Pure Trading Daily Market Summary May 08 2014 Closing Numbers Stock Symbol Vol(00s) High Low Close Change ALLANA POTASH CORP. AAA 5 0.365 0.365 0.365 +0.010 PURE INDTL REAL ESTATE TR AAR.UN 87 4.930 4.860 4.880 -0.020 ADVANTAGE OIL & GAS LTD. AAV 439 6.970 6.540 6.590 -0.290 ASHBURTON VENTURES INC ABR 10 0.055 0.055 0.055 +0.005 ABSOLUTE SOFTWARE CORP. ABT 9 6.570 6.400 6.510 +0.080 BARRICK GOLD CORPORATION ABX 424 18.850 18.460 18.580 -0.240 AIR CANADA CL A AC.A 63 8.450 8.160 8.370 +0.110 AIR CANADA CL B AC.B 192 8.460 8.150 8.350 +0.080 ATCO LTD. CL.I NV ACO.X 41 54.740 53.950 54.150 -0.510 AUTOCANADA INC. ACQ 22 69.740 68.740 68.740 -0.420 AGELLAN COMMERCIAL REIT ACR.UN 1 9.320 9.320 9.320 +0.070 ALARIS ROYALTY CORP AD 119 29.160 28.350 28.350 -0.590 ADIRA ENERGY LTD. ADL 200 0.020 0.020 0.020 +0.010 ALDERON IRON ORE CORP. ADV 189 1.600 1.570 1.570 0.000 AURORA OIL & GAS LIMITED AEF 187 4.050 3.980 3.980 -0.050 AGNICO EAGLE MINES LIMITED AEM 305 35.330 34.820 35.070 +0.090 ARGENT ENERGY TRUST 6% 30JUN18 AET.DB 800 85.290 84.010 84.160 -0.960 ARGENT ENERGY TRUST AET.UN 85 2.940 2.860 2.870 -0.030 AG GROWTH INTERNATIONAL INC. AFN 19 45.500 44.580 44.680 +0.120 AGF MANAGEMENT LTD. CL.B NV AGF.B 47 13.020 12.860 12.880 -0.120 ALAMOS GOLD INC. AGI 58 9.840 9.700 9.790 -0.010 ALDRIDGE MINERALS INC AGM 50 0.370 0.370 0.370 +0.150 ALLIANCE GRAIN TRADERS INC. AGT 31 18.360 18.200 18.200 -0.360 AGRIUM INC AGU 48 102.880 100.020 100.410 -2.670 ASTON HILL FINANCIAL INC AHF 20 1.190 1.190 1.190 +0.020 ALTUS GROUP LIMITED AIF 3 21.240 20.930 21.240 +0.880 AIMIA INC. AIM 43 18.320 18.100 18.260 +0.180 ASANKO GOLD INC. AKG 5 2.200 2.180 2.180 -0.010 ALTAGAS LTD. ALA 18 49.420 48.260 48.580 -0.440 ALTIUS MINERALS CORP. ALS 1 14.040 14.040 14.040 0.000 ALVOPETRO ENERGY LTD. ALV 2 1.040 1.040 1.040 -0.010 ABACUS MINERALS & EXPL CP AME 600 0.055 0.055 0.055 -0.005 ALMADEN MINERALS LTD. AMM 5 1.410 1.410 1.410 -0.090 AINSWORTH LUMBER CO. LTD ANS 1404 3.640 3.220 3.270 -0.310 ALLIED NEVADA GOLD CORP ANV 15 3.430 3.310 3.340 -0.060 AFRICA OIL CORP AOI 201 8.910 8.650 8.810 -0.040 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 38 35.370 35.220 35.260 +0.070 ALGONQUIN POWER & UTILITIES CORP. AQN 77 7.910 7.820 7.860 -0.050 ARGONAUT GOLD INC. AR 142 3.950 3.900 3.940 -0.060 AECON GROUP INC ARE 98 17.600 17.260 17.270 -1.240 ARC RESOURCES LTD. ARX 173 31.570 30.890 31.000 -0.520 ALACER GOLD CORP. ASR 110 2.590 2.500 2.500 -0.020 ATS AUTOMATION ATA 107 14.950 14.750 14.800 -0.100 ATAC RESOURCES LTD ATC 14 1.190 1.190 1.190 -0.010 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 18 30.660 30.350 30.350 -0.110 ATHABASCA OIL CORPORATION ATH 179 8.300 8.000 8.020 -0.140 ATLANTIC POWER CORP. ATP 100 3.570 3.510 3.520 -0.040 AURICO GOLD INC. AUQ 135 4.530 4.390 4.430 0.000 AVIGILON CORPORATION AVO 1950 24.500 19.410 20.310 -3.540 ARTIS REIT AX.UN 74 16.130 16.040 16.060 -0.030 AMAYA GAMING GROUP INC. AYA 46 8.030 7.940 8.010 +0.080 AUGUSTA RESOURCE CORPORATION AZC 4 3.050 3.030 3.050 -0.080 BELL ALIANT INC. BA 321 28.110 27.920 28.100 +0.010 BANRO CORP. BAA 15 0.465 0.465 0.465 -0.005 BADGER DAYLIGHTING LTD. BAD 27 38.400 37.170 37.250 -0.840 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 93 46.530 46.140 46.470 +0.450 BROOKFIELD ASSET MGMT A PR SER 26 BAM.PR.T 9 25.400 25.400 25.400 +0.070 BLACKBERRY LIMITED BB 92 8.160 7.900 7.940 +0.010 BRIXTON METALS CORPORATION BBB 70 0.040 0.040 0.040 -0.010 BOMBARDIER INC. CL. A MV BBD.A 1 4.150 4.150 4.150 -0.020 BOMBARDIER INC. CL. B SV BBD.B 473 4.170 4.120 4.120 -0.060 COTT CORP BCB 47 7.830 7.630 7.830 -0.020 BCE INC. BCE 359 49.220 48.840 49.010 +0.070 NEW LOOK EYEWEAR INC. BCI 1 20.500 20.500 20.500 +0.250 BACANORA MINERALS LTD. BCN 40 0.640 0.640 0.640 +0.230 BLACK DIAMOND GROUP LIMITED BDI 2 33.280 32.870 32.870 -1.670 BIRD CONSTRUCTION INC. BDT 1 13.920 13.920 13.920 -0.170 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 19 62.960 62.600 62.600 +0.210 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 20 32.330 32.230 32.330 +0.190 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 23 27.490 27.030 27.200 -0.240 BIOSIGN TECHNOLOGIES INC. BIO 150 0.035 0.035 0.035 0.000 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 31 44.710 44.160 44.250 -0.050 BIRCHCLIFF ENERGY LTD. BIR 316 12.660 11.750 11.890 -0.890 BNK PETROLEUM INC. BKX 102 