Pure Trading Daily Market Summary May 09 2014 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDTL REAL ESTATE TR AAR.UN 24 4.870 4.820 4.820 -0.060 ADVANTAGE OIL & GAS LTD. AAV 310 6.550 6.240 6.460 -0.130 ADVANTAGE OIL & GAS LTD. 5% 30JAN15 AAV.DB.H 520 102.640 102.010 102.260 -0.590 ABSOLUTE SOFTWARE CORP. ABT 1 6.390 6.390 6.390 -0.120 BARRICK GOLD CORPORATION ABX 406 18.940 18.690 18.800 +0.220 AIR CANADA CL A AC.A 4 8.250 8.110 8.110 -0.260 AIR CANADA CL B AC.B 167 8.320 8.050 8.080 -0.270 ATCO LTD. CL.I NV ACO.X 25 54.230 53.630 53.630 -0.520 AUTOCANADA INC. ACQ 88 68.610 64.170 67.580 -1.160 ALARIS ROYALTY CORP AD 38 28.990 28.410 28.810 +0.460 ADEX MINING INC ADE 100 0.025 0.025 0.025 +0.005 ALDERON IRON ORE CORP. ADV 25 1.550 1.550 1.550 -0.020 AURORA OIL & GAS LIMITED AEF 3966 4.000 3.900 3.950 -0.030 AGNICO EAGLE MINES LIMITED AEM 63 35.460 34.750 35.440 +0.370 ARGENT ENERGY TRUST 6% 30JUN18 AET.DB 180 84.460 84.100 84.100 -0.060 ARGENT ENERGY TRUST AET.UN 380 2.860 2.750 2.770 -0.100 AG GROWTH INTERNATIONAL INC. AFN 6 44.530 44.340 44.500 -0.180 AGF MANAGEMENT LTD. CL.B NV AGF.B 12 12.840 12.710 12.710 -0.170 ALAMOS GOLD INC. AGI 33 9.840 9.530 9.670 -0.120 ALLIANCE GRAIN TRADERS INC. AGT 8 18.180 18.120 18.180 -0.020 AGRIUM INC AGU 12 100.360 99.270 99.280 -1.130 ASTON HILL FINANCIAL INC AHF 30 1.190 1.180 1.190 0.000 ALTUS GROUP LIMITED AIF 2 21.260 21.260 21.260 +0.020 AIMIA INC. AIM 53 18.290 18.140 18.230 -0.030 ALIX RESOURCES CORP AIX 100 0.035 0.035 0.035 0.000 ASANKO GOLD INC. AKG 36 2.180 2.170 2.180 0.000 ALTAGAS LTD. ALA 33 48.330 47.690 48.220 -0.360 ALABAMA GRAPHITE CORP. ALP 370 0.235 0.190 0.235 -0.035 ALTIUS MINERALS CORP. ALS 2 13.980 13.970 13.970 -0.070 ALVOPETRO ENERGY LTD. ALV 6 1.010 1.010 1.010 -0.030 AINSWORTH LUMBER CO. LTD ANS 72 3.280 3.240 3.260 -0.010 ALLIED NEVADA GOLD CORP ANV 33 3.410 3.350 3.410 +0.070 SPHERE 3D CORPORATION ANY 32 9.290 9.160 9.290 +2.290 AFRICA OIL CORP AOI 10 8.760 8.710 8.750 -0.060 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 3 35.330 35.320 35.320 +0.060 ALGONQUIN POWER & UTILITIES CORP. AQN 215 7.960 7.900 7.920 +0.060 ARGONAUT GOLD INC. AR 86 3.950 3.870 3.930 -0.010 AECON GROUP INC ARE 97 17.750 17.440 17.450 +0.180 ARC RESOURCES LTD. ARX 112 30.890 30.490 30.880 -0.120 ALACER GOLD CORP. ASR 66 2.570 2.470 2.480 -0.020 ATS AUTOMATION ATA 36 15.000 14.700 14.920 +0.120 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 66 30.150 29.900 30.000 -0.350 ATHABASCA OIL CORPORATION ATH 184 7.920 7.670 7.710 -0.310 ATLANTIC POWER CORP. ATP 45 3.560 3.480 3.510 -0.010 AURCANA CORP AUN 200 AURICO GOLD INC. AUQ 143 4.400 4.190 4.200 -0.230 AVALON RARE METALS INC. AVL 5 0.590 0.590 0.590 -0.050 AVIGILON CORPORATION AVO 163 20.130 19.180 19.350 -0.960 ARTIS REIT AX.UN 117 16.240 16.110 16.240 +0.180 ALEXCO RESOURCE CORP. AXR 8 1.430 1.430 1.430 -0.070 AMAYA GAMING GROUP INC. AYA 107 8.000 7.870 7.940 -0.070 BELL ALIANT INC. BA 132 28.240 28.040 28.160 +0.060 BANRO CORP. BAA 5 0.475 0.475 0.475 +0.010 BADGER DAYLIGHTING LTD. BAD 55 37.040 36.560 37.030 -0.220 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 10 46.850 46.640 46.810 +0.340 BALMORAL RESOURCES LTD. BAR 5 0.870 0.870 0.870 +0.070 