Pure Trading Daily Market Summary May 07 2014 Closing Numbers Stock Symbol Vol(00s) High Low Close Change ALLANA POTASH CORP. AAA 15 0.360 0.355 0.355 -0.015 PURE INDTL REAL ESTATE TR AAR.UN 65 4.910 4.870 4.900 +0.060 ADVANTAGE OIL & GAS LTD. AAV 445 6.950 6.820 6.880 -0.040 ADVANTAGE OIL & GAS LTD. 5% 30JAN15 AAV.DB.H 100 102.850 102.590 102.850 +0.060 ABSOLUTE SOFTWARE CORP. ABT 1 6.430 6.430 6.430 -0.090 BARRICK GOLD CORPORATION ABX 561 18.950 18.680 18.820 -0.150 AIR CANADA CL A AC.A 82 8.270 8.190 8.260 -0.030 AIR CANADA CL B AC.B 150 8.280 8.200 8.270 0.000 ATCO LTD. CL.I NV ACO.X 138 54.700 54.150 54.660 +0.430 AUTOCANADA INC. ACQ 16 69.470 68.680 69.160 +0.300 ALARIS ROYALTY CORP AD 905 28.950 28.140 28.940 +1.120 ALDERON IRON ORE CORP. ADV 85 1.590 1.560 1.570 -0.070 AURORA OIL & GAS LIMITED AEF 229 4.050 4.010 4.030 -0.070 AGNICO EAGLE MINES LIMITED AEM 241 35.540 34.710 34.980 -0.340 ARGENT ENERGY TRUST 6% 30JUN18 AET.DB 150 85.710 85.120 85.120 -0.490 ARGENT ENERGY TRUST 6.5% 31DEC18 AET.DB.A 380 86.990 86.990 86.990 +0.550 ARGENT ENERGY TRUST AET.UN 41 2.940 2.870 2.900 -0.040 AG GROWTH INTERNATIONAL INC. AFN 29 44.770 44.220 44.560 -0.140 AFRICAN METALS CP AFR 150 0.010 0.010 0.010 0.000 AGF MANAGEMENT LTD. CL.B NV AGF.B 28 13.040 12.860 13.000 -0.040 ALAMOS GOLD INC. AGI 67 10.010 9.650 9.800 -0.270 ALLIANCE GRAIN TRADERS INC. AGT 1 18.560 18.560 18.560 -0.060 AGRIUM INC AGU 60 103.480 100.960 103.080 -1.120 ASTON HILL FINANCIAL INC AHF 110 1.200 1.170 1.170 0.000 ATRIUM MORTGAGE INVESTMENT CORPORATION AI 15 11.370 11.370 11.370 +0.020 ALTUS GROUP LIMITED AIF 7 20.380 20.170 20.360 +0.070 AIMIA INC. AIM 116 18.110 18.000 18.080 +0.180 ASANKO GOLD INC. AKG 26 2.200 2.170 2.190 -0.070 ALTAGAS LTD. ALA 35 49.480 48.790 49.020 -0.120 ALDER RESOURCES LTD ALR 80 0.030 0.030 0.030 +0.020 ALTIUS MINERALS CORP. ALS 2 14.040 14.040 14.040 +0.040 ALVOPETRO ENERGY LTD. ALV 28 1.050 1.040 1.050 +0.100 AINSWORTH LUMBER CO. LTD ANS 227 3.640 3.580 3.580 -0.120 ALLIED NEVADA GOLD CORP ANV 34 3.540 3.390 3.400 -0.160 AFRICA OIL CORP AOI 54 8.990 8.850 8.850 +0.210 ALBERTA OIL SANDS INC AOS 60 0.150 0.150 0.150 -0.010 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 26 35.300 34.510 35.190 +0.500 ALGONQUIN POWER & UTILITIES CORP. AQN 92 7.920 7.880 7.910 +0.010 ARGONAUT GOLD INC. AR 225 4.020 3.880 4.000 -0.090 AECON GROUP INC ARE 15 18.560 18.440 18.510 -0.130 AECON GROUP INC. 7.0% 30SEP14 ARE.DB 70 104.500 104.500 104.500 +0.120 ARC RESOURCES LTD. ARX 5 31.600 31.520 31.520 -0.060 ALACER GOLD CORP. ASR 188 2.640 2.510 2.520 -0.080 ATS AUTOMATION ATA 31 14.930 14.580 14.900 +0.220 ATAC RESOURCES LTD ATC 31 1.220 1.180 1.200 -0.030 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 215 30.580 30.170 30.460 +0.200 ATHABASCA OIL CORPORATION ATH 87 8.290 8.060 8.160 +0.120 ATLANTIC POWER CORP. ATP 127 3.560 3.540 3.560 +0.010 AURCANA CORP AUN 5 0.680 0.680 0.680 -0.070 AURICO GOLD INC. AUQ 110 4.560 4.430 4.430 -0.160 AVIGILON CORPORATION AVO 885 23.950 20.110 23.850 -2.210 ARROWHEAD GOLD CORP. AWH 60 0.045 0.045 0.045 -0.025 ARTIS REIT AX.UN 25 16.110 15.950 16.090 +0.130 ALEXCO RESOURCE CORP. AXR 8 1.500 1.500 1.500 -0.010 AMAYA GAMING GROUP INC. AYA 52 7.980 7.760 7.930 -0.050 AUGUSTA RESOURCE CORPORATION AZC 3 3.130 3.130 3.130 +0.020 BELL ALIANT INC. BA 85 28.140 27.750 28.090 +0.190 BANRO CORP. BAA 1450 0.500 0.470 0.470 -0.025 BADGER DAYLIGHTING LTD. BAD 84 38.340 37.050 38.090 +1.020 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 33 46.310 45.930 46.020 +0.450 BLACKBERRY LIMITED BB 371 8.410 7.870 7.930 -0.420 BOMBARDIER INC. CL. A MV BBD.A 2 4.180 4.170 4.170 +0.070 BOMBARDIER INC. CL. B SV BBD.B 5939 4.190 4.100 4.180 +0.080 COTT CORP BCB 28 8.460 7.460 7.850 -0.930 BCE INC. BCE 77 49.000 48.780 48.940 +0.420 BCE INC PR SHARES SERIES AC BCE.PR.C 4 21.600 21.600 21.600 +0.700 BCE INC. 1ST PR SERIES AK BCE.PR.K 21 25.540 23.600 23.600 +1.000 BEAR CREEK MINING CORP BCM 1 1.480 1.480 1.480 -0.020 BLACK DIAMOND GROUP LIMITED BDI 10 34.630 34.310 34.540 +0.130 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 41 62.490 61.770 62.390 +0.600 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 77 32.190 32.010 32.140 +0.240 BROOKFIELD GLOBAL INFRASTR SEC INCOME FD BGI.UN 2 10.100 10.100 10.100 +0.070 