2.190 2.050 2.100 -0.080 BALLARD POWER SYSTEMS INC BLD 58 3.440 3.210 3.280 +0.020 BORALEX INC. BLX 1 13.350 13.350 13.350 0.000 BANK OF MONTREAL BMO 59 75.300 75.100 75.200 +0.120 BMO 5 YR RESET CL B PR SER 25 BMO.PR.Q 245 25.050 25.050 25.050 +0.550 PARTNERS VALUE SPLIT CORP. AA PR SER 5 BNA.PR.E 3 25.850 25.850 25.850 +0.140 BONTERRA ENERGY CORP. BNE 30 58.390 57.260 57.670 -0.620 BANKERS PETROLEUM LTD. BNK 1365 6.500 6.030 6.110 -0.010 BONAVISTA ENERGY CORPORATION BNP 143 17.220 16.530 16.610 -0.420 BANK OF NOVA SCOTIA BNS 58 66.900 66.700 66.700 +0.140 AMERICAS PETROGAS INC. BOE 10 1.370 1.370 1.370 +0.010 BROOKFIELD CANADA OFFICE PROPERTIES BOX.UN 73 26.800 26.800 26.800 -0.010 BROOKFIELD OFFICE PROPERTIES INC. BPO 7 21.730 21.700 21.700 -0.010 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 246 21.630 21.440 21.630 +0.180 BELO SUN MINING CORP. BSX 5 0.205 0.205 0.205 +0.010 BTB REIT BTB.UN 107 4.700 4.650 4.660 -0.030 BAYTEX ENERGY CORP. BTE 94 46.570 45.320 45.450 -0.840 BAYTEX ENERGY CORP SUBS RCPTS BTE.R 507 45.700 44.600 44.600 -1.090 B2GOLD CORP. BTO 521 3.090 3.020 3.060 +0.010 BELLATRIX EXPLORATION LTD BXE 641 11.630 10.680 10.760 -0.520 BOYD GROUP INCOME FUND 5.75% 31DEC17 BYD.DB 1040 166.240 166.240 166.240 -5.030 BOYD GROUP INCOME FUND BYD.UN 2 39.400 38.760 39.400 0.000 CANAMAX ENERGY LTD. CAC 1 1.430 1.430 1.430 -0.040 CAE INC CAE 66 14.700 14.300 14.440 +0.030 CANAM GROUP INC. CAM 50 13.120 12.910 13.030 -0.070 CDN APARTMENT UN CAR.UN 42 21.290 21.140 21.180 -0.090 CASCADES INC CAS 31 6.430 6.080 6.080 -0.400 iSHARES 1-5 YEAR LADD CORP BND IN FND CBO 224 19.760 19.760 19.760 0.000 COGECO CABLE INC. SV CCA 26 62.320 61.010 62.030 +0.820 CCL INDUSTRIES INC. CL. B NV CCL.B 4 106.850 105.320 105.320 -1.120 CAMECO CORP CCO 234 22.020 21.520 21.540 -0.480 CATAMARAN CORPORATION CCT 48 45.050 43.300 43.460 -1.400 COUNTERPATH CORPORATION CCV 1 1.390 1.390 1.390 0.000 CANDENTE GOLD CORP. CDG 110 0.040 0.040 0.040 -0.005 CORRIDOR RESOURCES INC. CDH 1 1.990 1.990 1.990 -0.010 CANELSON DRILLING INC CDI 69 8.270 8.090 8.090 -0.120 COM DEV INTL CDV 5 3.880 3.860 3.880 +0.040 CENTAMIN PLC. CEE 73 1.160 1.150 1.150 +0.030 CENTRAL FUND OF CANADA LTD. CL.A NV CEF.A 2 15.020 14.870 14.870 -0.320 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 29 33.570 32.110 32.260 -1.220 CAP-EX IRON ORE LTD CEV 120 0.025 0.025 0.025 -0.005 CONTACT EXPLORATION INC CEX 10 0.380 0.375 0.375 -0.010 CANACCORD GENUITY GROUP INC. CF 35 10.000 9.830 9.980 +0.130 CANFOR CORP CFP 56 26.090 25.230 25.540 +0.150 CALFRAC WELL SERVICES LTD. CFW 67 38.520 36.440 36.620 -2.130 CANFOR PULP PRODUCTS INC. CFX 10 12.990 12.920 12.920 +0.140 CENTERRA GOLD INC. CG 277 5.580 5.360 5.390 -0.130 CARLIN GOLD CORP CGD 100 0.015 0.015 0.015 -0.225 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 19 2.750 2.700 2.700 -0.030 CINEPLEX INC. CGX 83 39.790 38.500 39.730 +0.160 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 12 21.230 20.970 20.970 -0.360 CHOICE PROPERTIES REIT CHP.UN 53 10.670 10.650 10.650 -0.040 CU INC. PR. SERIES 2 CIU.PR.B 3 24.990 24.980 24.980 0.000 CI FINANCIAL CORP. CIX 16 36.870 36.490 36.590 -0.200 CARDINAL ENERGY LTD. CJ 8 16.310 15.550 15.550 -0.630 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 23 24.860 24.720 24.800 +0.050 CHINOOK ENERGY INC. CKE 53 2.010 1.980 1.980 -0.010 iSHARES 1-5 YEAR LADDERED GOVT BOND IND CLF 90 19.370 19.370 19.370 +0.010 CLEARWATER SEAFOODS INCORPORATED CLR 2 7.510 7.510 7.510 +0.500 CELESTICA INC SV CLS 113 12.480 12.150 12.200 -0.160 CANADIAN IMPERIAL BANK OF COMMERCE CM 166 97.570 96.930 97.260 -0.140 COMPUTER MODELLING GROUP LTD CMG 1 29.310 29.310 29.310 -0.090 CANACOL ENERGY LTD CNE 305 7.730 7.600 7.630 -0.050 CONTINENTAL GOLD LIMITED CNL 23 3.900 3.820 3.840 -0.080 CDN NATURAL RES CNQ 409 44.520 42.710 43.120 -1.360 CANADIAN NATIONAL RAILWAY CO. CNR 40 64.460 63.940 64.140 +0.270 CARDIOME PHARMA CORP COM 2 8.470 8.410 8.410 +0.010 CANADIAN OIL SANDS LIMITED COS 146 22.690 22.300 22.420 -0.370 CANADIAN PACIFIC RAILWAY LIMITED CP 17 174.450 171.720 173.260 +1.150 iSHARES S&P/TSX CDN PREF SHARE IND FND CPD 12 16.600 16.570 16.570 0.000 CRESCENT POINT ENERGY CORP. CPG 161 44.720 43.780 43.880 -0.610 COALSPUR MINES LIMITED CPT 5 0.160 0.160 0.160 +0.005 CAPITAL POWER CORPORATION CPX 38 24.850 24.640 24.660 +0.040 CEQUENCE ENERGY LTD. CQE 411 2.990 