANF 235 1.000 0.800 1.000 -0.080 AINSWORTH LUMBER CO. LTD ANS 2 3.790 3.790 3.790 +0.030 ALLIED NEVADA GOLD CORP ANV 47 3.780 3.630 3.660 +0.120 AFRICA OIL CORP AOI 17 8.570 8.370 8.500 +0.200 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 6 34.070 34.010 34.070 -0.270 ALGONQUIN POWER & UTILITIES CORP. AQN 63 7.950 7.850 7.950 +0.040 ALGONQUIN POWER & UTL CORP PR SER D AQN.PR.D 1 24.700 24.700 24.700 0.000 ARGONAUT GOLD INC. AR 91 4.090 3.990 4.020 +0.050 AECON GROUP INC ARE 66 18.700 18.650 18.700 +0.070 ARMTEC INFRASTRUCTURE INC. ARF 2 1.350 1.350 1.350 +0.020 ARC RESOURCES LTD. ARX 21 32.280 32.110 32.140 +0.290 ALACER GOLD CORP. ASR 71 2.640 2.520 2.630 +0.030 ATS AUTOMATION ATA 40 15.160 14.340 15.020 +0.580 ATAC RESOURCES LTD ATC 7 1.270 1.270 1.270 +0.020 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 122 31.290 30.860 31.280 +0.340 ATHABASCA OIL CORPORATION ATH 162 8.140 8.090 8.100 -0.040 ATNA RES J ATN 5 0.115 0.115 0.115 -0.010 ATLANTIC POWER CORP. ATP 114 3.800 3.350 3.650 +0.350 AURICO GOLD INC. AUQ 146 4.710 4.500 4.680 +0.180 AVIGILON CORPORATION AVO 81 26.620 26.000 26.520 +0.510 ARROWSTAR RESOURCES LTD AWS 820 0.020 0.020 0.020 +0.005 ARTIS REIT AX.UN 39 15.900 15.790 15.900 +0.070 AXIA NETMEDIA J AXX 10 2.700 2.600 2.700 +0.110 AMAYA GAMING GROUP INC. AYA 164 7.620 7.200 7.520 +0.530 AUGUSTA RESOURCE CORPORATION AZC 1026 3.090 2.990 2.990 -0.180 BELL ALIANT INC. BA 80 27.570 27.330 27.550 +0.090 BANRO CORP. BAA 10 0.480 0.480 0.480 -0.005 BADGER DAYLIGHTING LTD. BAD 57 38.360 37.860 38.340 +0.730 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 47 46.600 46.220 46.310 +0.130 BAUER PERFORMANCE SPORTS LTD. BAU 1 15.250 15.250 15.250 +0.460 BLACKBERRY LIMITED BB 200 9.000 8.690 8.960 +0.210 BRIXTON METALS CORPORATION BBB 470 0.050 0.050 0.050 +0.005 BOMBARDIER INC. CL. A MV BBD.A 5 4.180 4.180 4.180 -0.050 BOMBARDIER INC. CL. B SV BBD.B 1626 4.180 4.120 4.160 0.000 COTT CORP BCB 3 8.960 8.950 8.960 +0.090 BCE INC. BCE 42 49.000 48.840 48.920 -0.020 NEW LOOK EYEWEAR INC. BCI 3 20.250 20.250 20.250 -0.030 BEAR CREEK MINING CORP BCM 35 1.500 1.470 1.470 -0.060 BIRD CONSTRUCTION INC. BDT 9 14.180 14.090 14.180 +0.190 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 29 61.860 61.440 61.750 +0.150 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 11 32.600 32.340 32.340 +0.320 BESRA GOLD INC. BEZ 150 0.020 0.020 0.020 0.000 BROOKFIELD GLOBAL INFRASTR SEC INCOME FD BGI.UN 18 10.140 10.100 10.100 +0.010 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 27 27.530 27.160 27.510 +0.370 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 60 43.180 42.530 43.090 +0.360 BIRCHCLIFF ENERGY LTD. BIR 180 12.850 12.550 12.810 +0.250 BNK PETROLEUM INC. BKX 19 2.170 2.110 2.160 +0.060 BALLARD POWER SYSTEMS INC BLD 7 3.950 3.950 3.950 -0.030 BORALEX INC. BLX 1 12.770 12.770 12.770 +0.030 BANK OF MONTREAL BMO 16 75.540 75.460 75.540 +0.200 BMO 5 YR. RESET PR SERIES 21 BMO.PR.O 14 24.980 24.980 24.980 0.000 BONTERRA ENERGY CORP. BNE 11 58.400 57.590 58.240 +0.750 BANKERS PETROLEUM LTD. BNK 610 5.900 5.760 5.870 0.000 BONAVISTA ENERGY CORPORATION BNP 567 17.300 17.040 17.260 +0.150 BANK OF NOVA SCOTIA BNS 14 66.980 66.760 66.920 +0.300 AMERICAS PETROGAS INC. BOE 55 1.400 1.350 1.400 +0.020 BROOKFIELD OFFICE PROPERTIES AAA SER. L BPO.PR.L 5 25.660 25.660 25.660 +0.160 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 44 21.470 21.340 21.420 +0.050 BELO SUN MINING CORP. BSX 10 0.260 0.260 0.260 -0.010 BTB REIT BTB.UN 33 4.670 4.630 4.670 +0.020 BAYTEX ENERGY CORP. BTE 78 45.290 45.080 45.170 -0.060 BAYTEX ENERGY CORP SUBS RCPTS BTE.R 16 44.640 44.510 44.610 +0.030 B2GOLD CORP. BTO 923 3.180 3.090 3.130 +0.030 BELLATRIX EXPLORATION LTD BXE 402 11.240 10.930 10.990 +0.330 BOYD GROUP INCOME FUND 5.75% 31DEC17 BYD.DB 2100 173.500 173.500 173.500 +56.630 CAE INC CAE 5 14.620 14.590 14.590 +0.160 CANAM GROUP INC. CAM 20 14.070 13.810 13.990 +0.080 CDN APARTMENT UN CAR.UN 79 21.070 21.000 