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 45 27.450 27.420 27.440 +0.250 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 59 44.480 44.240 44.300 +0.520 BIRCHCLIFF ENERGY LTD. BIR 115 12.960 12.620 12.780 +0.110 BNK PETROLEUM INC. BKX 683 2.240 2.170 2.180 -0.010 BALLARD POWER SYSTEMS INC BLD 137 3.340 3.170 3.260 -0.060 BORALEX INC. BLX 2 13.350 13.230 13.350 +0.380 BANK OF MONTREAL BMO 39 75.150 74.720 75.080 +0.080 BMO 5 YR. RESET PR SERIES 21 BMO.PR.O 27 24.980 24.980 24.980 0.000 BONTERRA ENERGY CORP. BNE 7 58.290 58.020 58.290 -0.210 BANKERS PETROLEUM LTD. BNK 349 6.130 5.930 6.120 +0.200 BONAVISTA ENERGY CORPORATION BNP 93 17.090 16.870 17.030 +0.110 BANK OF NOVA SCOTIA BNS 189 66.750 66.200 66.560 +0.100 AMERICAS PETROGAS INC. BOE 47 1.360 1.360 1.360 -0.010 BROOKFIELD OFFICE PROPERTIES INC. BPO 3 21.710 21.700 21.710 +0.190 BROOKFIELD OFFICE PROPERTIES INC. PR P BPO.PR.P 1 25.740 25.740 25.740 +0.720 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 32 21.450 21.040 21.450 +0.480 BROOKFIELD RESIDENTIAL PROPERTIES INC. BRP 6 21.690 21.630 21.630 -0.180 BELO SUN MINING CORP. BSX 50 0.225 0.180 0.195 -0.030 BTB REIT BTB.UN 178 4.710 4.670 4.690 -0.010 BAYTEX ENERGY CORP. BTE 141 46.500 45.750 46.290 +0.770 BAYTEX ENERGY CORP SUBS RCPTS BTE.R 12 45.880 45.690 45.690 +0.410 B2GOLD CORP. BTO 1243 3.070 3.020 3.050 -0.030 BELLATRIX EXPLORATION LTD BXE 1400 11.310 11.000 11.280 +0.210 BOYD GROUP INCOME FUND 5.75% 31DEC17 BYD.DB 940 171.270 171.270 171.270 -2.230 BOYD GROUP INCOME FUND BYD.UN 7 39.780 39.310 39.400 -0.300 CAE INC CAE 101 14.440 14.310 14.410 -0.090 CANAM GROUP INC. CAM 13 13.470 13.070 13.100 -0.320 CDN APARTMENT UN CAR.UN 39 21.270 21.150 21.270 +0.100 CASCADES INC CAS 5 6.480 6.410 6.480 +0.060 iSHARES 1-5 YEAR LADD CORP BND IN FND CBO 149 19.760 19.750 19.760 +0.010 iSHARES BRIC INDEX FUND CBQ 4 23.220 23.220 23.220 -0.080 COGECO CABLE INC. SV CCA 33 61.820 60.570 61.210 -0.790 CCL INDUSTRIES INC. CL. B NV CCL.B 7 107.670 106.300 106.440 -0.590 CAMECO CORP CCO 152 22.350 21.890 22.020 -0.170 CATAMARAN CORPORATION CCT 41 44.860 44.090 44.860 -0.020 CANDENTE GOLD CORP. CDG 600 0.045 0.045 0.045 0.000 CANELSON DRILLING INC CDI 54 8.300 8.120 8.210 +0.180 COM DEV INTL CDV 120 3.900 3.820 3.840 -0.100 CENTAMIN PLC. CEE 607 1.140 1.120 1.120 -0.050 CENTRAL FUND OF CANADA LTD. CL.A NV CEF.A 1 15.190 15.190 15.190 -0.080 CATHEDRAL ENERGY SERVICES LTD. CET 9 4.390 4.330 4.390 +0.070 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 13 33.760 33.280 33.480 +0.380 CONTACT EXPLORATION INC CEX 45 0.385 0.385 0.385 +0.010 CALMENA ENERGY SERVICES INC. CEZ 10 0.045 0.045 0.045 -0.005 CANACCORD GENUITY GROUP INC. CF 16 9.910 9.780 9.850 -0.130 CANFOR CORP CFP 106 25.670 25.280 25.390 -0.490 CALFRAC WELL SERVICES LTD. CFW 49 38.830 37.460 38.750 +1.740 CENTERRA GOLD INC. CG 205 5.540 5.390 5.520 -0.010 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 5 2.730 2.730 2.730 -0.080 CINEPLEX INC. CGX 102 40.390 39.520 39.570 -0.820 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 51 21.340 20.920 21.330 +0.580 CHAPARRAL GOLD CORP. CHL 73 0.630 0.630 0.630 -0.010 CHOICE PROPERTIES REIT CHP.UN 10 10.690 10.650 10.690 +0.040 CU INC. PR. SERIES 2 CIU.PR.B 27 24.990 24.980 24.980 -1.110 CI FINANCIAL CORP. CIX 75 36.790 36.070 36.790 +0.970 CARDINAL ENERGY LTD. CJ 38 16.330 15.870 16.180 +0.280 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 3 24.750 24.690 24.750 0.000 CARGOJET INC. CJT 8 20.630 20.620 20.630 -0.020 CARIBOU KING RESOURCES LTD. CKR 20 0.030 0.030 0.030 0.000 iSHARES 1-5 YEAR LADDERED GOVT BOND IND CLF 12 19.360 19.360 19.360 0.000 CELESTICA INC SV CLS 113 12.440 12.240 12.360 -0.080 CANADIAN IMPERIAL BANK OF COMMERCE CM 153 97.530 97.050 97.400 +0.080 COMPUTER MODELLING GROUP LTD CMG 53 29.420 29.340 29.400 -0.020 CANACOL ENERGY LTD CNE 394 7.830 7.580 7.680 -0.050 CONTINENTAL GOLD LIMITED CNL 46 4.040 3.880 3.920 -0.250 CDN NATURAL RES CNQ 693 44.710 44.290 44.480 +0.240 CANADIAN NATIONAL RAILWAY CO. CNR 141 64.180 63.360 63.870 +0.720 CANAM COAL CORP. COE 150 0.055 0.055 0.055 +0.005 CANADIAN OIL SANDS LIMITED COS 428 22.940 22.660 22.790 +0.160 CANADIAN PACIFIC RAILWAY LIMITED CP 46 172.260 169.620 172.110 +2.310 iSHARES S&P/TSX CDN PREF SHARE IND FND CPD 5 16.590 16.570 16.570 +0.020 CRESCENT POINT ENERGY CORP. CPG 