2.760 2.800 -0.190 CREW ENERGY INC CR 303 12.400 11.160 11.320 -1.070 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 5 13.630 13.490 13.490 -0.040 CAPSTONE MINING CORP. CS 4597 2.880 2.740 2.800 -0.060 CAPSTONE INFRASTRUCTURE CORP. CSE 205 4.070 4.040 4.050 -0.010 CHARTWELL RETIREMENT RESIDENCES CSH.UN 60 10.730 10.610 10.620 -0.140 CONSTELLATION SOFTWARE INC. CSU 34 248.010 240.830 240.830 -1.920 CROCOTTA ENERGY INC. CTA 375 3.910 3.640 3.660 -0.240 CANADIAN TIRE CORPORATION CL. A NV CTC.A 51 110.000 107.000 107.540 -0.180 CANADIAN UTILITIES LTD. CL.A NV CU 52 40.650 40.110 40.380 -0.380 COMINAR R E UN CUF.UN 53 19.390 19.190 19.270 -0.120 COPPER MINING CORPORATION CUM 64 2.350 2.260 2.290 0.000 CHURCHILL CORP A CUQ 2 10.750 10.750 10.750 -0.500 CANEXUS CORPORATION CUS 4831 4.690 4.000 4.670 -0.030 CENOVUS ENERGY INC. CVE 171 31.730 30.820 30.830 -0.900 CDN WESTERN BANK CWB 4 37.170 36.940 36.940 -0.150 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 22 26.990 26.840 26.870 -0.070 CONCORDIA HEALTHCARE CORP. CXR 26 29.050 28.850 28.850 -0.350 CAYDEN RESOURCES INC. CYD 10 1.960 1.960 1.960 -0.030 CYGAM ENERGY INC CYG 10 0.045 0.045 0.045 -0.255 DUNDEE REAL ESTATE INVESTMENT TRUST D.UN 45 29.240 28.940 28.980 -0.130 DARNLEY BAY RESOURCES LTD DBL 40 0.030 0.030 0.030 0.000 DUNDEE CORP. CL.A SV DC.A 61 16.530 16.100 16.240 -0.370 DIRECTCASH PAYMENTS INC. DCI 6 15.050 14.950 15.050 +0.020 DONNYCREEK ENERGY INC. DCK 145 2.200 2.160 2.170 -0.120 DDS WIRELESS INT L INC DD 28 2.220 2.220 2.220 0.000 DOMINION DIAMOND CORPORATION DDC 40 13.550 13.190 13.190 -0.270 DELPHI ENERGY CORP. DEE 373 3.750 3.440 3.460 -0.240 DIVIDEND 15 SPLIT CORP PR A DF.PR.A 30 10.220 10.200 10.220 +0.060 DIVIDEND 15 SPLIT CORP DFN 2 12.390 12.360 12.360 -0.130 DIVIDEND 15 SPLIT CORP. DFN.PR.A 20 10.300 10.300 10.300 0.000 DETOUR GOLD CORP. DGC 85 11.430 11.190 11.250 -0.120 DIVIDEND GROWTH SPLIT CORP. CLASS A DGS 18 10.050 10.020 10.020 -0.040 DH CORPORATION DH 23 32.320 31.880 31.880 -0.450 DHX MEDIA LTD. DHX 70 5.050 4.980 5.050 +0.080 DUNDEE INTERNATIONAL REIT DI.UN 168 9.530 9.410 9.420 -0.090 DOREL INDUSTRIES INC. CL.B SV DII.B 4 41.360 40.700 41.050 +1.420 DREAM INDUSTRIAL REIT DIR.UN 111 9.710 9.660 9.700 +0.060 DENISON MINES CORP DML 458 1.320 1.280 1.280 -0.040 CIPHER PHARMACEUTICALS INC. DND 1 7.790 7.790 7.790 -0.630 DOLLARAMA INC. DOL 470 91.540 91.160 91.290 -0.140 BRP INC. DOO 7 29.940 29.640 29.940 +0.410 DUNDEE PRECIOUS METALS INC. DPM 315 3.410 3.200 3.270 -0.180 MEDICAL FACILITIES CORP. DR 2 18.940 18.920 18.940 -0.030 DREAM UNLIMITED CORP. DRM 3 15.180 14.910 14.910 -0.320 DESCARTES SYS DSG 75 14.350 13.990 14.170 +0.190 DEETHREE EXPLORATION LTD. DTX 185 11.300 10.810 10.950 -0.480 DRAGONWAVE INC. DWI 4 1.380 1.380 1.380 -0.040 DYNACERT INC. DYA 40 0.060 0.060 0.060 -0.005 ENTERPRISE GROUP INC. E 250 1.060 1.050 1.050 -0.010 ENCANA CORP. ECA 707 25.700 24.830 25.250 -0.440 ENDEAVOUR SILVER CORP. EDR 24 4.760 4.600 4.610 -0.160 ELEMENT FINANCIAL CORPORATION EFN 37 13.420 13.110 13.150 -0.170 ENERGY FUELS INC. EFR 4 7.700 7.540 7.540 -0.190 ENERFLEX LTD. EFX 12 17.230 17.000 17.060 -0.620 EAGLE ENERGY TRUST EGL.UN 205 5.620 5.480 5.540 -0.100 EASYHOME LTD. EH 6 19.630 19.500 19.500 +1.110 EXCHANGE INCOME CORPORATION EIF 6 18.970 18.880 18.940 +0.170 CANOE EIT INCOME FUND TRUST EIT.UN 100 12.700 12.570 12.570 -0.060 ELDORADO GOLD ELD 150 6.550 6.440 6.500 -0.010 EASTERN PLATINUM LIMITED ELR 40 0.075 0.075 0.075 0.000 EMERA INCORPORATED EMA 40 34.540 34.230 34.290 -0.240 EMPIRE COMPANY LTD. CL.A NV EMP.A 26 68.390 67.580 67.690 -0.910 ENBRIDGE INC ENB 155 53.540 52.590 52.650 -0.700 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 8 27.410 27.200 27.370 +0.340 ENTREC CORPORATION ENT 3 1.280 1.280 1.280 0.000 ENCANTO POTASH CORP. EPO 5 0.125 0.125 0.125 -0.005 ENERPLUS CORPORATION ERF 75 24.490 23.680 23.690 -0.810 ENSIGN ENERGY SERVICES INC. ESI 42 16.830 16.370 16.400 -0.090 ENGHOUSE SYSTEMS LTD. ESL 1 31.300 31.300 31.300 -0.650 ESSENTIAL ENERGY SERVICES LTD. ESN 96 2.730 2.530 2.540 -0.230 ESPIAL GROUP INC. ESP 28 2.090 2.070 2.090 0.000 FIRST TRUST ALPHADEX EURO DIV ETF CAD EUR 84 20.840 20.840 20.840 EXTENDICARE INC. EXE 43 6.780 6.750 6.750 0.000 EXFO INC. EXF 1 4.770 4.770 4.770 -0.070 ABDERDEEN ASIA-PACIFIC INCOME INVEST LTD FAP 31 5.880 5.870 5.870 -0.020 FIRST CAPITAL REALTY