BLACKBERRY LIMITED BB 161 8.050 7.860 7.940 0.000 BOMBARDIER INC. CL. A MV BBD.A 19 4.120 4.110 4.120 -0.030 BOMBARDIER INC. CL. B SV BBD.B 569 4.130 4.100 4.110 -0.010 COTT CORP BCB 8 7.940 7.880 7.900 +0.070 BCE INC. BCE 19 49.040 48.840 49.010 0.000 BEAR CREEK MINING CORP BCM 265 1.490 1.460 1.490 +0.010 BELL COPPER CORP BCU 100 0.015 0.015 0.015 -0.095 BLACK DIAMOND GROUP LIMITED BDI 1 32.060 32.060 32.060 -0.810 BIRD CONSTRUCTION INC. BDT 1 13.770 13.770 13.770 -0.150 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 55 63.230 62.590 63.220 +0.620 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 65 32.230 32.000 32.200 -0.130 BROOKFIELD GLOBAL INFRASTR SEC INCOME FD BGI.UN 2 10.080 10.050 10.080 -0.020 BARKERVILLE GOLD MINES LTD. BGM 5 0.375 0.375 0.375 -0.055 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 50 27.420 27.250 27.250 +0.050 BIOSIGN TECHNOLOGIES INC. BIO 440 0.030 0.030 0.030 -0.005 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 16 44.560 44.220 44.220 -0.030 BIRCHCLIFF ENERGY LTD. BIR 271 11.950 11.410 11.880 -0.010 BROOKEMONT CAPITAL INC BKT 140 0.015 0.015 0.015 -0.005 BNK PETROLEUM INC. BKX 111 2.160 1.840 2.040 -0.060 BALLARD POWER SYSTEMS INC BLD 77 3.380 3.100 3.130 -0.150 BANK OF MONTREAL BMO 8 75.150 75.050 75.140 -0.060 BONTERRA ENERGY CORP. BNE 6 56.900 56.010 56.900 -0.770 BANKERS PETROLEUM LTD. BNK 832 6.070 5.880 6.010 -0.100 BONAVISTA ENERGY CORPORATION BNP 225 16.480 15.970 16.450 -0.160 BANK OF NOVA SCOTIA BNS 15 66.850 66.700 66.710 +0.010 AMERICAS PETROGAS INC. BOE 65 1.350 1.310 1.320 -0.050 AIRBOSS AMERICA J BOS 2 7.600 7.600 7.600 +0.100 BROOKFIELD CANADA OFFICE PROPERTIES BOX.UN 1 26.810 26.810 26.810 +0.010 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 59 21.830 21.580 21.830 +0.200 BROOKFIELD RESIDENTIAL PROPERTIES INC. BRP 1 21.580 21.580 21.580 -0.050 BELO SUN MINING CORP. BSX 15 0.210 0.210 0.210 +0.005 BTB REIT BTB.UN 27 4.680 4.650 4.650 -0.010 BAYTEX ENERGY CORP. BTE 51 45.010 44.700 45.000 -0.450 B2GOLD CORP. BTO 208 3.070 2.990 3.020 -0.040 BELLATRIX EXPLORATION LTD BXE 404 10.860 10.140 10.200 -0.560 BOYD GROUP INCOME FUND BYD.UN 1 38.030 38.030 38.030 -1.370 CAE INC CAE 43 14.500 14.380 14.380 -0.060 CANAM GROUP INC. CAM 57 13.000 12.800 12.950 -0.080 CDN APARTMENT UN CAR.UN 375 21.230 21.140 21.150 -0.030 CASCADES INC CAS 67 6.290 6.110 6.110 +0.030 iSHARES 1-5 YEAR LADD CORP BND IN FND CBO 80 19.770 19.760 19.770 +0.010 iSHARES BRIC INDEX FUND CBQ 4 23.310 23.310 23.310 +0.090 COGECO CABLE INC. SV CCA 2 61.630 61.610 61.610 -0.420 CCL INDUSTRIES INC. CL. B NV CCL.B 9 105.900 105.250 105.250 -0.070 CAMECO CORP CCO 406 22.170 21.230 22.160 +0.620 CATAMARAN CORPORATION CCT 23 44.990 44.410 44.940 +1.480 CANELSON DRILLING INC CDI 60 7.950 7.770 7.850 -0.240 COM DEV INTL CDV 25 3.840 3.780 3.780 -0.100 CENTAMIN PLC. CEE 12 1.140 1.140 1.140 -0.010 CENTRAL FUND OF CANADA LTD. CL.A NV CEF.A 4 15.060 15.000 15.060 +0.190 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 46 32.060 31.290 31.710 -0.550 CAP-EX IRON ORE LTD CEV 150 0.030 0.030 0.030 +0.005 CANACCORD GENUITY GROUP INC. CF 63 9.710 9.330 9.600 -0.380 CANFOR CORP CFP 86 25.540 25.090 25.250 -0.290 CALFRAC WELL SERVICES LTD. CFW 212 37.140 