219 44.830 44.480 44.490 +0.160 CARPATHIAN GOLD INC. CPN 3890 0.025 0.025 0.025 -0.005 COALSPUR MINES LIMITED CPT 5 0.155 0.155 0.155 -0.020 CAPITAL POWER CORPORATION CPX 41 24.710 24.490 24.620 -0.040 CEQUENCE ENERGY LTD. CQE 287 3.060 2.940 2.990 -0.070 CREW ENERGY INC CR 187 12.490 12.170 12.390 -0.040 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 32 13.570 13.500 13.530 +0.130 CAPSTONE MINING CORP. CS 1743 2.880 2.810 2.860 +0.060 iSHARES ADVANT SHORT DUR HIGH INC ETF CSD 4 20.380 20.380 20.380 0.000 CAPSTONE INFRASTRUCTURE CORP. CSE 129 4.070 4.050 4.060 +0.020 CHARTWELL RETIREMENT RESIDENCES CSH.UN 228 10.780 10.570 10.760 +0.210 CONTRANS GROUP INC. CSS 9 14.840 14.660 14.840 +0.210 CONSTELLATION SOFTWARE INC. CSU 56 242.750 235.490 242.750 +2.400 CROCOTTA ENERGY INC. CTA 2553 3.920 3.880 3.900 +0.040 CANADIAN TIRE CORPORATION CL. A NV CTC.A 20 107.840 107.450 107.720 +0.240 CITADEL INCOME FUND CTF.UN 46 3.310 3.310 3.310 -0.020 CANADIAN UTILITIES LTD. CL.A NV CU 55 40.870 40.470 40.760 +0.120 COMINAR R E UN CUF.UN 47 19.400 19.160 19.390 +0.220 COPPER MINING CORPORATION CUM 91 2.350 2.270 2.290 -0.090 CANEXUS CORPORATION CUS 551 4.710 4.650 4.700 +0.030 CENOVUS ENERGY INC. CVE 219 31.940 31.690 31.730 -0.190 CDN WESTERN BANK CWB 9 37.200 36.940 37.090 -0.200 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 69 27.000 26.490 26.940 +0.440 CONCORDIA HEALTHCARE CORP. CXR 31 29.580 29.000 29.200 -0.380 DUNDEE REAL ESTATE INVESTMENT TRUST D.UN 30 29.110 28.930 29.110 +0.190 DUNDEE CORP. CL.A SV DC.A 31 16.720 16.550 16.610 -0.050 DIRECTCASH PAYMENTS INC. DCI 11 15.070 14.680 15.030 +0.200 DONNYCREEK ENERGY INC. DCK 18 2.290 2.230 2.290 +0.110 DOMINION DIAMOND CORPORATION DDC 19 13.460 13.300 13.460 +0.090 DELPHI ENERGY CORP. DEE 238 3.720 3.570 3.700 +0.110 DEQ SYSTEMS CORP DEQ 15 0.280 0.280 0.280 -0.060 DIVIDEND 15 SPLIT CORP II CL A DF 20 8.560 8.560 8.560 -0.010 DIVIDEND 15 SPLIT CORP. DFN.PR.A 25 10.300 10.280 10.300 +0.060 DETOUR GOLD CORP. DGC 121 11.670 11.240 11.370 -0.420 DIVIDEND GROWTH SPLIT CORP. CLASS A DGS 11 10.060 10.060 10.060 +0.080 DIVIDEND GROWTH SPLIT CORP. PREF DGS.PR.A 1 10.330 10.330 10.330 +0.080 DAVIS + HENDERSON CORPORATION DH 35 32.670 32.040 32.330 -0.010 DHX MEDIA LTD. DHX 78 5.000 4.850 4.970 +0.040 DUNDEE INTERNATIONAL REIT DI.UN 72 9.530 9.400 9.510 +0.120 DOREL INDUSTRIES INC. CL.B SV DII.B 3 39.630 39.630 39.630 -0.760 DUNDEE INDUSTRIAL REIT DIR.UN 115 9.670 9.530 9.640 +0.240 DENISON MINES CORP DML 314 1.380 1.310 1.320 -0.040 DOLLARAMA INC. DOL 32 91.550 90.430 91.430 0.000 BRP INC. DOO 10 29.780 29.530 29.530 -0.010 DUNDEE PRECIOUS METALS INC. DPM 368 3.810 3.430 3.450 -0.430 MEDICAL FACILITIES CORP. DR 3 18.980 18.900 18.970 +0.060 DREAM UNLIMITED CORP. DRM 11 15.270 15.180 15.230 +0.030 DESCARTES SYS DSG 54 14.180 13.880 13.980 -0.340 DEETHREE EXPLORATION LTD. DTX 81 11.560 11.410 11.430 +0.060 DRAGONWAVE INC. DWI 3 1.420 1.420 1.420 0.000 ENTERPRISE GROUP INC. E 151 1.060 1.050 1.060 0.000 ENCANA CORP. ECA 2355 26.070 25.400 25.690 +1.100 ECOSYNTHETIX INC. ECO 4 2.420 2.360 2.360 -0.350 ENDEAVOUR SILVER CORP. EDR 41 5.000 4.770 4.770 -0.210 ENDEAVOUR MINING CORPORATION EDV 10 0.810 0.810 0.810 0.000 ELECTROVAYA INC. EFL 1 1.000 1.000 1.000 -0.060 ELEMENT FINANCIAL CORPORATION EFN 451 13.420 13.200 13.320 +0.140 ENERGY FUELS INC. EFR 2 7.780 7.730 7.730 -0.370 ENERFLEX LTD. EFX 7 17.960 17.630 17.680 +0.110 EAGLE ENERGY TRUST EGL.UN 41 5.710 5.640 5.640 +0.120 EXCHANGE INCOME CORPORATION EIF 20 18.770 18.660 18.770 +0.140 CANOE EIT INCOME FUND TRUST EIT.UN 191 12.630 12.510 12.630 +0.110 ELDORADO GOLD ELD 239 6.740 6.470 6.510 -0.260 EASTERN PLATINUM LIMITED ELR 40 0.075 0.070 0.075 0.000 EMERA INCORPORATED EMA 83 34.690 34.480 34.530 -0.020 EMPIRE COMPANY LTD. CL.A NV EMP.A 47 68.600 68.000 68.600 +0.480 ENBRIDGE INC ENB 151 53.460 52.860 53.350 +0.390 ENBRIDGE INC. PR. SERIES 3 ENB.PR.Y 12 24.840 24.840 24.840 +1.090 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 41 27.330 26.930 27.030 +0.300 ENTREC CORPORATION ENT 15 1.280 1.280 1.280 -0.030 ENCANTO POTASH CORP. EPO 5 0.130 0.130 0.130 -0.015 EPSILON ENERGY LTD. EPS 9 4.170 4.140 4.170 +0.700 ENERPLUS CORPORATION ERF 55 24.500 24.140 24.500 +0.420 ENSIGN ENERGY SERVICES INC. ESI 57 16.780 16.470 16.490 -0.180 ENGHOUSE SYSTEMS