INC. FCR 25 18.630 18.380 18.480 -0.150 FISSION URANIUM CORP. FCU 403 1.180 1.070 1.070 -0.130 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 3 495.300 489.590 489.590 -10.680 FINANCIAL 15 SPLIT CORP. II PR. FFN.PR.A 9 10.140 10.140 10.140 +0.010 FIRST QUANTUM J FM 323 21.030 20.530 20.750 +0.410 FIRST NATIONAL FINANCIAL CORPORATION FN 1 22.050 22.050 22.050 -1.200 FIRST NICKEL INC. FNI 910 0.045 0.040 0.045 +0.010 FIRST NATIONAL MORTGAGE INVESTMENT FUND FNM.UN 3 8.510 8.510 8.510 -0.420 FRANCO-NEVADA CORPORATION FNV 39 53.890 52.960 53.350 +0.430 FIRST MAJESTIC SILVER CORP FR 146 10.280 10.090 10.120 0.000 CANYON SERVICES GROUP INC. FRC 172 17.000 16.230 16.420 +0.020 FREEHOLD ROYALTIES LTD. FRU 31 25.290 24.590 24.590 -0.810 FIRSTSERVICE CORPORATION SV FSV 6 54.770 54.400 54.460 -0.560 FORTIS INC FTS 108 32.580 32.310 32.400 -0.040 FINNING INTL FTT 24 29.620 29.400 29.420 -0.580 FISSION 3.0 CORP. FUU 1045 0.090 0.075 0.080 -0.040 FORTUNA SILVER MINES INC FVI 19 4.420 4.370 4.370 +0.020 FIRST ASSET MORNINGSTAR CDA VALUE ETF FXM 17 15.260 15.260 15.260 +1.560 GOLDCORP INC G 393 27.290 26.810 26.940 -0.130 GREAT CANADIAN GAMING CORP GC 19 15.190 14.510 14.630 -0.040 GIBSON ENERGY INC. GEI 61 31.060 30.360 30.500 -0.430 GASFRAC ENERGY SERVICES INC. GFS 8 1.810 1.800 1.800 -0.150 CGI GROUP INC. CL.A SV GIB.A 35 37.540 36.850 37.150 -0.450 GLOBAL DIV INV GR. INCOME TR. II GII.UN 19 1.650 1.650 1.650 -0.020 GILDAN ACTIVEWEAR INC. GIL 37 59.840 58.780 58.840 -0.350 GEOLOGIX EXPLORATIONS INC. GIX 10 0.060 0.060 0.060 -0.005 GALWAY GOLD INC. GLW 460 0.060 0.060 0.060 -0.330 GMP CAPITAL INC. GMP 1 8.340 8.340 8.340 +0.010 BSM TECHNOLGIES INC GPS 17 2.570 2.570 2.570 +0.040 GOLDEN QUEEN MNG J GQM 10 1.740 1.740 1.740 -0.180 GRANITE REIT GRT.UN 20 41.630 40.960 41.100 +0.160 GLUSKIN SHEFF + ASSOCIATES INC. GS 20 32.890 32.580 32.580 +0.040 GOLDEN STAR GSC 30 0.650 0.650 0.650 0.000 GRAN TIERRA ENERGY INC GTE 162 7.920 7.790 7.850 +0.110 KNIGHT THERAPEUTICS INC. GUD 166 5.610 5.270 5.470 -0.100 GUYANA GOLDFIELDS INC GUY 31 2.370 2.310 2.350 +0.020 GREAT-WEST LIFECO INC GWO 40 30.560 30.320 30.440 +0.040 GEAR ENERGY LTD GXE 57 5.560 5.210 5.300 -0.220 GUESTLOGIX INC GXI 518 1.360 1.320 1.320 -0.030 HUDSON S BAY COMPANY HBC 36 17.600 17.200 17.370 +0.300 HUDBAY MINERALS INC. HBM 157 9.260 9.090 9.180 -0.020 HOME CAPITAL GROUP INC. HCG 213 48.010 45.660 47.080 -1.650 HORIZONS ACTIVE FLOATING RATE BOND ETF C HFR 51 10.200 10.190 10.200 +0.010 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 92 14.750 14.610 14.700 -0.010 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 43 8.650 8.550 8.550 -0.100 HIGH LINER HLF 2 44.270 44.260 44.260 +0.260 HEALTHLEASE PROPERTIES REIT HLP.UN 78 10.200 10.190 10.190 0.000 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 1887 5.400 5.090 5.370 +0.340 HORIZON NORTH LOGISTICS HNL 77 7.950 7.740 7.750 -0.190 HORIZONS BETAPRO NYMEX NAT GAS BULL PLUS HNU 72 16.650 16.150 16.220 -1.370 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 80 3.990 3.990 3.990 -0.070 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 152 4.900 4.890 4.890 -0.050 H & R REAL EST UN HR.UN 62 23.290 23.170 23.220 -0.070 HORIZONS BETAPRO S&P 500R BEAR PLUS ETF HSD 50 3.180 3.180 3.180 -0.020 HUSKY ENERGY INC. HSE 60 36.110 35.560 35.880 -0.190 HORIZONS BETAPRO S&P 500R BULL PLUS ETF HSU 6 25.980 25.860 25.900 +0.160 HORIZONS BPRO S&P 500 VIX SHT BULL ETF HVU 74 5.590 5.380 5.590 +0.030 HARDWOODS DISTRIBUTION INC. HWD 1 11.290 11.290 11.290 -0.030 HIGH ARCTIC ENERGY SERVICES HWO 179 5.440 5.340 5.380 +0.010 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 154 5.530 5.460 5.530 +0.060 HORIZONS S&P/TSX 60 INDEX ETF HXT 79 26.190 25.940 26.010 -0.050 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 29 26.710 26.200 26.310 -0.100 INTELLIPHARMACEUTICS INTERNATIONAL INC. I 1 4.180 4.180 4.180 -0.120 ITHACA ENERGY INC IAE 371 2.800 2.610 2.660 -0.130 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 15 45.210 45.060 45.120 -0.320 INTEGRA GOLD CORP. ICG 5 0.215 0.215 0.215 -0.035 INTACT FINANCIAL CORPORATION IFC 39 71.740 70.330 70.380 -2.010 INTERNATIONAL FOREST PRODUCTS LTD. CL.A IFP.A 93 18.140 17.400 17.710 +0.350 IGM FINANCIAL INC. IGM 2 54.510 54.440 54.440 +0.320 IMPERIAL METALS CORP. III 11 13.930 13.820 13.920 +0.120 IMRIS INC IM 1 1.250 1.250 1.250 -0.020 IAMGOLD CORP