21.070 +0.050 CASCADES INC CAS 46 6.560 6.440 6.560 +0.120 CALLIDUS CAPITAL CORPORATION CBL 11 16.000 16.000 16.000 +0.260 iSHARES 1-5 YEAR LADD CORP BND IN FND CBO 66 19.760 19.740 19.760 +0.010 iSHARES BRIC INDEX FUND CBQ 2 23.110 23.110 23.110 -0.260 COGECO CABLE INC. SV CCA 51 62.140 61.000 62.140 +0.620 CCL INDUSTRIES INC. CL. B NV CCL.B 23 108.300 106.980 107.180 -1.160 CAMECO CORP CCO 161 23.330 23.110 23.130 0.000 CATAMARAN CORPORATION CCT 86 47.020 46.040 46.750 +0.200 CORRIDOR RESOURCES INC. CDH 10 2.180 2.010 2.060 -0.190 CANELSON DRILLING INC CDI 24 8.350 8.200 8.290 +0.210 COM DEV INTL CDV 39 3.930 3.660 3.660 +0.010 CENTAMIN PLC. CEE 450 1.180 1.180 1.180 +0.060 CERRO GRANDE MINING CORP. CEG 150 0.025 0.025 0.025 +0.005 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 32 33.620 33.070 33.620 +0.570 CONTACT EXPLORATION INC CEX 10 0.385 0.385 0.385 -0.010 CANACCORD GENUITY GROUP INC. CF 29 9.810 9.760 9.800 -0.030 CARFINCO FINANCIAL GROUP INC. CFN 4 8.970 8.930 8.930 +0.160 CANFOR CORP CFP 98 26.160 25.760 25.980 +0.690 CALFRAC WELL SERVICES LTD. CFW 9 37.470 37.020 37.140 +0.100 CANFOR PULP PRODUCTS INC. CFX 53 12.870 12.160 12.870 +0.830 CENTERRA GOLD INC. CG 167 5.670 5.540 5.590 +0.120 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 1 2.850 2.850 2.850 +0.060 CINEPLEX INC. CGX 9 41.060 40.890 40.950 -0.130 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 13 20.560 20.450 20.560 +0.120 CHOICE PROPERTIES REIT CHP.UN 2054 10.660 10.600 10.600 -0.010 CHORUS AVIATION INC. CL B CHR.B 2 3.600 3.600 3.600 -0.020 CI FINANCIAL CORP. CIX 19 35.980 35.890 35.970 +0.180 CARDINAL ENERGY LTD. CJ 7 15.660 15.540 15.540 +0.250 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 40 24.720 24.550 24.720 +0.160 CARGOJET INC. CJT 100 20.650 20.650 20.650 +0.030 CHINOOK ENERGY INC. CKE 33 1.930 1.930 1.930 +0.060 iSHARES 1-5 YEAR LADDERED GOVT BOND IND CLF 1 19.370 19.370 19.370 0.000 CELESTICA INC SV CLS 68 12.580 12.420 12.550 +0.180 CANADIAN IMPERIAL BANK OF COMMERCE CM 6 97.650 97.590 97.650 +0.440 COMPUTER MODELLING GROUP LTD CMG 1 29.850 29.850 29.850 +0.350 CANACOL ENERGY LTD CNE 458 8.630 8.110 8.150 -0.210 CONTINENTAL GOLD LIMITED CNL 33 4.060 3.940 3.960 -0.010 CDN NATURAL RES CNQ 159 45.200 44.760 44.960 +0.220 CANADIAN NATIONAL RAILWAY CO. CNR 26 64.460 63.880 64.000 -0.030 CALLINEX MINES INC. CNX 15 0.440 0.440 0.440 -0.040 CANADIAN OIL SANDS LIMITED COS 197 23.050 22.800 22.980 +0.150 CANADIAN PACIFIC RAILWAY LIMITED CP 17 175.380 172.860 173.010 +1.800 iSHARES S&P/TSX CDN PREF SHARE IND FND CPD 157 16.490 16.460 16.490 +0.050 CRESCENT POINT ENERGY CORP. CPG 248 44.890 44.510 44.800 +0.260 CARPATHIAN GOLD INC. CPN 10 0.030 0.030 0.030 0.000 CAPITAL POWER CORPORATION CPX 52 24.970 24.640 24.770 +0.050 CEQUENCE ENERGY LTD. CQE 329 3.120 3.040 3.090 +0.060 CREW ENERGY INC CR 34 12.570 12.430 12.440 +0.080 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 28 13.420 13.330 13.340 -0.080 CT REIT CRT.UN 1 11.200 11.200 11.200 -0.080 CAPSTONE MINING CORP. CS 968 2.900 2.810 2.820 -0.060 iSHARES ADVANT SHORT DUR HIGH INC ETF CSD 1 20.420 20.420 20.420 +0.030 CAPSTONE INFRASTRUCTURE CORP. CSE 174 4.050 4.040 4.050 +0.010 CHARTWELL RETIREMENT RESIDENCES CSH.UN 45 10.450 10.410 10.450 +0.050 CONTRANS GROUP INC. CSS 14 14.940 14.810 14.940 +0.370 CONSTELLATION SOFTWARE INC. CSU 59 264.800 258.410 262.480 +10.420 CROCOTTA ENERGY INC. CTA 57 3.900 3.840 3.870 +0.030 CANADIAN TIRE CORPORATION CL. A NV CTC.A 25 109.170 108.010 108.940 -0.190 CITADEL INCOME FUND CTF.UN 10 3.320 3.320 3.320 +0.010 CANADIAN UTILITIES LTD. CL.A NV CU 21 40.930 40.490 40.680 +0.280 COMINAR R E UN CUF.UN 67 19.170 19.000 19.160 +0.170 COPPER MINING CORPORATION CUM 65 2.390 2.300 2.350 +0.030 CANEXUS CORPORATION CUS 203 4.830 4.780 4.800 +0.020 CENOVUS ENERGY INC. CVE 96 32.660 32.080 32.580 +0.510 CDN WESTERN BANK CWB 18 37.480 37.230 37.400 +0.560 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 52 26.580 26.450 