LTD. ESL 1 31.950 31.950 31.950 -0.050 ESSENTIAL ENERGY SERVICES LTD. ESN 183 2.800 2.700 2.770 -0.190 EVERTZ TECHNOLOGIES LIMITED ET 1 16.050 16.050 16.050 -0.900 EXTENDICARE INC. EXE 96 6.750 6.570 6.750 +0.180 EXFO INC. EXF 1 4.840 4.840 4.840 -0.140 FIRST CAPITAL REALTY INC. FCR 43 18.640 18.330 18.630 +0.310 FISSION URANIUM CORP. FCU 172 1.210 1.190 1.200 -0.010 NORTHERN FRONTIER CORP. FFF 6 3.600 3.600 3.600 0.000 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 6 502.960 500.270 500.270 -1.680 FAIRFAX FINANCIAL HLDGS LTD PR SER I FFH.PR.I 1 24.150 24.150 24.150 +1.150 FINANCIAL 15 SPLIT CORP. II PR. FFN.PR.A 20 10.130 10.130 10.130 0.000 iSHARES CDN FIN MONTHLY INCOME ETF FIE 2 7.250 7.250 7.250 0.000 FIRST QUANTUM J FM 296 20.700 20.220 20.340 -0.260 FRANCO-NEVADA CORPORATION FNV 94 53.900 52.500 52.920 -1.040 FALCON OIL & GAS LTD FO 10 0.160 0.160 0.160 -0.010 PHOSCAN CHEMICAL CORP. FOS 60 0.300 0.300 0.300 0.000 FIRST MAJESTIC SILVER CORP FR 117 10.330 9.980 10.120 -0.300 CANYON SERVICES GROUP INC. FRC 323 16.500 16.240 16.400 +1.290 FREEHOLD ROYALTIES LTD. FRU 30 25.470 25.050 25.400 +0.080 FIRSTSERVICE CORPORATION SV FSV 22 55.230 54.440 55.020 +0.040 FINANCIAL 15 SPLIT CORP FTN.PR.A 40 10.150 10.140 10.150 +0.020 FORTRESS PAPER LTD FTP 7 3.420 3.360 3.420 +0.130 FORTIS INC FTS 196 32.520 32.410 32.440 0.000 FINNING INTL FTT 85 30.090 29.490 30.000 -0.080 FORTUNA SILVER MINES INC FVI 27 4.510 4.350 4.350 -0.210 GOLDCORP INC G 534 27.540 26.920 27.070 -0.430 GOLDEN BAND RES INC GBN 100 0.020 0.020 0.020 +0.005 GREAT CANADIAN GAMING CORP GC 1 14.670 14.670 14.670 -0.050 GIBSON ENERGY INC. GEI 10 31.040 30.520 30.930 +0.810 GENENEWS LIMITED GEN 19 1.240 1.240 1.240 -0.200 CGI GROUP INC. CL.A SV GIB.A 377 37.640 37.140 37.600 +0.160 GILDAN ACTIVEWEAR INC. GIL 64 59.860 59.190 59.190 -0.770 GLENTEL INC GLN 1 11.030 11.030 11.030 -0.660 GREAT PANTHER SILVER LIMITED GPR 19 1.150 1.130 1.130 -0.050 BSM TECHNOLGIES INC GPS 4 2.530 2.500 2.530 -0.050 GRANITE REIT GRT.UN 20 41.100 40.930 40.940 -0.520 GLUSKIN SHEFF + ASSOCIATES INC. GS 40 32.730 32.450 32.540 -0.460 GOLDEN STAR GSC 5 0.650 0.650 0.650 -0.010 GENSOURCE POTASH CORPORATION GSP 270 0.030 0.030 0.030 0.000 GRAN TIERRA ENERGY INC GTE 327 7.880 7.230 7.740 +0.090 KNIGHT THERAPEUTICS INC. GUD 47 5.710 5.540 5.570 -0.280 GUYANA GOLDFIELDS INC GUY 24 2.420 2.330 2.330 -0.110 GREAT-WEST LIFECO INC GWO 60 30.460 30.220 30.400 +0.220 GEAR ENERGY LTD GXE 7 5.550 5.520 5.520 +0.030 GUESTLOGIX INC GXI 801 1.390 1.340 1.350 -0.010 HORIZONS ACTIVE CORPORATE BOND ETF CL E HAB 1 10.700 10.700 10.700 +0.010 HUDSON S BAY COMPANY HBC 34 17.210 17.060 17.070 -0.230 HUDBAY MINERALS INC. HBM 85 9.380 9.120 9.200 -0.190 HOME CAPITAL GROUP INC. HCG 44 48.880 48.010 48.730 -0.040 HORIZONS ACTIVE FLOATING RATE BOND ETF C HFR 71 10.190 10.180 10.190 0.000 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 172 14.750 14.310 14.710 +0.530 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 128 8.920 8.620 8.650 -0.350 HEALTHLEASE PROPERTIES REIT HLP.UN 105 10.200 10.180 10.190 +0.040 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 276 5.030 4.950 5.030 +0.130 HORIZON NORTH LOGISTICS HNL 67 8.000 7.870 7.940 +0.050 HORIZONS BETAPRO NYMEX NAT GAS BULL PLUS HNU 20 17.710 17.590 17.590 -0.270 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 92 4.940 4.900 4.940 +0.110 H & R REAL EST UN HR.UN 133 23.290 22.840 23.290 +0.460 HORIZONS BETAPRO S&P 500R BEAR PLUS ETF HSD 45 3.200 3.200 3.200 0.000 HUSKY ENERGY INC. HSE 174 36.440 35.890 36.070 +0.650 HORIZONS BETAPRO S&P 500R BULL PLUS ETF HSU 36 25.850 25.580 25.740 -0.330 HORIZONS BPRO S&P 500 VIX SHT BULL ETF HVU 113 5.900 5.560 5.560 -0.230 HIGH ARCTIC ENERGY SERVICES HWO 110 5.400 5.320 5.370 -0.070 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 315 5.500 5.460 5.470 -0.050 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 26 26.540 26.410 26.410 +0.020 HYDROGENICS CORP HYG 3 22.290 22.290 22.290 -10.940 ITHACA ENERGY INC IAE 81 2.840 2.780 2.790 -0.100 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 11 45.480 45.170 45.440 +0.200 INTACT FINANCIAL CORPORATION IFC 219 72.550 70.030 72.390 +1.750 INTERNATIONAL FOREST PRODUCTS LTD. CL.A IFP.A 210 17.470 16.960 17.360 +0.510 IGM FINANCIAL INC. IGM 31 54.580 54.120 54.120 -0.170 