35.760 37.090 +0.470 CANFOR PULP PRODUCTS INC. CFX 22 12.840 12.470 12.810 -0.110 CENTERRA GOLD INC. CG 187 5.370 5.170 5.230 -0.160 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 3 2.730 2.690 2.690 -0.010 COLUMBUS GOLD CORP CGT 5 0.395 0.395 0.395 -0.125 CINEPLEX INC. CGX 41 41.240 40.270 41.050 +1.320 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 32 20.900 20.560 20.560 -0.410 CHAPARRAL GOLD CORP. CHL 260 0.640 0.640 0.640 +0.010 CHOICE PROPERTIES REIT CHP.UN 67 10.660 10.650 10.650 0.000 CI FINANCIAL CORP. CIX 21 36.600 36.530 36.590 0.000 CARDINAL ENERGY LTD. CJ 4 15.250 15.010 15.250 -0.300 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 19 25.180 24.900 25.150 +0.350 CHINOOK ENERGY INC. CKE 39 1.940 1.860 1.860 -0.120 CLARKE INC CKI 3 8.740 8.740 8.740 +0.490 CARIBOU KING RESOURCES LTD. CKR 870 0.025 0.025 0.025 -0.005 iSHARES 1-5 YEAR LADDERED GOVT BOND IND CLF 12 19.380 19.380 19.380 +0.010 CONNACHER OIL & GAS LTD. CLL 100 0.255 0.255 0.255 -0.055 CELESTICA INC SV CLS 71 12.350 12.200 12.290 +0.090 CANADIAN IMPERIAL BANK OF COMMERCE CM 23 97.230 96.700 96.810 -0.450 COMPUTER MODELLING GROUP LTD CMG 30 30.000 29.350 30.000 +0.690 CANACOL ENERGY LTD CNE 359 7.610 7.340 7.450 -0.180 CONTINENTAL GOLD LIMITED CNL 30 3.900 3.740 3.860 +0.020 CDN NATURAL RES CNQ 384 43.730 42.610 42.880 -0.240 CANADIAN NATIONAL RAILWAY CO. CNR 26 64.640 64.080 64.100 -0.040 CANADIAN OIL SANDS LIMITED COS 147 22.710 22.370 22.700 +0.280 CANADIAN PACIFIC RAILWAY LIMITED CP 13 174.810 173.330 173.370 +0.110 iSHARES S&P/TSX CDN PREF SHARE IND FND CPD 47 16.610 16.610 16.610 +0.040 CRESCENT POINT ENERGY CORP. CPG 115 43.700 42.510 43.350 -0.530 COALSPUR MINES LIMITED CPT 5 0.160 0.160 0.160 0.000 CAPITAL POWER CORPORATION CPX 10 24.730 24.550 24.550 -0.110 CEQUENCE ENERGY LTD. CQE 409 2.780 2.520 2.670 -0.130 CREW ENERGY INC CR 339 11.190 10.330 10.380 -0.940 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 329 13.610 13.500 13.540 +0.050 CAPSTONE MINING CORP. CS 3776 2.800 2.750 2.760 -0.040 CAPSTONE INFRASTRUCTURE CORP. CSE 211 4.030 3.990 4.000 -0.050 CHARTWELL RETIREMENT RESIDENCES CSH.UN 145 10.650 10.590 10.590 -0.030 CONTRANS GROUP INC. CSS 6 15.030 15.000 15.010 +0.170 CONSTELLATION SOFTWARE INC. CSU 37 243.690 237.990 241.970 +1.140 CROCOTTA ENERGY INC. CTA 82 3.610 3.490 3.610 -0.050 CANADIAN TIRE CORPORATION CL. A NV CTC.A 52 111.540 108.550 111.540 +4.000 CITADEL INCOME FUND CTF.UN 10 3.330 3.330 3.330 +0.020 CANADIAN UTILITIES LTD. CL.A NV CU 15 40.070 39.900 39.900 -0.480 COMINAR R E UN CUF.UN 221 19.410 19.280 19.350 +0.080 COPPER MINING CORPORATION CUM 69 2.270 2.160 2.270 -0.020 CHURCHILL CORP A CUQ 1 10.700 10.700 10.700 -0.050 CANEXUS CORPORATION CUS 852 4.560 4.500 4.550 -0.120 CENOVUS ENERGY INC. CVE 189 31.180 30.950 31.130 +0.300 CDN WESTERN BANK CWB 18 37.020 36.830 36.860 -0.080 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 22 26.950 26.720 26.870 0.000 CONCORDIA HEALTHCARE CORP. CXR 58 28.450 27.400 28.250 -0.600 CAYDEN RESOURCES INC. CYD 25 1.970 1.960 1.960 0.000 DUNDEE REAL ESTATE INVESTMENT TRUST D.UN 44 29.210 29.030 29.200 +0.220 DARNLEY BAY RESOURCES LTD DBL 400 0.030 0.030 0.030 0.000 DUNDEE CORP. CL.A SV DC.A 4 16.190 16.110 