IMG 246 3.710 3.650 3.660 -0.020 IMPERIAL OIL IMO 23 53.600 52.700 52.730 -1.010 IMAX CORP IMX 2 27.620 27.160 27.160 -0.880 IONA ENERGY INC. INA 15 0.510 0.510 0.510 -0.010 INNERGEX RENEWABLE ENERGY INC. INE 55 10.630 10.600 10.620 -0.090 INNVEST REIT TRUST UNIT INN.UN 26 5.290 5.250 5.250 -0.030 INTER PIPELINE LTD. IPL 144 30.400 30.260 30.360 +0.160 INTERTAPE POLYMER ITP 28 12.430 12.260 12.420 -0.030 IVANHOE MINES LTD. IVN 673 1.850 1.770 1.780 -0.060 JUST ENERGY GROUP INC. JE 70 8.790 8.670 8.770 +0.080 KINROSS GOLD CORP K 1274 4.430 4.310 4.320 -0.040 KELT EXPLORATION LTD. KEL 139 14.110 13.430 13.480 -0.640 KEYERA CORP. KEY 42 75.110 74.800 75.000 +0.630 KIRKLAND LAKE GOLD INC. KGI 6 3.050 2.990 3.030 +0.040 KELSO TECHNOLOGIES INC KLS 3 7.150 7.150 7.150 +0.200 KILLAM PROPERTIES INC. KMP 34 10.360 10.250 10.260 -0.040 KP TISSUE INC. KPT 4 15.750 15.750 15.750 -0.200 LOBLAW COMPANIES LIMITED L 50 47.710 47.320 47.410 -0.170 LAURENTIAN BANK LB 12 47.230 47.020 47.070 -0.080 LAURENTIAN BANK OF CDA SER 10 5.25% LB.PR.E 19 25.280 25.280 25.280 0.000 LIFE & BANC SPLIT CORP PR A LBS.PR.A 46 10.250 10.250 10.250 +0.100 LEGACY OIL AND GAS INC. LEG 651 9.100 8.300 8.360 -0.120 CDN LIFE COS SPLIT CORP. 2012 PR LFE.PR.B 79 10.130 10.120 10.120 -0.010 LABRADOR IRON ORE ROYALTY CORPORATION LIF 29 29.640 29.050 29.440 -0.240 LIQUOR STORES N.A. LTD. LIQ 8 11.880 11.860 11.860 -0.040 LUMENPULSE INC. LMP 1 18.000 18.000 18.000 -0.350 LOMIKO METALS INC LMR 130 0.065 0.065 0.065 +0.005 LINAMAR CORP LNR 222 60.890 57.320 58.800 +6.230 LONGVIEW OIL CORP. LNV 64 6.990 6.780 6.780 -0.190 LONG RUN EXPLORATION LTD LRE 423 6.080 5.780 5.780 -0.240 LONG RUN EXPLORATION LTD. SUBS RCPTS LRE.R 33 5.900 5.750 5.750 -0.230 LAKE SHORE GOLD CORP. LSG 35 0.890 0.870 0.870 -0.020 LIGHTSTREAM RESOURCES LTD. LTS 209 7.450 7.210 7.250 -0.200 LUCARA DIAMOND CORP LUC 67 1.990 1.970 1.990 0.000 LUNDIN MINING CORP. LUN 3967 5.670 5.490 5.500 +0.070 LEISUREWORLD SENIOR CARE CORP LW 40 12.200 12.150 12.150 -0.050 LX VENTURES INC. LXV 10 0.145 0.145 0.145 -0.040 MAG SILVER CORP. MAG 31 7.860 7.770 7.800 +0.060 MED BIOGENE INC MBI 40 0.065 0.065 0.065 -0.005 MANITOBA TELECOM MBT 8 30.990 30.850 30.980 -0.060 MACDONALD DETTWILER MDA 77 88.990 87.970 87.970 -1.460 MAJOR DRILLING GRP MDI 7 8.370 8.200 8.200 -0.130 MEG ENERGY CORP. MEG 249 37.560 35.890 35.950 -1.560 MANITOK ENERGY INC. MEI 250 2.750 2.730 2.730 +0.020 MAINSTREET EQ J MEQ 1 36.010 36.010 36.010 -0.190 MANULIFE FIN MFC 677 20.750 20.530 20.630 +0.040 MAPLE LEAF FOODS MFI 132 18.250 17.710 17.800 -0.320 MAGNA INTERNATIONAL INC. COMMON MG 83 107.880 102.880 106.050 -1.300 MARRET HIGH YIELD STRATEGIES FUND MHY.UN 97 7.720 7.650 7.710 +0.100 GENWORTH MI CANADA INC. MIC 88 40.250 39.680 39.900 -0.280 MINT INCOME FUND MID.UN 2 10.850 10.850 10.850 -0.070 MICREX DEV CORP MIX 10 0.025 0.025 0.025 -0.005 MERCATOR MINERALS LTD. ML 750 0.100 0.100 0.100 0.000 MART RESOURCES INC MMT 54 1.500 1.470 1.480 -0.030 MANDALAY RESOURCES CORP MND 135 0.990 0.990 0.990 +0.060 MITEL NETWORKS CORPORATION MNW 58 12.170 11.240 11.890 +1.240 MARQUEE ENERGY LTD. MQL 367 1.130 1.110 1.130 0.000 MARTINREA INTERNATIONAL INC. MRE 68 10.980 10.760 10.760 -0.020 MORGUARD N.A. RESIDENTIAL REIT MRG.UN 1 10.300 10.300 10.300 -0.040 MORGUARD UN MRT.UN 6 17.100 17.070 17.100 +0.220 METRO INC. MRU 1 67.070 67.070 67.070 -0.530 MORNEAU SHEPELL INC. MSI 3 16.290 16.160 16.290 +0.320 MERUS LABS INTERNATIONAL INC. MSL 40 1.740 1.710 1.740 +0.010 MILESTONE APARTMENTS REIT MST.UN 5 10.400 10.380 10.400 +0.040 MULLEN GROUP LTD. MTL 49 29.380 28.640 28.640 -0.720 MADALENA ENERGY INC. MVN 20 0.640 0.620 0.640 -0.020 METHANEX CORP MX 109 67.300 65.320 65.450 -2.000 NATIONAL BANK OF CANADA NA 284 45.940 45.740 45.750 -0.050 NEWALTA CORPORATION NAL 53 19.820 19.660 19.800 -0.020 NORBORD INC. NBD 46 29.280 28.280 28.390 -0.110 NEVADA COPPER CORP. NCU 1 2.130 2.130 2.130 -0.020 NORTHERN DYNASTY MINERALS LTD. NDM 5 0.720 0.720 0.720 +0.010 NORDION INC. NDN 23 13.490 13.440 13.480 -0.030 NOVADAQ TECHNOLOGIES INC. NDQ 20 16.850 16.700 16.710 +1.440 NOVAGOLD RES INC. NG 16 3.500 3.420 3.430 -0.020 NEW GOLD INC. NGD 225 5.400 5.260 5.310 -0.050 NEVADA EXPLORATION INC NGE 120 0.050 0.050 0.050 -0.045 NEWMARKET GOLD INC. NGN 65 0.360 0.360 0.360 VICTORY NICKEL NI 120 0.060 0.060 0.060 0.000 NORANDA INCOME FUND NIF.UN 143 5.690 