ISHARES GOLD TRUST IGT 1 13.610 13.610 13.610 -0.330 IMPERIAL METALS CORP. III 18 13.960 13.780 13.800 0.000 IMRIS INC IM 1 1.270 1.270 1.270 -0.040 IAMGOLD CORP IMG 188 3.860 3.670 3.680 -0.130 IMPERIAL OIL IMO 144 54.000 53.500 53.740 -0.060 IMMUNOVACCINE INC. IMV 20 0.770 0.770 0.770 -0.330 IONA ENERGY INC. INA 25 0.530 0.520 0.520 -0.020 INNERGEX RENEWABLE ENERGY INC. INE 13 10.750 10.670 10.710 +0.230 INNVEST REIT TRUST UNIT INN.UN 96 5.300 5.270 5.280 +0.010 INPUT CAPITAL CORP. INP 221 INV METALS INC. INV 120 0.030 0.030 0.030 0.000 INTER PIPELINE LTD. IPL 232 30.340 30.040 30.200 +0.050 INTERTAPE POLYMER ITP 27 12.610 12.290 12.450 +0.170 IVANHOE MINES LTD. IVN 468 1.870 1.830 1.840 -0.050 JUST ENERGY GROUP INC. JE 172 8.780 8.670 8.690 +0.080 KINROSS GOLD CORP K 549 4.450 4.330 4.360 -0.090 KLONDEX MINES LTD. KDX 7 1.870 1.870 1.870 -0.070 KELT EXPLORATION LTD. KEL 69 14.370 14.080 14.120 -0.180 KERR MINES INC. KER 590 0.040 0.035 0.035 -0.005 KEYERA CORP. KEY 64 74.370 73.190 74.370 +0.340 KIRKLAND LAKE GOLD INC. KGI 6 3.060 2.990 2.990 -0.150 KELSO TECHNOLOGIES INC KLS 7 6.950 6.950 6.950 +0.160 KILLAM PROPERTIES INC. KMP 11 10.380 10.300 10.300 -0.140 LOBLAW COMPANIES LIMITED L 189 47.620 47.240 47.580 +0.120 LAURENTIAN BANK LB 27 47.150 46.970 47.150 +0.100 LEGACY OIL AND GAS INC. LEG 339 8.520 8.280 8.480 +0.070 CDN LIFE COS SPLIT CORP. 2012 PR LFE.PR.B 47 10.130 10.120 10.130 0.000 LUNA GOLD CORP LGC 45 1.000 1.000 1.000 -0.050 LARGO RESOURCES LTD LGO 5 0.275 0.275 0.275 -0.005 LABRADOR IRON ORE ROYALTY CORPORATION LIF 79 29.740 29.670 29.680 -0.250 LIQUOR STORES N.A. LTD. LIQ 32 11.900 11.870 11.900 -0.010 LUMENPULSE INC. LMP 6 18.500 18.200 18.350 -0.600 LOMIKO METALS INC LMR 1000 0.060 0.060 0.060 -0.015 LINAMAR CORP LNR 83 53.030 52.130 52.570 -1.050 LONGVIEW OIL CORP. LNV 37 7.040 6.970 6.970 +0.010 LORUS THERAPEUTICS LOR 5 0.490 0.490 0.490 -0.060 LONG RUN EXPLORATION LTD LRE 916 6.060 5.920 6.020 +0.130 LONG RUN EXPLORATION LTD. SUBS RCPTS LRE.R 5 5.980 5.920 5.980 +0.120 LAKE SHORE GOLD CORP. LSG 105 0.900 0.890 0.890 0.000 LIGHTSTREAM RESOURCES LTD. LTS 423 7.520 7.290 7.450 +0.310 LUCARA DIAMOND CORP LUC 1 1.990 1.990 1.990 0.000 LUNDIN MINING CORP. LUN 508 5.510 5.380 5.430 -0.070 LEVON RES LTD LVN 5 0.230 0.230 0.230 -0.010 LEISUREWORLD SENIOR CARE CORP LW 19 12.210 12.180 12.200 -0.050 MAG SILVER CORP. MAG 22 8.110 7.710 7.740 -0.560 MAGELLAN AEROSPACE CORP. MAL 1 9.380 9.380 9.380 +0.030 MBAC FERTILIZER CORP. MBC 100 0.570 0.570 0.570 0.000 MANITOBA TELECOM MBT 31 31.250 30.870 31.040 -0.090 MCCOY BROS INC. MCB 1 6.380 6.380 6.380 +0.070 MACDONALD DETTWILER MDA 88 89.980 87.750 89.430 +1.060 MAJOR DRILLING GRP MDI 8 8.420 8.300 8.330 -0.180 MIDWAY GOLD CORP MDW 5 0.910 0.910 0.910 -0.070 MEG ENERGY CORP. MEG 30349 38.150 37.170 37.510 -0.990 MANITOK ENERGY INC. MEI 197 2.720 2.690 2.710 -0.030 MARAUDER RES EAST COAST INC MES 100 0.030 0.030 0.030 -0.005 MANULIFE FIN MFC 703 20.670 20.410 20.590 +0.230 MANULIFE FINANCIAL CORP. CL 1 SER 7 MFC.PR.H 4 26.400 26.400 26.400 +0.180 MAPLE LEAF FOODS MFI 73 18.220 17.990 18.120 -0.080 MAGNA INTERNATIONAL INC. COMMON MG 134 107.390 105.620 107.350 +1.230 MINAURUM GOLD INC. MGG 1990 0.110 0.110 0.110 -0.030 MEGA PRECIOUS METALS INC. MGP 20 0.125 0.125 0.125 -0.070 MARRET HIGH YIELD STRATEGIES FUND MHY.UN 76 7.630 7.550 7.610 -0.010 GENWORTH MI CANADA INC. MIC 27 40.390 39.890 40.180 +0.030 PRECIOUS METALS AND MINING TRUST MMP.UN 29 2.660 2.630 2.640 -0.080 MART RESOURCES INC MMT 17 1.510 1.500 1.510 +0.010 MITEL NETWORKS CORPORATION MNW 41 10.670 10.370 10.650 +0.100 MARQUEE ENERGY LTD. MQL 488 1.140 1.130 1.130 +0.020 MELCOR REIT MR.UN 10 10.470 10.470 10.470 +0.030 MARTINREA INTERNATIONAL INC. MRE 52 10.970 10.780 10.780 -0.310 MORGUARD N.A. RESIDENTIAL REIT MRG.UN 31 10.350 10.340 10.340 0.000 MORGUARD UN MRT.UN 1 16.880 16.880 16.880 +0.130 METRO INC. MRU 330 67.600 67.200 67.600 +0.300 MERUS LABS INTERNATIONAL INC. MSL 39 1.740 1.730 1.730 0.000 MILESTONE APARTMENTS REIT MST.UN 2 10.390 10.360 10.360 +0.040 TIMBERCREEK SENIOR MTGE INV CORP. MTG 10 8.670 8.670 8.670 +0.030 MULLEN GROUP LTD. MTL 13 29.510 29.320 29.360 -0.090 MCEWEN MINING INC. MUX 9 2.510 2.460 2.460 -0.100 MADALENA ENERGY INC. MVN 55 0.670 0.660 0.660 -0.040 METHANEX CORP MX 93 67.500 64.710 67.450 +1.760 