16.110 -0.130 DIRECTCASH PAYMENTS INC. DCI 6 15.260 15.190 15.260 +0.210 DONNYCREEK ENERGY INC. DCK 292 2.130 2.100 2.100 -0.070 DOMINION DIAMOND CORPORATION DDC 3 13.230 12.970 12.970 -0.220 DELPHI ENERGY CORP. DEE 195 3.390 3.260 3.340 -0.120 DETOUR GOLD CORP. DGC 104 11.340 10.930 11.020 -0.230 DIVIDEND GROWTH SPLIT CORP. CLASS A DGS 11 10.050 10.000 10.010 -0.010 DH CORPORATION DH 10 31.820 31.700 31.720 -0.160 DHX MEDIA LTD. DHX 14 5.030 4.980 4.990 -0.060 DUNDEE INTL REIT 5.5% 31JUL18 DI.DB 30000 DUNDEE INTERNATIONAL REIT DI.UN 104 9.460 9.420 9.420 0.000 DOREL INDUSTRIES INC. CL.B SV DII.B 2 41.300 41.270 41.270 +0.220 DREAM INDUSTRIAL REIT DIR.UN 6 9.710 9.660 9.710 +0.010 DENISON MINES CORP DML 563 1.290 1.250 1.290 +0.010 DOLLARAMA INC. DOL 22 91.710 91.110 91.340 +0.050 BRP INC. DOO 1 30.020 30.020 30.020 +0.080 DUNDEE PRECIOUS METALS INC. DPM 123 3.360 3.180 3.200 -0.070 MEDICAL FACILITIES CORP. DR 1 18.700 18.700 18.700 -0.240 DREAM UNLIMITED CORP. DRM 1 14.850 14.850 14.850 -0.060 DESCARTES SYS DSG 89 13.870 13.420 13.650 -0.520 DEETHREE EXPLORATION LTD. DTX 183 10.870 10.350 10.520 -0.430 DRAGONWAVE INC. DWI 30 1.380 1.360 1.380 0.000 ENTERPRISE GROUP INC. E 326 1.070 1.040 1.060 +0.010 ENCANA CORP. ECA 428 24.900 24.380 24.460 -0.790 ENERCARE INC. ECI 5 11.020 10.950 11.000 -0.200 ENDEAVOUR SILVER CORP. EDR 26 4.630 4.530 4.620 +0.010 ELEMENT FINANCIAL CORPORATION EFN 86 13.150 13.050 13.110 -0.040 ENERGY FUELS INC. EFR 4 7.530 7.330 7.340 -0.200 ENERFLEX LTD. EFX 17 17.220 16.810 17.220 +0.160 EAGLE ENERGY TRUST EGL.UN 60 5.690 5.580 5.690 +0.150 ECUADOR GOLD AND COPPER CORP. EGX 5 0.090 0.090 0.090 -0.005 EASYHOME LTD. EH 5 18.950 18.600 18.800 -0.700 EXCHANGE INCOME CORPORATION EIF 2 18.750 18.720 18.750 -0.190 CANOE EIT INCOME FUND TRUST EIT.UN 173 12.560 12.500 12.520 -0.050 ELDORADO GOLD ELD 43 6.610 6.470 6.500 0.000 EASTERN PLATINUM LIMITED ELR 30 0.075 0.075 0.075 0.000 EMPEROR OIL LTD. EM 50 0.085 0.085 0.085 0.000 EMERA INCORPORATED EMA 79 34.300 34.040 34.050 -0.240 EMPIRE COMPANY LTD. CL.A NV EMP.A 20 68.440 67.760 67.760 +0.070 ENBRIDGE INC ENB 119 52.720 52.300 52.350 -0.300 ENBRIDGE INC. PR SERIES P ENB.PR.P 94 ENTREC CORPORATION ENT 1 1.230 1.230 1.230 -0.050 ENERPLUS CORPORATION ERF 232 23.040 22.210 23.020 -0.670 ENSIGN ENERGY SERVICES INC. ESI 52 16.160 16.020 16.110 -0.290 ENGHOUSE SYSTEMS LTD. ESL 1 31.240 31.240 31.240 -0.060 ESSENTIAL ENERGY SERVICES LTD. ESN 49 2.570 2.500 2.530 -0.010 ESPIAL GROUP INC. ESP 10 2.150 2.130 2.150 +0.060 EXTENDICARE INC. EXE 73 6.720 6.660 6.670 -0.080 ABDERDEEN ASIA-PACIFIC INCOME INVEST LTD FAP 5 5.830 5.830 5.830 -0.040 FIRST CAPITAL REALTY INC. FCR 13 18.490 18.380 18.490 +0.010 FISSION URANIUM CORP. FCU 1017 1.130 1.040 1.110 +0.040 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 16 503.200 491.020 501.600 +12.010 FAIRFAX FINANCIAL HLDG LTD PR SER E FFH.PR.E 1 21.150 21.150 21.150 +1.980 FAIRFAX FINANCIAL HLDGS LTD PR SER I FFH.PR.I 1 24.400 24.400 24.400 +0.250 FINANCIAL 15 SPLIT CORP. II PR. FFN.PR.A 29 10.130 10.130 10.130 -0.010 FIRST QUANTUM J FM 432 21.030 20.720 21.000 +0.250 FIRST NICKEL INC. FNI 500 0.055 0.055 0.055 +0.010 FRANCO-NEVADA CORPORATION FNV 92 54.280 53.180 53.520 +0.170 FIRST MAJESTIC SILVER CORP FR 30 10.120 9.960 10.120 0.000 CANYON SERVICES GROUP INC. FRC 133 16.260 15.690 15.960 -0.460 FREEHOLD ROYALTIES LTD. FRU 7 24.530 24.260 24.530 -0.060 FIRSTSERVICE CORPORATION SV FSV 6 54.180 53.770 54.180 -0.280 FINANCIAL 15 SPLIT CORP FTN 15 9.840 9.840 9.840 +0.090 FINANCIAL 15 SPLIT CORP FTN.PR.A 3 10.150 10.150 10.150 0.000 FORTIS INC FTS 91 32.690 32.470 32.540 +0.140 FINNING INTL FTT 19 29.480 28.940 29.310 -0.110 FISSION 3.0 CORP. FUU 100 0.080 0.075 0.075 -0.005 FORTUNA SILVER MINES INC FVI 453 4.390 4.270 4.270 -0.100 GOLDCORP INC G 198 27.250 26.870 27.090 +0.150 COLABOR GROUP INC. GCL 1 4.070 4.070 4.070 +0.340 GIBSON ENERGY INC. GEI 50 30.450 30.310 30.440 -0.060 GENENEWS LIMITED GEN 33 1.220 1.150 1.150 -0.090 GASFRAC ENERGY SERVICES INC. GFS 18 1.760 1.750 1.760 -0.040 CGI GROUP INC. CL.A SV GIB.A 71 37.630 37.120 37.390 +0.240 GLOBAL DIV INV GR. INCOME TR. II GII.UN 8 1.650 1.430 1.430 -0.220 GILDAN ACTIVEWEAR INC. GIL 32 59.710 59.140 59.480 +0.640 GEOMEGA RESOURCES INC. GMA 25 0.620 0.600 0.620 +0.070 GMP CAPITAL INC. GMP 9 8.170 8.080 8.090 -0.250 GRAPHITE ONE RESOURCES INC GPH 10 0.190 0.190 0.190 +0.015 BSM TECHNOLGIES INC GPS 83 2.620 2.500 2.610 +0.040 GRANITE REIT GRT.UN 40 41.000 40.700 40.920 -0.180 GOLD RESERVE INC GRZ 1 3.420 3.420 3.420 +0.110 GLUSKIN SHEFF + ASSOCIATES INC. GS 41 32.440 31.500 31.980 -0.600 GOLDEN STAR GSC 5 0.650 0.650 0.650 0.000 GRAN TIERRA ENERGY INC GTE 143 7.890 7.690 7.760 -0.090 U.S. GEOTHERMAL INC. GTH 10 0.790 0.770 0.790 -0.060 KNIGHT THERAPEUTICS INC. GUD 11 5.450 5.330 5.450 -0.020 GUYANA GOLDFIELDS INC GUY 79 2.330 2.260 2.280 -0.070 GREAT-WEST LIFECO INC GWO 112 30.260 30.070 30.150 -0.290 GEAR ENERGY LTD GXE 118 5.370 5.040 5.210 -0.090 GUESTLOGIX INC GXI 98 1.350 1.310 1.340 +0.020 HUDSON S BAY COMPANY HBC 14 17.570 17.440 17.540 +0.170 HUDBAY MINERALS INC. HBM 91 9.190 8.880 9.180 0.000 HOME CAPITAL GROUP INC. HCG 68 46.780 45.460 46.780 -0.300 HORIZONS ACTIVE FLOATING RATE BOND ETF C HFR 30 10.200 10.200 10.200 0.000 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 62 14.810 14.640 14.640 -0.060 HEALTHLEASE PROPERTIES REIT HLP.UN 107 10.200 10.170 10.190 0.000 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 261 5.550 5.460 5.490 +0.120 HORIZON NORTH LOGISTICS HNL 234 7.820 7.650 7.670 -0.080 HORIZONS BETAPRO NYMEX NAT GAS BULL PLUS HNU 25 15.860 15.830 15.860 -0.360 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 178 4.010 3.950 4.000 +0.010 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 7 4.950 4.850 4.850 -0.040 H & R REAL EST UN HR.UN 58 23.230 23.050 23.200 -0.020 HSBC BK OF CDA CL 1 PR SERIES E HSB.PR.E 3 25.350 25.350 25.350 +0.070 HORIZONS BETAPRO S&P 500R BEAR PLUS ETF HSD 70 3.200 3.200 3.200 +0.020 HUSKY ENERGY INC. HSE 168 35.990 35.670 35.930 +0.050 HORIZONS BETAPRO S&P 500R BULL PLUS ETF HSU 36 25.990 25.750 25.920 +0.020 HORIZONS BPRO S&P 500 VIX SHT BULL ETF HVU 95 5.600 5.370 5.390 -0.200 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 466 5.560 5.510 5.540 +0.010 ITHACA ENERGY INC IAE 227 2.580 2.490 2.550 -0.110 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 341 44.840 44.660 44.840 -0.280 INTACT FINANCIAL CORPORATION