26.530 -0.040 CONCORDIA HEALTHCARE CORP. CXR 15 27.940 27.320 27.430 +0.900 COUNSEL CORP CXS 15 1.800 1.800 1.800 +0.110 CAYDEN RESOURCES INC. CYD 15 2.050 2.040 2.050 +0.150 DUNDEE REAL ESTATE INVESTMENT TRUST D.UN 36 28.890 28.790 28.820 -0.090 DUNDEE CORP. CL.A SV DC.A 213 17.000 16.750 16.990 +0.250 DIRECTCASH PAYMENTS INC. DCI 4 14.580 14.400 14.520 -0.060 DONNYCREEK ENERGY INC. DCK 29 2.170 2.160 2.170 -0.010 DDS WIRELESS INT L INC DD 500 2.210 2.210 2.210 +0.360 DOMINION DIAMOND CORPORATION DDC 25 13.830 13.780 13.830 +0.170 DELPHI ENERGY CORP. DEE 92 3.460 3.330 3.450 +0.140 DIVIDEND 15 SPLIT CORP II CL A DF 39 8.570 8.530 8.570 +0.040 DIVIDEND 15 SPLIT CORP PR A DF.PR.A 60 10.150 10.140 10.140 0.000 DIVIDEND 15 SPLIT CORP DFN 5 12.490 12.490 12.490 +0.250 DIVIDEND 15 SPLIT CORP. DFN.PR.A 3 10.240 10.240 10.240 -0.040 DETOUR GOLD CORP. DGC 76 12.150 11.840 11.860 -0.030 DAVIS + HENDERSON CORPORATION DH 35 31.840 31.470 31.750 +0.090 DHX MEDIA LTD. DHX 164 4.920 4.880 4.890 0.000 DUNDEE INTERNATIONAL REIT DI.UN 17 9.460 9.300 9.370 +0.010 DOREL INDUSTRIES INC. CL.B SV DII.B 1 40.390 40.390 40.390 +1.070 DUNDEE INDUSTRIAL REIT DIR.UN 4 9.240 9.200 9.240 +0.020 DENISON MINES CORP DML 198 1.470 1.430 1.460 +0.020 CIPHER PHARMACEUTICALS INC. DND 3 8.450 8.420 8.420 -0.020 DOLLARAMA INC. DOL 14 92.730 91.990 92.060 -0.110 BRP INC. DOO 22 29.520 29.220 29.430 +0.290 DUNDEE PRECIOUS METALS INC. DPM 177 3.710 3.630 3.630 -0.020 DREAM UNLIMITED CORP. DRM 6 15.400 15.320 15.380 +0.080 DESCARTES SYS DSG 18 14.970 14.790 14.790 -0.020 DEETHREE EXPLORATION LTD. DTX 36 11.770 11.560 11.560 -0.010 ENTERPRISE GROUP INC. E 455 1.050 1.040 1.050 -0.010 ENCANA CORP. ECA 209 25.430 25.070 25.190 +0.180 ENERCARE INC. ECI 88 11.240 11.080 11.240 +0.210 ENDEAVOUR SILVER CORP. EDR 27 5.290 5.120 5.240 +0.270 ENDEAVOUR MINING CORPORATION EDV 60 0.820 0.820 0.820 0.000 ELEMENT FINANCIAL CORPORATION EFN 140 13.690 13.180 13.670 +0.530 ENERGY FUELS INC. EFR 1 8.460 8.460 8.460 -0.040 ENERFLEX LTD. EFX 9 17.340 17.290 17.290 -0.060 EAGLE ENERGY TRUST EGL.UN 52 5.850 5.510 5.510 -0.090 EASYHOME LTD. EH 1 18.270 18.270 18.270 +0.640 EXCHANGE INCOME CORPORATION EIF 34 18.620 18.040 18.480 +0.480 CANOE EIT INCOME FUND TRUST EIT.UN 153 12.490 12.450 12.450 +0.020 ELDORADO GOLD ELD 291 6.830 6.560 6.800 +0.240 EASTERN PLATINUM LIMITED ELR 110 0.080 0.075 0.080 +0.010 EMERA INCORPORATED EMA 4 34.410 34.320 34.410 +0.160 EMPIRE COMPANY LTD. CL.A NV EMP.A 24 68.710 68.310 68.710 +0.390 ENABLENCE TECH INC ENA 10 0.120 0.120 0.120 +0.040 ENBRIDGE INC ENB 50069 53.240 52.940 53.240 -0.040 ENBRIDGE INC. PREFERRED SERIES D ENB.PR.D 28 25.300 25.300 25.300 +0.860 ENBRIDGE INC. PR SER F ENB.PR.F 3 25.200 25.200 25.200 +0.670 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 38 26.790 26.680 26.760 +0.060 ENTREC CORPORATION ENT 72 1.320 1.320 1.320 +0.010 ENERPLUS CORPORATION ERF 61 24.400 24.220 24.280 +0.280 ENSIGN ENERGY SERVICES INC. ESI 31 16.930 16.800 16.880 -0.090 ENGHOUSE SYSTEMS LTD. ESL 4 32.500 32.500 32.500 +1.530 ESSENTIAL ENERGY SERVICES LTD. ESN 34 2.940 2.930 2.940 +0.020 ESPIAL GROUP INC. ESP 9 2.040 2.010 2.010 -0.110 ERIN VENTURES INC EV 30 0.050 0.050 0.050 0.000 EVOLVING GOLD CORP EVG 100 0.015 0.015 0.015 0.000 EXTENDICARE INC. EXE 32 6.750 6.700 6.750 +0.030 EXCELLON RESOURCES INC EXN 28 1.410 1.390 1.390 -0.030 ABDERDEEN ASIA-PACIFIC INCOME INVEST LTD FAP 43 5.830 5.810 5.830 +0.060 FIRM CAPITAL MORT INV CORP 4.75% 31MAR20 FC.DB.D 10 93.520 93.520 93.520 -0.060 FIRST CAPITAL REALTY INC. FCR 41 18.180 18.010 18.180 +0.040 FISSION URANIUM CORP. FCU 537 1.280 1.240 1.280 +0.040 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 17 492.000 483.710 492.000 +10.540 iSHARES CDN FIN MONTHLY INCOME ETF FIE 28 7.250 7.250 7.250 +0.020 FIRST QUANTUM J FM 732 21.650 20.420 21.550 +0.070 FIRST NICKEL INC. FNI 180 0.050 0.045 0.045 -0.005 FRANCO-NEVADA CORPORATION FNV 102 53.500 52.220 53.500 +1.460 FALCON OIL & GAS LTD FO 275 