5.550 5.550 -0.130 NIKO RES NKO 50 2.130 2.010 2.030 -0.110 NEULION INC. NLN 1346 1.100 0.980 0.980 -0.090 NORTH AMERICAN ENERGY PARTNERS INC. NOA 30 9.190 9.050 9.130 -0.040 NORTHLAND POWER INC. NPI 32 17.550 17.370 17.400 -0.170 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 16 27.870 27.660 27.870 +0.060 NORTHERN SHIELD RESOURCES INC. NRN 210 0.040 0.040 0.040 -0.005 NEVSUN RES J NSU 284 3.840 3.720 3.740 -0.070 NEPTUNE TECHNOLOGIES & BIORESSOURCESINC. NTB 8 2.530 2.530 2.530 -0.080 NUVISTA ENERGY LTD. NVA 212 10.990 10.200 10.390 -0.670 THE NORTH WEST COMPANY INC. NWC 9 25.600 25.360 25.380 -0.330 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 54 10.050 10.020 10.050 -0.030 NEXC PARTNERS CORP. NXC 2 10.390 10.390 10.390 +0.140 ONEX CORPORATION SV OCX 22 64.170 62.910 63.100 -0.990 OCEANAGOLD CORP. OGC 95 2.760 2.700 2.700 +0.010 ORBITE ALUMINAE INC. ORT 10 0.260 0.255 0.260 +0.005 OSISKO MINING CORPORATION OSK 12534 8.010 7.920 7.940 -0.030 OPEN TEXT CORP OTC 14 52.870 51.270 51.420 -1.180 PRIMERO MINING CORP. P 131 7.080 6.980 7.030 +0.130 PAN AMERICAN J PAA 57 13.670 13.440 13.460 -0.050 PARTNERS REIT PAR.UN 22 4.530 4.500 4.530 -0.010 PETROBANK ENERGY AND RESOURCES LTD. PBG 5 0.460 0.460 0.460 -0.025 PREMIUM BRANDS HOLDINGS CORP PBH 2 21.290 21.140 21.290 +0.070 PRECISION DRILLING CORPORATION PD 249 14.210 13.770 13.850 -0.440 N A PALLADIUM PDL 10 0.280 0.270 0.280 +0.010 PALADIN RESOURCES LTD. PDN 40 0.420 0.405 0.415 -0.010 PETRODORADO ENERGY LTD. PDQ 10 0.040 0.040 0.040 0.000 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 170 40.400 38.540 38.570 -1.920 PREMIER GOLD MINES LTD. PG 1025 2.100 2.040 2.080 +0.020 PENGROWTH ENERGY CORPORATION PGF 658 7.310 7.140 7.140 -0.160 PNG GOLD CORPORATION PGK 100 0.035 0.035 0.035 0.000 PATIENT HOME MONITORING CORP. PHM 10 0.230 0.230 0.230 +0.005 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 31 23.370 23.110 23.140 -0.050 PARKLAND FUEL CORPORATION PKI 68 20.790 20.680 20.760 +0.030 PILOT GOLD INC. PLG 4 1.410 1.370 1.370 +0.020 PROMETIC LIFE SCIENCES INC. PLI 655 1.060 1.000 1.050 +0.050 PARALLEL ENERGY TRUST PLT.UN 4 4.600 4.520 4.550 -0.050 PLAZA RETAIL REIT PLZ.UN 19 4.040 4.020 4.040 +0.030 PRISM MEDICAL LTD. PM 5 8.030 8.030 8.030 -0.030 PERPETUAL ENERGY INC. PMT 152 1.760 1.730 1.730 -0.030 PNI DIGITAL MEDIA INC. PN 30 1.680 1.680 1.680 0.000 PINECLIFF ENERGY INC. PNE 977 1.670 1.530 1.530 -0.130 PANORIENT ENERGY CORP. POE 2 2.110 2.090 2.110 +0.060 PETRO ONE ENERGY CORP. POP 2 POTASH CORPORATION OF SASKATCHEWAN INC POT 188 39.480 39.070 39.410 +0.020 PARAMOUNT RESOURCES LTD. POU 189 60.870 57.150 57.980 -2.060 POWER CORPORATION OF CANADA SV POW 28 30.880 30.610 30.690 -0.010 PEMBINA PIPELINE CORPORATION PPL 29 42.900 42.450 42.480 -0.220 PAINTED PONY PETROLEUM LTD. PPY 82 10.890 10.240 10.260 -0.500 PROBE MINES LTD PRB 22 2.180 2.130 2.150 -0.040 PACIFIC RUBIALES ENERGY CORP PRE 570 19.030 17.390 17.560 -0.670 PERSEUS MINING LIMITED PRU 5 0.310 0.310 0.310 0.000 PETROWEST CORPORATION PRW 1360 1.150 1.090 1.090 +0.030 PULSE SEISMIC INC. PSD 9 3.400 3.400 3.400 -0.110 PASON SYSTEMS INC. PSI 71 30.670 29.990 30.170 -0.260 PETROAMERICA OIL CORP. PTA 315 0.305 0.300 0.300 -0.005 POET TECHNOLOGIES INC. PTK 150 1.880 1.750 1.750 -0.070 PLATINUM GROUP METALS LTD. PTM 58 1.130 1.090 1.120 0.000 PURE TECHNOLOGIES LTD. PUR 11 7.390 7.360 7.360 0.000 PRETIUM RESOURCES INC. PVG 51 7.420 7.050 7.400 +0.310 POWERTECH URANIUM CORP. PWE 140 0.065 0.065 0.065 0.000 POWER FINANCIAL CORP. PWF 24 35.050 34.650 34.730 -0.280 PENN WEST PETROLEUM LTD. PWT 218 10.210 9.940 9.970 -0.230 PAREX RESOURCES INC. PXT 96 11.830 11.230 11.280 -0.290 BLACKPEARL RESOURCES INC. PXX 1283 2.890 2.720 2.780 -0.280 QUEBECOR INC. CL.B SV QBR.B 124 26.190 25.910 26.000 +0.330 QUESTERRE ENERGY CORP QEC 20 1.260 1.260 1.260 +0.020 QUESTOR TECHNOLOGY INC. QST 28 3.620 3.500 3.610 +0.630 ROMARCO MINERALS INC. R 20 0.770 0.760 0.770 0.000 RITCHIE BROS AUCTIONEERS INC. RBA 47 25.530 25.060 25.080 -0.330 RB ENERGY INC. RBI 15 0.680 0.680 0.680 0.000 BLUE RIBBON INCOME FUND RBN.UN 12 11.960 11.960 11.960 +0.250 RDM CORP RC 26 2.980 2.970 2.970 +0.440 RICHELIEU HARDWARE RCH 1 51.150 51.150 51.150 +2.430 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 104 44.750 44.160 44.290 +0.140 ROCK ENERGY INC. RE 189 7.420 6.830 6.840 -0.490 CDN REAL ESTATE UN