NATIONAL BANK OF CANADA NA 55 45.820 45.490 45.800 +0.410 NEWALTA CORPORATION NAL 31 19.910 19.790 19.820 -0.150 NORBORD INC. NBD 51 29.120 28.500 28.500 -0.850 NEVADA COPPER CORP. NCU 22 2.150 2.150 2.150 +0.020 NORTHERN DYNASTY MINERALS LTD. NDM 5 0.710 0.710 0.710 0.000 NORDION INC. NDN 11 13.510 13.480 13.510 +0.050 NOVADAQ TECHNOLOGIES INC. NDQ 3 15.270 15.060 15.270 -2.530 NOVAGOLD RES INC. NG 26 3.630 3.450 3.450 -0.280 NEW GOLD INC. NGD 214 5.500 5.320 5.360 -0.120 NORANDA INCOME FUND NIF.UN 20 5.680 5.680 5.680 +0.080 NIKO RES NKO 96 2.210 2.120 2.140 -0.080 NEULION INC. NLN 352 1.070 1.020 1.070 +0.030 NORTH AMERICAN ENERGY PARTNERS INC. NOA 4 9.190 9.140 9.170 +0.670 NORTHLAND POWER INC. NPI 38 17.630 17.510 17.570 +0.070 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 23 27.940 27.600 27.810 -0.020 NEVSUN RES J NSU 122 3.930 3.810 3.810 -0.060 NEPTUNE TECHNOLOGIES & BIORESSOURCESINC. NTB 2 2.620 2.610 2.610 -0.070 NUVISTA ENERGY LTD. NVA 99 11.220 10.910 11.060 +0.180 THE NORTH WEST COMPANY INC. NWC 35 25.710 25.510 25.710 +0.330 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 157 10.080 10.020 10.080 +0.010 ONEX CORPORATION SV OCX 70 64.090 62.960 64.090 +1.430 OCEANAGOLD CORP. OGC 207 2.780 2.660 2.690 -0.090 ORBITE ALUMINAE INC. ORT 5 0.255 0.255 0.255 -0.005 OSISKO MINING CORPORATION OSK 1683 8.010 7.930 7.970 -0.060 OCP SENIOR CREDIT FUND OSL.UN 5 10.010 10.010 10.010 +0.020 OPEN TEXT CORP OTC 46 52.800 52.560 52.600 -1.080 PRIMERO MINING CORP. P 63 6.900 6.790 6.900 -0.100 PAN AMERICAN J PAA 28 13.930 13.510 13.510 -0.540 PARTNERS REIT PAR.UN 10 4.540 4.440 4.540 +0.150 PREMIUM BRANDS HOLDINGS CORP PBH 1 21.220 21.220 21.220 +0.220 PRECISION DRILLING CORPORATION PD 94 14.320 14.140 14.290 +0.160 N A PALLADIUM PDL 25 0.280 0.270 0.270 -0.010 PALADIN RESOURCES LTD. PDN 15 0.430 0.425 0.425 -0.005 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 136 40.590 39.730 40.490 +0.300 PREMIER GOLD MINES LTD. PG 423 2.060 2.040 2.060 -0.020 PENGROWTH ENERGY CORPORATION PGF 163 7.410 7.280 7.300 +0.050 PHX ENERGY SERVICES CORP. PHX 7 16.240 16.100 16.240 +0.450 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 158 23.290 23.130 23.190 -0.200 PARKLAND FUEL CORPORATION PKI 1045 20.750 20.100 20.730 +0.680 PILOT GOLD INC. PLG 3 1.390 1.350 1.350 -0.110 PROMETIC LIFE SCIENCES INC. PLI 352 1.050 1.000 1.000 -0.050 PARALLEL ENERGY TRUST PLT.UN 43 4.600 4.530 4.600 +0.010 PLAZA RETAIL REIT PLZ.UN 28 4.020 4.010 4.010 -0.010 PRISM MEDICAL LTD. PM 17 8.060 8.050 8.060 +0.040 PERPETUAL ENERGY INC. PMT 81 1.770 1.760 1.760 -0.020 PNI DIGITAL MEDIA INC. PN 477 1.690 1.680 1.680 -0.010 PINECLIFF ENERGY INC. PNE 635 1.700 1.660 1.660 0.000 PANORIENT ENERGY CORP. POE 10 2.050 2.020 2.050 +0.030 POLYMET MINING CORP. POM 28 1.350 1.350 1.350 +0.050 POTASH CORPORATION OF SASKATCHEWAN INC POT 482 39.550 39.050 39.390 +0.010 PARAMOUNT RESOURCES LTD. POU 55 61.230 60.040 60.040 -0.080 POWER CORPORATION OF CANADA SV POW 35 30.720 30.570 30.700 +0.080 PEMBINA PIPELINE CORPORATION PPL 127 42.860 42.530 42.700 +0.070 PAINTED PONY PETROLEUM LTD. PPY 106 11.130 10.620 10.760 -0.310 PROBE MINES LTD PRB 21 2.250 2.190 2.190 -0.050 PACIFIC RUBIALES ENERGY CORP PRE 900 18.440 17.860 18.230 +0.410 PERSEUS MINING LIMITED PRU 5 0.310 0.310 0.310 -0.015 PETROWEST CORPORATION PRW 482 1.070 1.020 1.060 +0.050 PINECREST ENERGY INC. PRY 5 0.145 0.145 0.145 0.000 PULSE SEISMIC INC. PSD 1 3.510 3.510 3.510 -0.240 PASON SYSTEMS INC. PSI 189 31.850 30.030 30.430 +0.280 PISTOL BAY MINING INC. PST 100 0.050 0.050 0.050 -0.035 PETROAMERICA OIL CORP. PTA 180 0.305 0.305 0.305 0.000 POET TECHNOLOGIES INC. PTK 50 1.840 1.780 1.820 +0.020 PLATINUM GROUP METALS LTD. PTM 44 1.140 1.120 1.120 -0.020 PETAQUILLA MINERALS LTD. PTQ 5 0.210 0.210 0.210 0.000 PURE TECHNOLOGIES LTD. PUR 3 7.360 7.260 7.360 -0.070 PRETIUM RESOURCES INC. PVG 61 7.140 7.030 7.090 0.000 POWER FINANCIAL CORP. PWF 210 35.020 34.600 35.010 +0.360 PENN WEST PETROLEUM LTD. PWT 354 10.310 10.140 10.200 -0.030 PAREX RESOURCES INC. PXT 174 11.610 11.290 11.570 +0.230 BLACKPEARL RESOURCES INC. PXX 373 3.080 3.030 3.060 0.000 QUEBECOR INC. CL.B SV QBR.B 26 26.050 25.610 25.670 +0.100 QUESTERRE ENERGY CORP QEC 40 1.260 1.240 1.240 -0.020 QHR CORPORATION QHR 80 1.390 1.370 1.390 0.000 ROMARCO MINERALS INC. R 