0.200 0.175 0.175 +0.020 FIRST MAJESTIC SILVER CORP FR 88 10.850 10.390 10.750 +0.360 CANYON SERVICES GROUP INC. FRC 63 15.100 15.050 15.070 +0.290 FREEHOLD ROYALTIES LTD. FRU 23 24.890 24.720 24.890 +0.130 FIRSTSERVICE CORPORATION SV FSV 16 54.900 54.610 54.900 +0.370 FINANCIAL 15 SPLIT CORP FTN 7 9.750 9.710 9.750 -0.010 FORTIS INC FTS 127 32.570 32.300 32.510 +0.180 FINNING INTL FTT 49 30.210 29.940 30.210 +0.600 FORTUNA SILVER MINES INC FVI 23 4.700 4.600 4.660 +0.210 GOLDCORP INC G 243 27.750 26.920 27.750 +0.630 COLABOR GROUP INC. GCL 20 3.730 3.730 3.730 +0.140 GRAN COLOMBIA GOLD CORP. GCM 10 1.490 1.490 1.490 +0.040 GENESIS LAND J GDC 4 4.110 4.110 4.110 +0.020 GIBSON ENERGY INC. GEI 29 30.300 29.850 30.300 +0.540 GASFRAC ENERGY SERVICES INC. GFS 35 1.990 1.980 1.990 -0.010 CGI GROUP INC. CL.A SV GIB.A 129 39.330 38.560 39.090 -0.030 GLOBAL DIV INV GR. INCOME TR. II GII.UN 20 1.690 1.690 1.690 -0.010 GILDAN ACTIVEWEAR INC. GIL 214 60.680 57.620 60.420 +3.720 GMP CAPITAL INC. GMP 19 8.300 8.300 8.300 -0.060 GASTEM INC GMR 120 0.020 0.020 0.020 -0.010 GREAT PANTHER SILVER LIMITED GPR 45 1.200 1.180 1.190 +0.030 BSM TECHNOLGIES INC GPS 1 2.540 2.540 2.540 +0.080 GOLDQUEST MINING CORP GQC 50 0.300 0.300 0.300 0.000 GRANITE REIT GRT.UN 42 42.500 41.410 41.770 -0.830 GLUSKIN SHEFF + ASSOCIATES INC. GS 9 33.710 33.490 33.600 +0.300 GRAN TIERRA ENERGY INC GTE 100 7.830 7.780 7.810 +0.080 KNIGHT THERAPEUTICS INC. GUD 196 6.170 5.870 6.040 +0.180 GUYANA GOLDFIELDS INC GUY 26 2.440 2.380 2.440 +0.070 GREAT-WEST LIFECO INC GWO 88 30.930 30.700 30.830 +0.120 GEAR ENERGY LTD GXE 28 5.580 5.430 5.470 -0.070 HUDSON S BAY COMPANY HBC 47 17.740 17.530 17.570 +0.060 HUDBAY MINERALS INC. HBM 48 9.750 9.640 9.680 +0.060 HOME CAPITAL GROUP INC. HCG 68 47.960 47.280 47.870 +0.690 HORIZONS ACTIVE FLOATING RATE BOND ETF C HFR 10 10.180 10.180 10.180 -0.020 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 76 14.440 13.900 13.900 -0.480 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 38 9.170 9.030 9.170 +0.340 HEALTHLEASE PROPERTIES REIT HLP.UN 5 10.110 10.110 10.110 -0.020 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 197 5.190 5.050 5.150 +0.050 HORIZON NORTH LOGISTICS HNL 57 8.160 8.090 8.090 -0.110 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 71 4.060 4.060 4.060 -0.010 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 186 4.870 4.800 4.850 +0.040 H & R REAL EST UN HR.UN 201 23.100 22.870 22.940 -0.120 STANS ENERGY CORP. HRE 15 0.175 0.175 0.175 +0.115 HEROUX-DEVTEK HRX 1 11.750 11.750 11.750 +0.370 HORIZONS BETAPRO S&P 500R BEAR PLUS ETF HSD 75 3.170 3.140 3.140 -0.040 HUSKY ENERGY INC. HSE 83 35.880 35.760 35.850 +0.070 HORIZONS BPRO S&P 500 VIX SHT BULL ETF HVU 45 5.920 5.790 5.860 -0.070 HIGH ARCTIC ENERGY SERVICES HWO 4 5.470 5.340 5.470 +0.160 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 158 5.420 5.390 5.390 -0.060 HORIZONS S&P/TSX 60 INDEX ETF HXT 17 26.350 26.300 26.350 +0.090 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 48 26.980 26.880 26.950 +0.220 INTELLIPHARMACEUTICS INTERNATIONAL INC. I 1 4.430 4.430 4.430 -0.230 ITHACA ENERGY INC IAE 239 2.930 2.840 2.910 +0.080 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 41 45.590 45.030 45.480 +0.400 INTEGRA GOLD CORP. ICG 100 0.240 0.240 0.240 +0.005 INTACT FINANCIAL CORPORATION IFC 54 71.100 70.450 70.890 +0.800 INTERNATIONAL FOREST PRODUCTS LTD. CL.A IFP.A 112 17.090 16.900 17.060 +0.510 IGM FINANCIAL INC. IGM 70 55.450 54.640 54.760 -0.150 IMPERIAL METALS CORP. III 25 13.990 13.770 13.990 +0.120 IAMGOLD CORP IMG 56 3.870 3.780 3.860 +0.080 IMPERIAL OIL IMO 99 53.740 53.100 53.400 -0.300 IMAX CORP IMX 6 28.520 28.510 28.510 +0.070 IONA ENERGY INC. INA 170 0.540 0.530 0.540 -0.010 INNERGEX RENEWABLE ENERGY INC. INE 11 10.710 10.640 10.710 -0.030 INNVEST REIT TRUST UNIT INN.UN 11 5.250 5.250 5.250 -0.010 INOVALIS REIT INO.UN 6 9.900 9.900 9.900 0.000 INTER PIPELINE LTD. IPL 85 29.810 29.700 29.810 -0.010 IMVESCOR