REF.UN 16 45.780 45.510 45.530 -0.400 RIOCAN REAL EST UN REI.UN 43 27.320 27.200 27.200 -0.070 REITMANS CANADA LTD. CL.A NV RET.A 17 6.550 6.500 6.530 -0.010 RESOLUTE FOREST PRODUCTS INC. RFP 8 16.950 16.950 16.950 -3.190 ROYAL GOLD J RGL 1 70.050 70.050 70.050 -0.200 RIO ALTO MINING LIMITED RIO 72 2.120 2.100 2.110 0.000 REDKNEE SOLUTIONS INC. RKN 167 4.780 4.640 4.730 +0.100 REGAL LIFESTYLE COMMUNITIES INC. RLC 5 7.930 7.930 7.930 -0.040 ROCKY MOUNTAIN DEALERSHIPS INC. RME 1 10.880 10.880 10.880 -0.090 RETROCOM REIT RMM.UN 73 4.860 4.830 4.850 0.000 RMP ENERGY INC. RMP 190 8.650 8.270 8.330 -0.160 RUBICON MINERALS CORP. RMX 76 1.170 1.160 1.160 -0.010 TRANSALTA RENEWABLES INC. RNW 14 11.390 11.370 11.390 +0.020 RONA INC. RON 2 11.000 10.970 10.970 +0.130 RAISE PRODUCTION INC. RPC 5 2.850 2.850 2.850 +0.380 RAGING RIVER EXPLORATION INC. RRX 344 10.900 10.120 10.280 -0.100 ROGERS SUGAR INC. RSI 108 4.560 4.500 4.560 +0.030 ARTEK EXPLORATION LTD. RTK 53 4.420 4.230 4.270 -0.140 RUSSEL METALS RUS 45 33.340 32.850 33.080 +0.220 ROYAL BANK OF CANADA RY 81 73.500 73.130 73.200 +0.090 RBC 1ST PR. SERIES AV RY.PR.X 7 25.350 25.350 25.350 -0.300 REVOLVER RESOURCES INC. RZ 100 0.015 0.015 0.015 0.000 SHERRITT INTL RV S 589 4.600 4.500 4.590 +0.200 SAPUTO INC. SAP 16 59.070 58.810 58.970 -0.230 SABINA GOLD & SILVER CORP. SBB 5 0.720 0.720 0.720 -0.020 SEARS CANADA INC SCC 3 16.400 16.310 16.310 +0.030 SHAWCOR LTD SCL 13 54.520 52.260 52.260 -2.620 SPROTT RESOURCE CORP SCP 4 2.620 2.570 2.570 +0.010 THESCORE INC. SCR 10 0.330 0.330 0.330 +0.005 SEABRIDGE GOLD INC. SEA 2 8.270 8.260 8.260 -0.170 SECURE ENERGY SERVICES INC. SES 77 19.880 19.380 19.450 -0.380 SPYGLASS RESOURCES CORP SGL 968 1.740 1.700 1.710 -0.050 SURGE ENERGY INC. SGY 510 7.250 7.000 7.000 -0.240 SPROTT INC SII 83 3.220 3.190 3.200 -0.030 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 123 26.990 26.860 26.950 -0.010 SUN LIFE FINANCIAL INC. SLF 23 38.300 37.700 37.800 +0.190 SILVER WHEATON CORP. SLW 57 23.890 23.550 23.590 -0.020 SMART TECHNOLOGIES INC SMA 9 4.300 4.250 4.300 0.000 SEMAFO J SMF 312 3.930 3.770 3.780 -0.130 SATURN MINERALS INC SMI 5 0.155 0.155 0.155 +0.030 SNC-LAVALIN SV SNC 454 52.900 51.330 51.620 +0.030 SHAMARAN PETROLEUM CORP. SNM 5 0.395 0.395 0.395 -0.010 SUNOPTA INC. SOY 1 11.720 11.720 11.720 -1.010 SPANISH MOUNTAIN GOLD LTD. SPA 170 0.055 0.055 0.055 0.000 SUPERIOR PLUS CORP. SPB 14 13.530 13.460 13.510 +0.040 SPARTAN ENERGY CORP. SPE 435 4.260 4.100 4.100 -0.150 STORM RESOURCES LTD. SRX 31 5.600 5.450 5.450 -0.030 SANDSTORM GOLD LTD. SSL 30 6.330 6.210 6.210 0.000 SILVER STANDARD RES INC. SSO 15 10.410 10.140 10.190 -0.140 STUDENT TRANSPORTATION INC. COMMON STB 39 6.840 6.820 6.840 +0.040 SOUTHERN PACIFIC RESOURES CORP STP 5 0.215 0.215 0.215 -0.110 SUNCOR ENERGY INC. SU 400 43.200 42.120 42.170 -1.000 SANDVINE CORPORATION SVC 1481 3.830 3.690 3.700 -0.070 SILVERCREST MINES INC SVL 15 1.920 1.900 1.900 -0.060 SILVERCORP METALS INC. SVM 18 2.130 2.080 2.090 -0.050 SAVANNA ENERGY SERVICES CORP SVY 184 9.080 8.610 8.660 -0.250 SIERRA WIRELESS SW 36 20.480 20.080 20.170 -0.410 STILLWATER MINING COMPANY USD SWC.U 10 15.210 15.180 15.210 -0.030 TELUS CORPORATION T 82 39.900 39.390 39.760 +0.310 TRANSALTA CORPORATION TA 237 13.200 12.940 12.960 -0.210 TAG OIL LTD TAO 129 2.690 2.620 2.640 -0.040 TWIN BUTTE ENERGY LTD. TBE 741 2.340 2.280 2.280 -0.080 TECK RESOURCES LTD. CL.B SV TCK.B 174 24.630 24.280 24.410 +0.090 TRANSCONTINENTAL INC. CL A SV TCL.A 79 16.320 15.830 15.920 -0.080 THOMPSON CREEK METALS COMPANY TCM 48 2.780 2.720 2.720 -0.070 TRICON CAPITAL GROUP INC. TCN 61 7.820 7.720 7.760 +0.030 TRICAN WELL TCW 252 16.590 15.510 15.590 0.000 TORONTO-DOMINION BANK TD 268 52.400 52.060 52.210 +0.100 TD BANK PR. SERIES AK TD.PR.K 6 25.290 25.290 25.290 -0.010 TRINIDAD DRILLING LTD. TDG 203 12.290 11.500 11.660 -0.730 TRILOGY ENERGY CORP. TET 135 30.430 28.860 28.950 -0.960 TRANSFORCE INC. TFI 33 23.640 23.360 23.500 +0.030 TERRA FIRMA RESOURCES INC. TFR 300 0.015 0.015 0.015 0.000 TRANSGLOBE J TGL 84 7.820 7.540 7.600 -0.350 TIM HORTONS INC. THI 80 59.500 58.660 59.260 +0.510 TAHOE RESOURCES INC. THO 15 24.470 23.620 23.740 -0.560 TITANIUM CORP INC TIC 16 1.830 1.780 1.830 0.000 TOROMONT IND TIH 27 27.200 26.610 26.730 -0.140 TEKMIRA PHAMACEUTICALS CORP TKM 89 13.660 12.510 12.510 -0.730 TASEKO MINES LTD. TKO 