85 0.790 0.770 0.770 -0.030 RITCHIE BROS AUCTIONEERS INC. RBA 121 25.570 25.330 25.410 -0.340 RB ENERGY INC. RBI 20 0.680 0.670 0.680 -0.010 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 76 44.260 43.650 44.150 +0.660 ROCK ENERGY INC. RE 250 7.430 6.830 7.330 +0.450 CDN REAL ESTATE UN REF.UN 47 46.010 45.310 45.930 +0.560 RIOCAN REAL EST UN REI.UN 91 27.280 26.960 27.270 +0.290 REITMANS CANADA LTD. CL.A NV RET.A 17 6.610 6.500 6.540 -0.080 ROYAL GOLD J RGL 1 70.250 70.250 70.250 -0.060 ROI CANADIAN MORTGAGE INCOME FUND RIL.UN 14 7.380 7.380 7.380 -0.270 RIO ALTO MINING LIMITED RIO 20 2.110 2.100 2.110 -0.010 REDKNEE SOLUTIONS INC. RKN 177 4.640 4.550 4.630 -0.120 RESERVOIR MINERALS INC. RMC 12 6.230 6.210 6.210 -0.010 ROCKY MOUNTAIN DEALERSHIPS INC. RME 1 10.970 10.970 10.970 +0.360 RETROCOM REIT RMM.UN 100 4.850 4.800 4.850 +0.040 RMP ENERGY INC. RMP 93 8.620 8.380 8.490 +0.080 RUBICON MINERALS CORP. RMX 73 1.200 1.160 1.170 -0.030 TRANSALTA RENEWABLES INC. RNW 43 11.370 11.360 11.370 +0.040 RONA INC. RON 4 10.870 10.840 10.840 +0.030 RAGING RIVER EXPLORATION INC. RRX 65 10.400 10.250 10.380 +0.230 ROGERS SUGAR INC. RSI 127 4.550 4.510 4.530 -0.050 ARTEK EXPLORATION LTD. RTK 185 4.450 4.340 4.410 -0.040 RUSSEL METALS RUS 35 33.190 32.670 32.860 +0.550 ROYAL BANK OF CANADA RY 212 73.310 72.910 73.110 +0.090 SHERRITT INTL RV S 2845 4.500 4.340 4.390 -0.080 SAPUTO INC. SAP 63 59.200 58.750 59.200 +0.350 SABINA GOLD & SILVER CORP. SBB 10 0.740 0.740 0.740 -0.020 SHAWCOR LTD SCL 25 55.510 54.800 54.880 +0.060 SPROTT RESOURCE CORP SCP 12 2.590 2.560 2.560 -0.030 THESCORE INC. SCR 5 0.325 0.325 0.325 -0.060 SEABRIDGE GOLD INC. SEA 3 8.560 8.430 8.430 -0.240 SECURE ENERGY SERVICES INC. SES 89 19.920 19.510 19.830 +0.250 SPYGLASS RESOURCES CORP SGL 1400 1.820 1.730 1.760 -0.080 SURGE ENERGY INC. SGY 871 7.280 7.180 7.240 +0.030 SPROTT INC SII 11 3.250 3.210 3.230 -0.020 SENSIO TECHNOLOGIES INC SIO 5 0.285 0.285 0.285 +0.010 STELLA JONES INC SJ 59 29.980 29.850 29.850 -0.640 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 308 26.990 26.830 26.960 +0.080 SUN LIFE FINANCIAL INC. SLF 143 37.810 37.570 37.610 +0.090 SUN LIFE FINANCIAL INC. PR. SER. 6R SLF.PR.F 24 25.330 25.330 25.330 -0.080 SILVER WHEATON CORP. SLW 103 23.970 23.490 23.610 -0.440 SIMBA ENERGY INC. SMB 270 0.055 0.055 0.055 -0.005 SEMAFO J SMF 343 4.040 3.860 3.910 -0.120 SNC-LAVALIN SV SNC 105 51.590 50.770 51.590 +1.000 SUPERIOR PLUS CORP. SPB 37 13.490 13.370 13.470 +0.140 SPARTAN ENERGY CORP. SPE 992 4.320 4.240 4.250 -0.010 STORM RESOURCES LTD. SRX 38 5.550 5.460 5.480 -0.040 SANDSTORM GOLD LTD. SSL 12 6.280 6.210 6.210 -0.160 SILVER STANDARD RES INC. SSO 51 10.690 10.260 10.330 -0.530 STUDENT TRANSPORTATION INC. COMMON STB 5 6.810 6.800 6.800 -0.010 STANTEC INC STN 2 64.870 64.870 64.870 +0.220 SOUTHERN PACIFIC RESOURES CORP STP 5 0.325 0.325 0.325 +0.005 SUNCOR ENERGY INC. SU 620 43.430 43.090 43.170 -0.250 SOLIUM CAPITAL INC. SUM 77 7.390 7.390 7.390 +0.530 SANDVINE CORPORATION SVC 44 3.780 3.760 3.770 -0.050 SILVERCREST MINES INC SVL 68 1.990 1.960 1.960 -0.060 SILVERCORP METALS INC. SVM 123 2.160 2.120 2.140 -0.070 SAVANNA ENERGY SERVICES CORP SVY 84 8.970 8.630 8.910 +0.290 SIERRA WIRELESS SW 59 20.770 20.120 20.580 -0.810 TELUS CORPORATION T 332 39.880 39.100 39.450 +0.500 TRANSALTA CORPORATION TA 1110 13.220 13.120 13.170 +0.010 TOUCHSTONE EXPLORATION INC. TAB 5 0.235 0.235 0.235 +0.015 TAG OIL LTD TAO 184 3.000 2.610 2.680 -0.420 TWIN BUTTE ENERGY LTD. TBE 957 2.370 2.310 2.360 +0.030 TECK RESOURCES LTD. CL.B SV TCK.B 148 24.630 24.230 24.320 -0.260 TRANSCONTINENTAL INC. CL A SV TCL.A 86 16.530 15.950 16.000 -0.510 THOMPSON CREEK METALS COMPANY TCM 41 2.850 2.750 2.790 -0.020 TRICON CAPITAL GROUP INC. TCN 119 7.780 7.670 7.730 +0.060 TRICAN WELL TCW 122 15.730 15.450 15.590 +0.120 TORONTO-DOMINION BANK TD 972 52.290 51.850 52.110 +0.210 TRINIDAD DRILLING LTD. TDG 100 12.470 12.220 12.390 -0.030 TRILOGY ENERGY CORP. TET 41 30.270 29.800 29.910 -0.120 TRANSFORCE INC. TFI 27 23.620 23.370 23.470 -0.110 TRANSGLOBE J TGL 186 8.300 7.820 7.950 -1.000 TERANGA GOLD CORPORATION TGZ 25 0.680 0.670 0.670 -0.040 TIM HORTONS INC. THI 201 59.550 58.660 58.750 -0.950 TAHOE RESOURCES INC. THO 5 24.300 24.120 24.300 -0.030 TITANIUM CORP INC TIC 13 1.830 1.830 1.830 +0.060 TOROMONT