RESTAURANT GROUP INC. IRG 4 2.280 2.280 2.280 -0.010 INTERTAPE POLYMER ITP 137 12.730 12.590 12.640 -0.150 IVANHOE MINES LTD. IVN 83 2.000 1.860 1.990 +0.140 JAGUAR MINING INC. JAG 10 1.000 1.000 1.000 +0.950 JUST ENERGY GROUP INC. JE 73 8.730 8.690 8.690 +0.050 KINROSS GOLD CORP K 704 4.550 4.450 4.520 +0.060 KLONDEX MINES LTD. KDX 39 1.950 1.950 1.950 +0.020 KELT EXPLORATION LTD. KEL 60 14.180 13.940 14.050 +0.090 KEYERA CORP. KEY 39 74.520 73.290 73.580 -0.580 KIRKLAND LAKE GOLD INC. KGI 2 3.140 3.140 3.140 +0.070 LOBLAW COMPANIES LIMITED L 76 47.400 47.000 47.300 +0.210 LAURENTIAN BANK LB 28 47.230 47.050 47.150 +0.140 LAURENTIAN BANK OF CDA SER 10 5.25% LB.PR.E 6 25.270 25.270 25.270 +0.010 LAURENTIAN BK OF CDA PR SERIES 13 LB.PR.H 10 25.400 25.400 25.400 +0.260 LEGACY OIL AND GAS INC. LEG 151 8.780 8.600 8.750 +0.180 CDN LIFE COS SPLIT CORP. 2012 PR LFE.PR.B 56 10.120 10.120 10.120 -0.060 LUNA GOLD CORP LGC 27 1.050 1.010 1.050 +0.070 LEGEND GOLD CORP. LGN 5 0.265 0.265 0.265 +0.015 LABRADOR IRON ORE ROYALTY CORPORATION LIF 26 30.960 29.950 30.820 +0.860 LIQUOR STORES N.A. LTD. LIQ 5 11.950 11.890 11.910 -0.030 LUMENPULSE INC. LMP 2 18.950 18.950 18.950 -0.060 LOMIKO METALS INC LMR 10 0.080 0.080 0.080 -0.005 LINAMAR CORP LNR 32 57.150 56.200 56.460 +1.000 LONGVIEW OIL CORP. LNV 62 6.920 6.830 6.850 -0.020 LONG RUN EXPLORATION LTD LRE 510 5.640 5.510 5.540 +0.070 LONG RUN EXPLORATION LTD. SUBS RCPTS LRE.R 157 5.530 5.500 5.500 +0.080 LAKE SHORE GOLD CORP. LSG 40 0.900 0.890 0.900 +0.030 LIGHTSTREAM RESOURCES LTD. LTS 137 6.790 6.530 6.720 +0.210 LUCARA DIAMOND CORP LUC 38 2.000 1.910 1.980 +0.050 LUNDIN MINING CORP. LUN 14946 5.710 5.570 5.710 +0.080 LEISUREWORLD SENIOR CARE CORP LW 3 12.260 12.250 12.250 +0.040 MAG SILVER CORP. MAG 7 8.230 8.230 8.230 +0.250 MANITOBA TELECOM MBT 3 30.470 30.290 30.470 +0.100 MCCOY BROS INC. MCB 4 6.330 6.270 6.330 +0.080 MACRO ENTERPRISES INC. MCR 33 6.340 6.300 6.320 +0.390 MACDONALD DETTWILER MDA 60 89.620 86.900 88.830 +2.750 MAJOR DRILLING GRP MDI 135 8.640 8.600 8.640 +0.020 MEG ENERGY CORP. MEG 54 39.600 38.820 38.820 -0.280 MANITOK ENERGY INC. MEI 601 2.790 2.730 2.790 +0.090 MANULIFE FIN MFC 537 21.090 20.810 21.000 +0.270 MAPLE LEAF FOODS MFI 99 19.020 18.870 18.990 +0.100 MAGNA INTERNATIONAL INC. COMMON MG 95 109.840 108.750 109.160 +0.750 GENWORTH MI CANADA INC. MIC 53 39.730 39.340 39.520 +0.170 MICREX DEV CORP MIX 630 0.030 0.030 0.030 +0.005 MART RESOURCES INC MMT 70 1.560 1.520 1.540 +0.050 MANDALAY RESOURCES CORP MND 80 0.930 0.930 0.930 -0.020 MITEL NETWORKS CORPORATION MNW 2 10.020 10.020 10.020 +0.020 MARQUEE ENERGY LTD. MQL 1905 1.070 1.020 1.070 +0.100 MARTINREA INTERNATIONAL INC. MRE 120 11.140 11.000 11.070 +0.090 MORGUARD N.A. RESIDENTIAL REIT MRG.UN 7 10.440 10.390 10.440 +0.160 MORGUARD UN MRT.UN 1 16.720 16.720 16.720 -0.080 METRO INC. MRU 21 67.880 67.500 67.850 +0.520 MORNEAU SHEPELL INC. MSI 7 16.190 16.020 16.190 +0.130 MORNEAU SHEPELL INC. 5.75% 31MAR17 MSI.DB 10 111.700 111.700 111.700 +2.100 MERUS LABS INTERNATIONAL INC. MSL 174 1.700 1.620 1.690 +0.050 MILESTONE APARTMENTS REIT MST.UN 18 10.390 10.390 10.390 +0.190 METALCORP LTD MTC 100 0.015 0.015 0.015 +0.005 MULLEN GROUP LTD. MTL 37 29.720 29.380 29.450 +0.040 MCEWEN MINING INC. MUX 9 2.590 2.480 2.590 +0.180 METHANEX CORP MX 36 65.990 65.760 65.760 -0.020 NATIONAL BANK OF CANADA NA 81 45.670 45.460 45.590 +0.090 NEWALTA CORPORATION NAL 57 20.280 19.900 20.280 +0.250 NORBORD INC. NBD 95 29.340 28.650 28.960 +1.760 NORTH AMERICAN ADVANTAGED CV FD NCD.UN 13 8.580 8.580 8.580 +0.010 NORTH COUNTRY GOLD CORP. NCG 100 0.060 0.060 0.060 -0.195 NEVADA COPPER CORP. NCU 16 2.320 2.180 2.180 -0.090 NORTHERN DYNASTY MINERALS LTD. NDM 5 0.840 0.840 0.840 -0.010 NORDION INC. NDN 1 12.690 12.690 12.690 +0.040 NOVADAQ TECHNOLOGIES INC. NDQ 20 17.800 17.800 17.800 +0.570 NOVAGOLD RES INC. NG 1 3.910 3.910 3.910 +0.080 NEW GOLD INC. NGD 360 5.710 5.530 5.700 +0.100 NORANDA INCOME FUND NIF.UN 7 5.560 