IFC 265 70.720 69.790 70.520 +0.140 INTERNATIONAL FOREST PRODUCTS LTD. CL.A IFP.A 44 17.290 17.050 17.140 -0.570 IGM FINANCIAL INC. IGM 32 54.290 54.110 54.110 -0.330 ISHARES GOLD TRUST IGT 1 13.620 13.620 13.620 +0.010 IMPERIAL METALS CORP. III 10 13.950 13.910 13.940 +0.020 IMRIS INC IM 2 1.270 1.260 1.270 +0.020 IAMGOLD CORP IMG 96 3.690 3.600 3.630 -0.030 IMPERIAL OIL IMO 6 52.720 52.560 52.660 -0.070 IMAX CORP IMX 3 27.830 27.780 27.830 +0.670 INNERGEX RENEWABLE ENERGY INC. INE 39 10.660 10.510 10.660 +0.040 INNVEST REIT TRUST UNIT INN.UN 17 5.260 5.250 5.260 +0.010 INTER PIPELINE LTD. IPL 146 30.400 30.300 30.360 0.000 INTERTAPE POLYMER ITP 127 12.290 11.880 12.290 -0.130 IVANHOE MINES LTD. IVN 355 1.820 1.780 1.790 +0.010 JUST ENERGY GROUP INC. JE 19 8.830 8.710 8.790 +0.020 KINROSS GOLD CORP K 926 4.430 4.340 4.400 +0.080 K-BRO LINEN INC. KBL 2 39.000 39.000 39.000 +1.450 KLONDEX MINES LTD. KDX 32 1.910 1.890 1.910 +0.040 KELT EXPLORATION LTD. KEL 203 13.480 12.740 13.310 -0.170 KEYERA CORP. KEY 5 75.390 74.710 75.390 +0.390 KIRKLAND LAKE GOLD INC. KGI 4 2.980 2.920 2.920 -0.110 KELSO TECHNOLOGIES INC KLS 5 7.230 7.230 7.230 +0.080 KILLAM PROPERTIES INC. KMP 78 10.290 10.250 10.280 +0.020 LOBLAW COMPANIES LIMITED L 31 47.600 47.460 47.460 +0.050 LAURENTIAN BANK LB 21 47.100 46.950 46.970 -0.100 LEGACY OIL AND GAS INC. LEG 485 8.300 7.930 8.030 -0.330 CDN LIFE COS SPLIT CORP. 2012 PR LFE.PR.B 126 10.130 10.090 10.090 -0.030 LUNA GOLD CORP LGC 35 1.000 0.990 1.000 0.000 LABRADOR IRON ORE ROYALTY CORPORATION LIF 17 29.710 29.610 29.710 +0.270 LIQUOR STORES N.A. LTD. LIQ 5 11.840 11.810 11.810 -0.050 LINAMAR CORP LNR 99 60.810 58.890 60.670 +1.870 LONGVIEW OIL CORP. LNV 90 6.780 6.620 6.670 -0.110 LONG RUN EXPLORATION LTD LRE 715 5.750 5.580 5.710 -0.070 LAKE SHORE GOLD CORP. LSG 15 0.850 0.840 0.840 -0.030 LIGHTSTREAM RESOURCES LTD. LTS 177 7.210 6.880 7.030 -0.220 LUCARA DIAMOND CORP LUC 219 1.920 1.900 1.900 -0.090 LUNDIN MINING CORP. LUN 472 5.590 5.470 5.530 +0.030 LEISUREWORLD SENIOR CARE CORP LW 10 12.150 12.120 12.120 -0.030 MAG SILVER CORP. MAG 24 7.840 7.560 7.710 -0.090 MBAC FERTILIZER CORP. MBC 30 0.560 0.560 0.560 -0.010 MED BIOGENE INC MBI 60 0.060 0.060 0.060 -0.005 MANITOBA TELECOM MBT 1 31.140 31.140 31.140 +0.160 MACDONALD DETTWILER MDA 34 87.750 87.060 87.750 -0.220 MAJOR DRILLING GRP MDI 5 8.240 8.110 8.110 -0.090 MEG ENERGY CORP. MEG 513 36.690 35.780 36.330 +0.380 MANITOK ENERGY INC. MEI 286 2.660 2.460 2.500 -0.230 MANULIFE FIN MFC 400 20.500 20.260 20.310 -0.320 MAPLE LEAF FOODS MFI 155 17.650 17.130 17.280 -0.520 MANULIFE FLOATING RATE SENIOR LOAN FUND MFR.UN 10 9.730 9.700 9.730 +0.050 MAGNA INTERNATIONAL INC. COMMON MG 63 107.240 106.120 106.360 +0.310 MEGA URANIUM LTD. MGA 35 0.175 0.175 0.175 -0.040 MARRET HIGH YIELD STRATEGIES FUND MHY.UN 30 7.730 7.710 7.710 0.000 GENWORTH MI CANADA INC. MIC 43 39.600 39.320 39.400 -0.500 MINT INCOME FUND MID.UN 2 10.700 10.670 10.670 -0.180 MICREX DEV CORP MIX 650 0.025 0.025 0.025 0.000 PRECIOUS METALS AND MINING TRUST MMP.UN 5 2.620 2.620 2.620 -0.020 MART RESOURCES INC MMT 58 1.500 1.470 1.500 +0.020 MITEL NETWORKS CORPORATION MNW 37 12.000 11.620 11.850 -0.040 MARQUEE ENERGY LTD. MQL 60 1.100 1.070 