116 2.400 2.350 2.370 +0.020 TALISMAN ENERGY INC. TLM 1871 11.990 11.560 11.570 -0.450 THERALASE TECHNOLOGIES INC TLT 5 0.240 0.240 0.240 0.000 TEMBEC INC. TMB 1 2.720 2.720 2.720 +0.040 TIMBERCREEK MORTGAGE INVEST TMC 141 9.390 9.360 9.380 +0.050 TITAN MEDICAL INC TMD 2 1.950 1.930 1.930 -0.030 TIMMINS GOLD CORP TMM 39 1.520 1.480 1.480 -0.060 TRUE NORTH APARTMENT REIT TN.UN 2 8.080 8.080 8.080 +0.030 TANZANIAN ROYALTY EXPLORATION CORP. TNX 6 2.320 2.270 2.270 -0.110 TORC OIL & GAS LTD. TOG 63 13.220 13.000 13.110 -0.260 TOURMALINE OIL CORP. TOU 182 57.000 53.470 53.740 -3.460 TEMPLE HOTELS INC. TPH 46 6.030 6.000 6.000 +0.010 THOMSON REUTERS CORP. TRI 32 38.580 38.410 38.410 -0.210 TRANSCANADA CORPORATION TRP 113 51.420 50.650 50.770 -0.530 TURQUOISE HILL RESOURCES LTD. TRQ 8725 4.260 4.110 4.200 +0.060 TRANSAT A.T. INC. CLASS B TRZ.B 1 8.660 8.660 8.660 -0.040 TORSTAR CORP. CL. B NV TS.B 11 7.690 7.500 7.550 -0.270 TREVALI MINING CORPORATION TV 380 1.050 1.020 1.030 -0.010 TAMARACK VALLEY ENERGY LTD. TVE 17 5.940 5.760 5.760 -0.120 TWEED MARIJUANA INC. TWD 20 3.190 3.110 3.110 -0.160 TOREX GOLD RESOURCES INC. TXG 392 1.210 1.190 1.190 0.000 URANIUM PARTICIPATION CORP. U 141 4.820 4.740 4.780 -0.010 URAGOLD BAY RESOURCES INC. UBR 110 0.045 0.045 0.045 +0.005 URTHECAST CORP. UR 32 1.510 1.440 1.440 -0.010 UR-ENERGY INC. URE 21 1.130 1.120 1.120 -0.020 URANERZ ENERGY CORPORATION URZ 5 1.300 1.300 1.300 -0.260 VANGUARD CDN AGGREGATE BOND INDEX ETF VAB 12 24.830 24.820 24.830 0.000 VERMILION ENERGY INC. VET 46 71.600 69.830 70.070 -1.610 ASTON HILL VIP INCOME FUND VIP.UN 4 10.290 10.290 10.290 +0.010 VMS VENTURES INC VMS 4900 0.250 0.250 0.250 -0.040 5N PLUS INC. VNP 4442 4.840 4.550 4.610 -0.030 VALEANT PHARMACEUTICALS INTL INC. VRX 18 146.820 141.210 141.870 -3.270 VANGUARD CDN SHORT-TERM BOND INDEX ETF VSB 17 24.800 24.800 24.800 -0.020 VANGUARD CAN SHORT TRM CORP BND IND ETF VSC 93 25.120 25.100 25.110 0.000 VERESEN INC. VSN 3490 16.000 15.960 16.000 +0.020 VERSATILE SYSTEMS INC. VV 10 0.025 0.025 0.025 +0.005 VIXS SYSTEMS INC. VXS 10 1.450 1.450 1.450 +0.040 IPATH S&P 500 VIX SHORT-TERM FUTURES ETN VXX 14 42.090 41.570 42.090 -1.630 WHISTLER BLACKCOMB HOLDINGS INC. WB 9 16.600 16.560 16.560 +0.310 WHITECAP RESOURCES INC. WCP 490 14.950 14.250 14.600 -0.270 GIYANI GOLD CORP. WDG 45 0.290 0.290 0.290 +0.080 WESTERN FOREST PRODUCTS INC. WEF 1318 2.440 2.320 2.390 +0.020 WESTERNONE INC. WEQ 192 7.620 7.580 7.600 0.000 WEST FRASER TIMBER WFT 132 54.140 53.420 53.560 +0.750 WI-LAN INC WIN 67 3.610 3.530 3.540 -0.110 WESTJET AIRLINES LTD. WJA 19 23.930 23.400 23.480 -0.470 WAJAX CORP WJX 14 34.060 33.900 33.900 -0.480 GEORGE WESTON LIMITED WN 42 81.600 80.910 81.090 -0.570 WESTPORT INNOV WPT 6 17.570 17.120 17.220 -0.220 WESTERN ENERGY SVCS CORP WRG 97 11.650 11.290 11.380 -0.250 WSP GLOBAL INC. WSP 35 38.870 37.830 37.960 -0.420 WESTSHORE TERMINALS INVESTMENT CORP. WTE 29 34.740 34.330 34.590 -0.080 TMX GROUP LIMITED X 7 58.160 58.000 58.160 +0.040 iSHARES CANADIAN UNIVERSE BOND INDEX ETF XBB 8 30.640 30.640 30.640 +0.030 iSHARES CANADIAN CORPORATE BD INDEX ETF XCB 85 21.240 21.240 21.240 -0.010 XTREME DRILLING AND COIL SERVICES CORP. XDC 9 4.880 4.840 4.840 -0.140 iSHARES S&P/TSX CAPPED ENERGY INDEX ETF XEG 256 19.750 19.490 19.500 -0.580 iSHARES MSCI EUROPE IMI INDEX ETF CAD XEH 98 20.200 20.200 20.200 iSHARES FLOATING RATE INDEX ETF XFR 40 20.160 20.160 20.160 +0.010 iSHARES S&P/TSX GLOBAL GOLD INDEX ETF XGD 1 11.200 11.200 11.200 -0.050 iSHARES S&P/TSX 60 INDEX ETF XIU 1895 21.110 20.880 20.930 -0.130 iSHARES CDN SHORT TERM BOND INDEX ETF XSB 82 28.640 28.640 28.640 0.000 iSHARES S&P 500 INDEX ETF CAD HDGD XSP 50 21.660 21.600 21.600 -0.050 SIRIUS XM CANADA HOLDINGS INC. SV XSR 24 7.890 7.850 7.850 0.000 YANGARRA RESOURCES LTD. YGR 224 1.360 1.240 1.270 -0.040 YAMANA GOLD INC YRI 1277 7.970 7.770 7.820 -0.110 BMO MID CORPORATE BOND INDEX ETF ZCM 2 15.980 15.980 15.980 +0.030 BMO SHORT CORPORATE BOND INDEX ETF ZCS 17 14.830 14.830 14.830 0.000 BMO S&P/TSX EQUAL WEIGHT BANKS INDEX ETF ZEB 151 22.260 22.210 22.220 +0.060 ZENYATTA VENTURES LTD. ZEN 48 3.360 3.290 3.300 -0.130 ZENN MOTOR COMPANY INC ZNN 5 0.215 0.215 0.215 -0.130 Trades: 33,092 Total Volume: 12,705,335 Total Value: $129,719,278 Advanced: 171 Declined: 371 Unchanged: 3,873 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.