5.550 5.550 +0.010 NORSAT INTL NII 60 0.510 0.510 0.510 +0.010 NIKO RES NKO 42 2.170 2.120 2.140 -0.020 NORTH AMERICAN ENERGY PARTNERS INC. NOA 1 8.540 8.540 8.540 -0.060 NORTHLAND POWER INC. NPI 6 17.570 17.400 17.570 +0.130 VERDE POTASH PLC NPK 24 1.210 1.200 1.210 -0.160 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 5 27.770 27.700 27.770 +0.060 NEVSUN RES J NSU 214 4.010 3.890 3.980 +0.080 NAUTILUS MINERALS INC. NUS 5 0.500 0.500 0.500 -0.090 NUVISTA ENERGY LTD. NVA 32 10.910 10.630 10.630 -0.180 THE NORTH WEST COMPANY INC. NWC 19 25.410 24.820 25.410 +0.790 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 23 10.050 10.010 10.050 -0.010 NUINSCO RES J NWI 210 0.020 0.020 0.020 -0.005 ONEX CORPORATION SV OCX 59 63.120 62.700 63.080 +0.030 OCEANAGOLD CORP. OGC 197 2.840 2.710 2.790 +0.070 ORBITE ALUMINAE INC. ORT 20 0.270 0.270 0.270 0.000 OSISKO MINING CORPORATION OSK 6853 8.070 7.950 8.070 +0.240 OPEN TEXT CORP OTC 3 54.610 54.520 54.610 +0.200 PRIMERO MINING CORP. P 5 7.100 6.840 7.100 +0.240 PAN AMERICAN J PAA 26 14.480 14.400 14.460 +0.540 PARTNERS REIT PAR.UN 19 4.020 4.000 4.020 -0.330 PREMIUM BRANDS HOLDINGS CORP PBH 1 21.320 21.320 21.320 +0.210 PROPHECY COAL CORP. PCY 810 0.070 0.070 0.070 0.000 PRECISION DRILLING CORPORATION PD 271 14.610 14.090 14.440 +0.490 N A PALLADIUM PDL 125 0.280 0.280 0.280 -0.005 PALADIN RESOURCES LTD. PDN 25 0.440 0.440 0.440 -0.020 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 19 40.650 40.490 40.520 +0.180 PREMIER GOLD MINES LTD. PG 109 2.090 2.010 2.050 +0.050 PENGROWTH ENERGY CORPORATION PGF 227 7.240 7.180 7.230 +0.090 PIMCO GLOBAL INCOME OPPORTUNITIES FUND PGI.UN 1 9.980 9.980 9.980 0.000 PATIENT HOME MONITORING CORP. PHM 15 0.235 0.230 0.235 +0.005 PHX ENERGY SERVICES CORP. PHX 11 15.820 15.490 15.600 -0.110 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 216 24.870 22.480 24.320 +2.030 PARKLAND FUEL CORPORATION PKI 9 20.280 20.070 20.070 -0.150 PILOT GOLD INC. PLG 1 1.440 1.440 1.440 +0.020 PROMETIC LIFE SCIENCES INC. PLI 68 1.060 1.030 1.030 -0.020 PARALLEL ENERGY TRUST PLT.UN 24 4.500 4.350 4.500 +0.150 PLAZA RETAIL REIT PLZ.UN 2510 4.110 4.070 4.070 -0.030 PRISM MEDICAL LTD. PM 1950 7.750 7.750 7.750 -0.200 PERPETUAL ENERGY INC. PMT 25 1.740 1.730 1.730 +0.020 PINECLIFF ENERGY INC. PNE 222 1.670 1.650 1.660 +0.010 PANORIENT ENERGY CORP. POE 19 2.100 2.090 2.100 +0.040 POTASH CORPORATION OF SASKATCHEWAN INC POT 1338 40.160 39.780 40.160 +0.420 PARAMOUNT RESOURCES LTD. POU 54 59.860 58.390 58.730 -0.810 POWER CORPORATION OF CANADA SV POW 31 30.850 30.790 30.830 +0.030 PEMBINA PIPELINE CORPORATION PPL 288 42.840 42.680 42.830 -0.060 PAINTED PONY PETROLEUM LTD. PPY 96 11.480 11.270 11.290 +0.190 PROBE MINES LTD PRB 221 2.720 2.400 2.520 -0.370 PACIFIC RUBIALES ENERGY CORP PRE 130 17.670 17.390 17.420 -0.020 PERSEUS MINING LIMITED PRU 10 0.320 0.320 0.320 -0.005 PETROWEST CORPORATION PRW 50 1.020 1.020 1.020 +0.080 PINECREST ENERGY INC. PRY 5 0.145 0.145 0.145 -0.020 PASON SYSTEMS INC. PSI 38 30.530 30.160 30.190 -0.050 PETROAMERICA OIL CORP. PTA 20 0.305 0.300 0.300 +0.010 POET TECHNOLOGIES INC. PTK 41 1.880 1.790 1.860 +0.080 PLATINUM GROUP METALS LTD. PTM 41 1.140 1.120 1.120 -0.050 PETAQUILLA MINERALS LTD. PTQ 15 0.220 0.215 0.220 +0.005 PURE TECHNOLOGIES LTD. PUR 3 7.360 7.290 7.290 +0.160 PRETIUM RESOURCES INC. PVG 7 7.140 7.070 7.140 +0.180 POWER FINANCIAL CORP. PWF 27 34.950 34.810 34.910 +0.150 PENN WEST PETROLEUM LTD. PWT 293 10.490 10.220 10.360 +0.340 PAREX RESOURCES INC. PXT 25 10.950 10.860 10.890 +0.080 BLACKPEARL RESOURCES INC. PXX 124 3.090 3.000 3.010 -0.040 QUEBECOR INC. CL.B SV QBR.B 58 26.250 25.860 26.000 +0.030 QUESTERRE ENERGY CORP QEC 14 1.260 1.260 1.260 +0.020 ROMARCO MINERALS INC. R 1020 0.860 0.850 0.850 0.000 RITCHIE BROS AUCTIONEERS INC. RBA 11 27.570 27.470 27.570 +0.260 RB ENERGY INC. RBI 15 0.680 0.680 0.680 -0.010 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 61 43.820 43.550 43.760 +0.160 ROCK