1.070 -0.060 MARTINREA INTERNATIONAL INC. MRE 69 10.820 10.640 10.680 -0.080 MORGUARD N.A. RESIDENTIAL REIT MRG.UN 3 10.440 10.370 10.420 +0.120 METRO INC. MRU 21 67.750 67.210 67.280 +0.210 MERUS LABS INTERNATIONAL INC. MSL 45 1.700 1.690 1.690 -0.050 MILESTONE APARTMENTS REIT MST.UN 8 10.420 10.400 10.400 0.000 MULLEN GROUP LTD. MTL 29 28.920 28.390 28.840 +0.200 MTY FOOD GROUP INC MTY 0 MCEWEN MINING INC. MUX 3 2.490 2.470 2.470 +0.010 METHANEX CORP MX 21 66.280 65.800 66.110 +0.660 NATIONAL BANK OF CANADA NA 14 45.860 45.540 45.710 -0.040 NEWALTA CORPORATION NAL 64 19.690 19.400 19.400 -0.400 NORBORD INC. NBD 20 28.870 28.260 28.870 +0.480 NEVADA COPPER CORP. NCU 10 2.070 2.000 2.000 -0.130 NORTHERN DYNASTY MINERALS LTD. NDM 5 0.700 0.700 0.700 -0.020 NORDION INC. NDN 32 13.550 13.430 13.520 +0.040 NOVADAQ TECHNOLOGIES INC. NDQ 1 16.910 16.910 16.910 +0.200 NOVAGOLD RES INC. NG 18 3.430 3.260 3.280 -0.150 NEW GOLD INC. NGD 142 5.410 5.340 5.390 +0.080 NEWMARKET GOLD INC. NGN 130 0.380 0.380 0.380 +0.020 VICTORY NICKEL NI 100 0.055 0.055 0.055 -0.005 NIKO RES NKO 64 2.050 1.970 2.000 -0.030 NEULION INC. NLN 65 0.960 0.960 0.960 -0.020 NORTH AMERICAN ENERGY PARTNERS INC. NOA 6 8.490 8.430 8.490 -0.640 NORTHLAND POWER INC. NPI 21 17.320 17.140 17.180 -0.220 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 6 27.900 27.880 27.880 +0.010 BIG NORTH GRAPHITE CORP. NRT 100 0.050 0.050 0.050 -0.005 NEVSUN RES J NSU 55 3.750 3.680 3.700 -0.040 NUVISTA ENERGY LTD. NVA 63 10.210 9.960 10.190 -0.200 THE NORTH WEST COMPANY INC. NWC 14 25.280 24.950 25.230 -0.150 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 42 10.100 10.040 10.060 +0.010 ONEX CORPORATION SV OCX 34 63.270 62.370 62.550 -0.550 OCEANAGOLD CORP. OGC 1064 2.790 2.750 2.770 +0.070 ONCOLYTICS BIO ONC 25 1.400 1.360 1.360 -0.250 ORBITE ALUMINAE INC. ORT 50 0.260 0.260 0.260 0.000 OSISKO MINING CORPORATION OSK 1753 8.010 7.920 8.010 +0.070 OPEN TEXT CORP OTC 19 51.340 50.720 51.340 -0.080 PRIMERO MINING CORP. P 401 7.100 6.960 7.040 +0.010 PAN AMERICAN J PAA 75 14.200 13.660 13.810 +0.350 PREMIUM BRANDS HOLDINGS CORP PBH 1 21.410 21.410 21.410 +0.120 PRECISION DRILLING CORPORATION PD 453 13.910 13.180 13.570 -0.280 N A PALLADIUM PDL 20 0.275 0.270 0.270 -0.010 PALADIN RESOURCES LTD. PDN 10 0.420 0.415 0.420 +0.005 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 69 38.500 36.730 38.060 -0.510 PREMIER GOLD MINES LTD. PG 519 2.080 2.020 2.060 -0.020 PENGROWTH ENERGY CORPORATION PGF 563 7.190 7.050 7.170 +0.030 PHX ENERGY SERVICES CORP. PHX 5 15.950 15.730 15.950 -0.290 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 35 23.450 23.220 23.220 +0.080 PARKLAND FUEL CORPORATION PKI 39 20.600 20.500 20.580 -0.180 PILOT GOLD INC. PLG 7 1.370 1.340 1.370 0.000 PROMETIC LIFE SCIENCES INC. PLI 510 1.090 1.000 1.020 -0.030 PARALLEL ENERGY TRUST PLT.UN 5 4.490 4.440 4.440 -0.110 PLAZA RETAIL REIT PLZ.UN 11 4.050 4.040 4.050 +0.010 PETROMANAS ENERGY INC. PMI 5 0.235 0.235 0.235 -0.045 PERPETUAL ENERGY INC. PMT 181 1.730 1.660 1.690 -0.040 PNI DIGITAL MEDIA INC. PN 370 1.690 1.690 1.690 +0.010 PINECLIFF ENERGY INC. PNE 3147 1.540 1.430 1.540 +0.010 PANORIENT ENERGY CORP. POE 17 2.060 2.010 2.060 -0.050 POTASH CORPORATION