IND TIH 152 27.050 26.800 26.870 -0.250 TEKMIRA PHAMACEUTICALS CORP TKM 32 13.280 12.900 13.240 -0.750 TASEKO MINES LTD. TKO 98 2.370 2.350 2.350 -0.030 TALISMAN ENERGY INC. TLM 5822 12.070 11.230 12.020 +0.920 TEMBEC INC. TMB 5 2.700 2.680 2.680 -0.070 TIMBERCREEK MORTGAGE INVEST TMC 1 9.330 9.330 9.330 -0.050 TITAN MEDICAL INC TMD 11 1.990 1.960 1.960 -0.020 TEMEX RESOURCES CORP TME 300 0.070 0.070 0.070 0.000 TIMMINS GOLD CORP TMM 64 1.580 1.540 1.540 -0.060 TORC OIL & GAS LTD. TOG 75 13.550 13.300 13.370 -0.200 TOTAL ENERGY SERVICES INC. TOT 20 22.000 21.200 21.640 +0.350 TOURMALINE OIL CORP. TOU 116 57.350 56.830 57.200 -0.100 TEMPLE HOTELS INC. TPH 39 5.990 5.990 5.990 -0.020 THOMSON REUTERS CORP. TRI 132 38.700 38.440 38.620 +0.160 TRIMEL PHARMACEUTICALS CORPORATION TRL 5 0.580 0.580 0.580 -0.020 TRANSCANADA CORPORATION TRP 1160 51.500 50.980 51.300 +0.270 TRANSCANADA CORP. PR. SER. 5 TRP.PR.C 7 23.280 23.280 23.280 0.000 TURQUOISE HILL RESOURCES LTD. TRQ 10097 4.270 4.090 4.140 -0.070 TRANSAT A.T. INC. CLASS B TRZ.B 16 8.700 8.700 8.700 +0.180 TORSTAR CORP. CL. B NV TS.B 12 7.820 7.750 7.820 +0.170 TREVALI MINING CORPORATION TV 35 1.060 1.030 1.040 -0.020 TAMARACK VALLEY ENERGY LTD. TVE 72 5.950 5.880 5.880 +0.010 TOREX GOLD RESOURCES INC. TXG 585 1.210 1.190 1.190 -0.050 TREZ CAPITAL MORTGAGE INV. CORP. TZZ 4 8.400 8.290 8.400 -0.300 URANIUM PARTICIPATION CORP. U 128 4.800 4.750 4.790 +0.020 UEX CORP UEX 110 0.430 0.425 0.430 -0.010 UNIGOLD INCORPORATED UGD 1070 0.055 0.050 0.050 -0.010 UNI SELECT INC UNS 2 31.050 31.010 31.010 -0.390 URTHECAST CORP. UR 4 1.450 1.450 1.450 -0.060 UR-ENERGY INC. URE 83 1.160 1.120 1.140 -0.100 URANERZ ENERGY CORPORATION URZ 5 1.560 1.560 1.560 -0.100 VANGUARD CDN AGGREGATE BOND INDEX ETF VAB 4 24.830 24.830 24.830 +0.030 VERMILION ENERGY INC. VET 186 72.350 71.500 71.680 -0.890 VICWEST INC VIC 5 9.940 9.880 9.940 +0.330 ASTON HILL VIP INCOME FUND VIP.UN 10 10.280 10.280 10.280 +0.030 5N PLUS INC. VNP 127 4.900 4.550 4.640 -0.320 VALEANT PHARMACEUTICALS INTL INC. VRX 52 146.550 142.470 145.140 +0.120 VANGUARD CAN SHORT TRM CORP BND IND ETF VSC 10 25.110 25.110 25.110 0.000 VERESEN INC. VSN 1023 16.190 15.960 15.980 +0.070 VIXS SYSTEMS INC. VXS 8 1.470 1.410 1.410 -0.040 WHITECAP RESOURCES INC. WCP 331 15.040 14.820 14.870 -0.060 WESTERN FOREST PRODUCTS INC. WEF 613 2.390 2.360 2.370 +0.010 WESTERNONE INC. WEQ 17 7.610 7.550 7.600 +0.100 WEST FRASER TIMBER WFT 324 53.070 52.730 52.810 -0.200 WI-LAN INC WIN 866 4.440 3.590 3.650 -0.030 WESTJET AIRLINES LTD. WJA 94 24.050 23.940 23.950 -0.520 WAJAX CORP WJX 33 34.450 33.860 34.380 +0.660 WALTER ENERGY INC. WLT 1 7.250 7.250 7.250 -0.350 GEORGE WESTON LIMITED WN 61 81.690 81.240 81.660 -0.180 WESTPORT INNOV WPT 12 17.440 17.210 17.440 -0.820 WESTERN ENERGY SVCS CORP WRG 154 11.650 11.550 11.630 +0.020 WSP GLOBAL INC. WSP 5 38.380 38.260 38.380 +0.320 WESTSHORE TERMINALS INVESTMENT CORP. WTE 79 34.740 34.570 34.670 -0.180 TMX GROUP LIMITED X 1 58.120 58.120 58.120 +0.070 iSHARES CANADIAN CORPORATE BD INDEX ETF XCB 60 21.250 21.250 21.250 +0.020 XTREME DRILLING AND COIL SERVICES CORP. XDC 8 5.010 4.980 4.980 -0.040 iSHARES S&P/TSX CAPPED ENERGY INDEX ETF XEG 191 20.110 20.040 20.080 +0.150 iSHARES S&P/TSX CAPPED FINANCIALS INDEX XFN 2 30.000 29.910 30.000 +0.150 iSHARES S&P/TSX GLOBAL GOLD INDEX ETF XGD 33 11.330 11.250 11.250 -0.290 iSHARES MSCI EAFE INDEX ETF CAD HDGD XIN 1 21.840 21.840 21.840 +0.020 iSHARES S&P/TSX 60 INDEX ETF XIU 379 21.080 20.970 21.060 +0.070 iSHARES S&P/TSX CAPPED REIT INDEX ETF XRE 31 16.350 16.180 16.350 +0.150 iSHARES CDN SHORT TERM BOND INDEX ETF XSB 28 28.640 28.630 28.640 0.000 iSHARES S&P 500 INDEX ETF CAD HDGD XSP 49 21.650 21.590 21.650 0.000 SIRIUS XM CANADA HOLDINGS INC. SV XSR 132 7.890 7.850 7.850 -0.030 YELLOW MEDIA LIMITED Y 1 22.610 22.610 22.610 +0.010 YANGARRA RESOURCES LTD. YGR 913 1.350 1.250 1.310 +0.050 YAMANA GOLD INC YRI 1359 7.970 7.860 7.930 -0.080 ZARGON OIL & GAS LTD. ZAR 3 9.790 9.790 9.790 +0.120 BMO SHORT CORPORATE BOND INDEX ETF ZCS 25 14.830 14.830 14.830 +0.010 BMO S&P/TSX EQUAL WEIGHT BANKS INDEX ETF ZEB 6 22.160 22.130 22.160 -0.100 Trades: 31,718 Total Volume: 14,586,903 Total Value: $256,670,697 Advanced: 257 Declined: 290 Unchanged: 3,871 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.