ENERGY INC. RE 32 6.740 6.670 6.710 +0.170 CDN REAL ESTATE UN REF.UN 19 45.200 45.050 45.200 +0.150 RIOCAN REAL EST UN REI.UN 40 27.080 26.980 27.080 -0.070 REITMANS CANADA LTD. CL.A NV RET.A 18 6.720 6.600 6.600 -0.170 RIO ALTO MINING LIMITED RIO 46 2.190 2.140 2.170 +0.030 REDKNEE SOLUTIONS INC. RKN 21 4.770 4.640 4.720 -0.080 RESERVOIR MINERALS INC. RMC 4 6.370 6.210 6.210 -0.010 RETROCOM REIT RMM.UN 14 4.790 4.770 4.790 +0.010 RMP ENERGY INC. RMP 107 8.660 8.390 8.660 +0.300 RUBICON MINERALS CORP. RMX 82 1.200 1.190 1.200 +0.020 TRANSALTA RENEWABLES INC. RNW 58 11.310 11.240 11.310 +0.100 RONA INC. RON 5 11.070 11.010 11.070 +0.010 RAISE PRODUCTION INC. RPC 16 2.600 2.600 2.600 -0.200 RED PINE EXPLORATION INC. RPX 390790 0.040 0.040 0.040 -0.005 RAGING RIVER EXPLORATION INC. RRX 125 10.130 9.990 10.120 +0.240 ROGERS SUGAR INC. RSI 411 4.530 4.470 4.510 -0.040 ARTEK EXPLORATION LTD. RTK 44 4.370 4.260 4.370 +0.160 RUSSEL METALS RUS 33 32.530 32.340 32.490 +0.140 ROYAL BANK OF CANADA RY 87 73.290 73.040 73.160 +0.250 SHERRITT INTL RV S 797 4.700 4.630 4.670 -0.010 SAPUTO INC. SAP 55 59.450 58.970 59.380 +0.650 SEARS CANADA INC SCC 3 16.700 16.600 16.700 +0.470 SHAWCOR LTD SCL 208 54.010 51.100 53.960 +5.470 SPROTT RESOURCE CORP SCP 11 2.560 2.530 2.530 -0.030 SEABRIDGE GOLD INC. SEA 1 9.030 9.030 9.030 +0.410 SECURE ENERGY SERVICES INC. SES 69 20.030 19.790 19.880 +0.200 SPYGLASS RESOURCES CORP SGL 225 1.820 1.800 1.820 +0.030 SURGE ENERGY INC. SGY 212 7.170 7.060 7.080 -0.020 SPROTT INC SII 53 3.350 3.250 3.270 -0.050 SENSIO TECHNOLOGIES INC SIO 85 0.275 0.275 0.275 -0.010 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 87 26.910 26.620 26.890 +0.270 SUN LIFE FINANCIAL INC. SLF 28 37.620 37.460 37.540 +0.290 SILVER WHEATON CORP. SLW 97 24.910 24.490 24.800 +0.400 SEMAFO J SMF 195 4.080 3.970 4.080 +0.130 SUMMIT INDUSTRIAL INCOME REIT SMU.UN 5 5.860 5.860 5.860 +0.060 SNC-LAVALIN SV SNC 236 53.250 51.000 52.150 +2.540 SPANISH MOUNTAIN GOLD LTD. SPA 30 0.055 0.055 0.055 0.000 SUPERIOR PLUS CORP. SPB 715 13.310 13.120 13.260 +0.190 SPARTAN ENERGY CORP. SPE 338 4.260 4.160 4.260 +0.120 SQI DIAGNOSTICS INC SQD 50 0.340 0.340 0.340 0.000 SLATE RETAIL REIT UNITS CAD SRT.UN 159 12.210 12.210 12.210 STORM RESOURCES LTD. SRX 12 5.750 5.600 5.620 -0.030 SANDSTORM GOLD LTD. SSL 225 6.580 6.040 6.460 +0.470 SILVER STANDARD RES INC. SSO 23 11.210 10.850 11.150 +0.280 SANDSPRING RESOURCES LTD. SSP 15 0.300 0.300 0.300 -0.010 STUDENT TRANSPORTATION INC. COMMON STB 8 6.830 6.810 6.830 +0.030 STANTEC INC STN 12 65.020 64.720 64.720 -0.560 SUNCOR ENERGY INC. SU 428 43.200 42.420 43.200 +0.680 SANDVINE CORPORATION SVC 47 3.910 3.810 3.810 -0.060 SILVERCREST MINES INC SVL 17 1.950 1.850 1.930 +0.080 SILVERCORP METALS INC. SVM 24 2.310 2.250 2.260 +0.020 SAVANNA ENERGY SERVICES CORP SVY 18 9.120 8.910 9.120 +0.330 SIERRA WIRELESS SW 129 23.130 21.080 21.140 -3.010 TELUS CORPORATION T 69 38.910 38.700 38.700 -0.060 TRANSALTA CORPORATION TA 86 13.360 13.220 13.290 -0.060 TAG OIL LTD TAO 64 3.220 3.130 3.160 +0.020 TWIN BUTTE ENERGY LTD. TBE 676 2.380 2.350 2.370 +0.020 TECK RESOURCES LTD. CL.B SV TCK.B 368 25.640 25.210 25.390 -0.140 TRANSCONTINENTAL INC. CL A SV TCL.A 46 16.280 15.900 16.280 +0.340 THOMPSON CREEK METALS COMPANY TCM 47 3.050 2.850 2.850 -0.150 TRICON CAPITAL GROUP INC. TCN 64 7.710 7.610 7.700 +0.220 TRICAN WELL TCW 78 15.500 15.360 15.360 -0.100 TORONTO-DOMINION BANK TD 136 52.400 52.280 52.360 +0.120 TRINIDAD DRILLING LTD. TDG 2088 12.270 12.180 12.190 +0.040 TRILOGY ENERGY CORP. TET 21 30.780 30.260 30.350 -0.180 TRANSFORCE INC. TFI 21 24.000 23.930 24.000 +0.040 TRANSGLOBE J TGL 14 8.740 8.600 8.740 +0.340 TERANGA GOLD CORPORATION TGZ 85 0.710 0.670 0.710 +0.020 TIM HORTONS INC. THI 86 60.270 60.180 60.190 -0.120 TAHOE RESOURCES INC. THO 41 24.960 24.650 24.930 +0.460 TOROMONT IND TIH 38 27.340 27.020 27.300 +0.550 TEKMIRA PHAMACEUTICALS CORP TKM 9 14.940 14.600 14.940 -0.280 TASEKO MINES LTD. TKO 10 2.410 2.370 2.410 +0.020 TALISMAN ENERGY INC. TLM 1867 11.230 11.150 11.230 +0.090 TEMBEC INC. TMB 78 2.650 2.560 2.570 -0.080 TITAN MEDICAL INC TMD 81 1.840 1.770 1.790 +0.040 TIMMINS GOLD CORP TMM 72 1.570 1.550 1.570 +0.050 TORC OIL & GAS LTD. TOG 82 13.520 13.340 13.400 -0.010 TOURMALINE OIL CORP. TOU 61 57.190 56.660 56.920 +0.410 TEMPLE HOTELS INC. TPH 36 6.060 6.050 6.050 0.000 THOMSON REUTERS CORP. TRI 136 39.450 39.070 39.250 +0.020 TRIMEL PHARMACEUTICALS CORPORATION TRL 60 0.560 0.520 0.560 +0.060 TRANSCANADA CORPORATION TRP 130 51.280 51.040 51.140 -0.040 TURQUOISE HILL RESOURCES LTD. TRQ 415 4.330 4.270 4.300 -0.040 TORSTAR CORP. CL. B NV TS.B 152 8.300 7.250 8.150 +1.480 TOP 20 EUROPE DIVIDEND TRUST TTE.UN 2 10.000 10.000 10.000 +0.140 TREVALI MINING CORPORATION TV 20 1.110 1.100 1.110 +0.010 TAMARACK VALLEY ENERGY LTD. TVE 67 5.920 5.830 5.850 0.000 TWEED MARIJUANA INC. TWD 46 3.200 3.090 3.200 +0.180 TOREX GOLD RESOURCES INC. TXG 128 1.260 1.210 1.240 +0.030 URANIUM PARTICIPATION CORP. U 17 5.050 5.010 5.050 +0.040 URTHECAST CORP. UR 2 1.680 1.680 1.680 +0.010 UR-ENERGY INC. URE 3 1.240 1.240 1.240 -0.030 U.S. SILVER & GOLD INC. USA 50 0.440 0.440 0.440 -0.130 VERMILION ENERGY INC. VET 71 73.080 72.260 72.360 -0.240 VICWEST INC VIC 4 9.700 9.660 9.660 +0.250 5N PLUS INC. VNP 168 5.000 4.940 4.960 -0.030 VALENER INC. VNR 1 15.690 15.690 15.690 +0.020 VALEANT PHARMACEUTICALS INTL INC. VRX 39 151.500 149.250 149.640 -1.800 VERESEN INC. VSN 47 16.190 15.980 16.040 -0.200 VVC EXPLORATIONS CORP VVC 210 0.035 0.035 0.035 -0.005 IPATH S&P 500 VIX SHORT-TERM FUTURES ETN VXX 1 43.630 43.630 43.630 -0.440 WHITECAP RESOURCES INC. WCP 215 15.360 14.990 15.180 +0.060 WESTERN FOREST PRODUCTS INC. WEF 704 2.330 2.210 2.310 +0.120 WESTERNONE INC. WEQ 1 7.400 7.400 7.400 +0.010 WEST FRASER TIMBER WFT 219 52.400 51.290 52.290 +1.590 WI-LAN INC WIN 174 3.490 3.410 3.460 +0.070 WESTJET AIRLINES LTD. WJA 14 24.800 24.710 24.710 -0.020 WAJAX CORP WJX 14 35.500 35.370 35.500 +0.100 WALTER ENERGY INC. WLT 1 7.900 7.900 7.900 -0.050 GEORGE WESTON LIMITED WN 36 82.340 81.820 82.310 +0.120 WESTPORT INNOV WPT 42 17.780 14.870 17.640 +3.470 WESTERN ENERGY SVCS CORP WRG 47 11.460 11.170 11.190 +0.080 WESTERN COPPER AND GOLD CORPORATION WRN 10 1.000 1.000 1.000 +0.110 WSP GLOBAL INC. WSP 29 38.340 37.970 38.230 +0.420 WESTSHORE TERMINALS INVESTMENT CORP. WTE 34 35.540 35.430 35.470 +0.060 TMX GROUP LIMITED X 3 57.530 57.390 57.530 -0.160 iSHARES CANADIAN CORPORATE BD INDEX ETF XCB 78 21.230 21.180 21.230 +0.010 XTREME DRILLING AND COIL SERVICES CORP. XDC 1 5.020 5.020 5.020 +0.060 iSHARES S&P/TSX CAPPED ENERGY INDEX ETF XEG 24 20.030 20.030 20.030 +0.180 iSHARES FLOATING RATE INDEX ETF XFR 2 20.150 20.150 20.150 +0.010 iSHARES S&P/TSX GLOBAL GOLD INDEX ETF XGD 22 11.550 11.390 11.550 +0.190 iSHARES S&P/TSX CAPPED COMPOSITE INDEX E XIC 13 23.300 23.280 23.280 +0.290 iSHARES S&P/TSX 60 INDEX ETF XIU 1253 21.240 21.140 21.230 +0.120 iSHARES S&P/TSX CAPPED REIT INDEX ETF XRE 13 16.150 16.130 16.130 -0.050 iSHARES CDN SHORT TERM BOND INDEX ETF XSB 4 28.640 28.620 28.640 +0.010 iSHARES S&P 500 INDEX ETF CAD HDGD XSP 138 21.780 21.690 21.710 +0.030 SIRIUS XM CANADA HOLDINGS INC. SV XSR 1 7.840 7.840 7.840 +0.190 iSHARES DIVERSIFIED MONTHLY INCOME ETF XTR 19 12.310 12.310 12.310 +0.010 YANGARRA RESOURCES LTD. YGR 332 1.240 1.210 1.240 +0.040 YAMANA GOLD INC YRI 1135 8.210 8.020 8.180 +0.050 ZARGON OIL & GAS LTD. ZAR 13 9.550 9.410 9.440 +0.060 BMO SHORT CORPORATE BOND INDEX ETF ZCS 50 14.830 14.820 14.830 +0.020 BMO S&P/TSX EQUAL WEIGHT BANKS INDEX ETF ZEB 7 22.260 22.260 22.260 +0.100 ZENYATTA VENTURES LTD. ZEN 69 3.350 3.310 3.340 +0.060 BMO EQUAL WEIGHT REIT INDEX ETF ZRE 1 19.550 19.550 19.550 +1.100 BMO COVERED CALL CANADIAN BANKS ETF ZWB 1 16.640 16.640 16.640 +0.090 Trades: 24,447 Total Volume: 53,345,424 Total Value: $368,666,035 Advanced: 387 Declined: 161 Unchanged: 3,871 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.