OF SASKATCHEWAN INC POT 169 39.470 39.200 39.260 -0.150 PARAMOUNT RESOURCES LTD. POU 105 56.900 55.320 56.780 -1.200 POWER CORPORATION OF CANADA SV POW 90 30.540 30.370 30.520 -0.170 PEMBINA PIPELINE CORPORATION PPL 3293 44.100 42.660 44.090 +1.610 PAINTED PONY PETROLEUM LTD. PPY 131 10.300 9.820 10.220 -0.040 PROBE MINES LTD PRB 19 2.240 2.190 2.240 +0.090 PACIFIC RUBIALES ENERGY CORP PRE 338 17.580 16.550 17.330 -0.230 PERSEUS MINING LIMITED PRU 40 0.325 0.315 0.325 +0.015 PETROWEST CORPORATION PRW 567 1.150 1.090 1.130 +0.040 PULSE SEISMIC INC. PSD 2 3.400 3.370 3.370 -0.030 PASON SYSTEMS INC. PSI 111 30.300 29.950 30.240 +0.070 POET TECHNOLOGIES INC. PTK 70 1.670 1.590 1.660 -0.090 PLATINUM GROUP METALS LTD. PTM 4 1.130 1.120 1.120 0.000 PETAQUILLA MINERALS LTD. PTQ 5 0.230 0.230 0.230 +0.020 PURE TECHNOLOGIES LTD. PUR 1 7.260 7.260 7.260 -0.100 PRETIUM RESOURCES INC. PVG 17 7.320 7.140 7.160 -0.240 POWERTECH URANIUM CORP. PWE 20 0.055 0.055 0.055 -0.010 POWER FINANCIAL CORP. PWF 30 34.640 34.370 34.600 -0.130 PENN WEST PETROLEUM LTD. PWT 350 10.010 9.600 9.710 -0.260 PAREX RESOURCES INC. PXT 211 11.070 10.460 11.040 -0.240 BLACKPEARL RESOURCES INC. PXX 1436 2.740 2.460 2.460 -0.320 QUEBECOR INC. CL.B SV QBR.B 95 26.150 25.610 25.920 -0.080 QUESTERRE ENERGY CORP QEC 359 1.270 1.250 1.260 0.000 QLT INC QLT 1 6.000 6.000 6.000 -0.450 QUESTOR TECHNOLOGY INC. QST 10 3.570 3.570 3.570 -0.040 ROMARCO MINERALS INC. R 20 0.770 0.750 0.770 0.000 RITCHIE BROS AUCTIONEERS INC. RBA 24 25.080 25.050 25.060 -0.020 RB ENERGY INC. RBI 5 0.680 0.680 0.680 0.000 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 117 44.470 44.170 44.180 -0.110 ROCK ENERGY INC. RE 276 6.800 6.380 6.580 -0.260 CDN REAL ESTATE UN REF.UN 22 45.840 45.400 45.840 +0.310 RIOCAN REAL EST UN REI.UN 62 27.360 27.230 27.340 +0.140 REITMANS CANADA LTD. CL.A NV RET.A 1 6.510 6.510 6.510 -0.020 RICHMONT MINES RIC 15 1.390 1.350 1.350 -0.040 RIO ALTO MINING LIMITED RIO 1457 2.170 2.140 2.150 +0.040 REDKNEE SOLUTIONS INC. RKN 95 4.660 4.620 4.640 -0.090 RESERVOIR MINERALS INC. RMC 11 6.320 6.240 6.320 +0.110 ROCKY MOUNTAIN DEALERSHIPS INC. RME 5 10.780 10.590 10.590 -0.290 RETROCOM REIT RMM.UN 69 4.850 4.830 4.850 0.000 RMP ENERGY INC. RMP 478 8.320 7.790 7.940 -0.390 RUBICON MINERALS CORP. RMX 31 1.160 1.140 1.150 -0.010 TRANSALTA RENEWABLES INC. RNW 39 11.390 11.370 11.370 -0.020 RONA INC. RON 3 10.860 10.860 10.860 -0.110 RAGING RIVER EXPLORATION INC. RRX 996 10.420 9.700 9.980 -0.300 ROGERS SUGAR INC. RSI 143 4.540 4.510 4.520 -0.040 ARTEK EXPLORATION LTD. RTK 112 4.260 4.060 4.230 -0.040 RUSSEL METALS RUS 19 33.020 32.900 32.910 -0.170 ROYAL BANK OF CANADA RY 28 73.260 72.900 73.020 -0.180 SHERRITT INTL RV S 386 4.640 4.500 4.580 -0.010 SAPUTO INC. SAP 7 59.250 59.070 59.080 +0.110 SABINA GOLD & SILVER CORP. SBB 5 0.680 0.680 0.680 -0.040 SHAWCOR LTD SCL 59 55.000 53.570 54.210 +1.950 SACRE-COEUR MINERALS LIMITED SCM 140 0.035 0.035 0.035 0.000 SPROTT RESOURCE CORP SCP 19 2.530 2.510 2.530 -0.040 SECURE ENERGY SERVICES INC. SES 240 20.680 19.540 19.960 +0.510 SPYGLASS RESOURCES CORP SGL 539 1.720 1.650 1.670 -0.040 SAN GOLD CORP SGR 5 0.160 0.160 0.160 -0.005 SURGE ENERGY INC. SGY 409 7.030 6.830 6.930 -0.070 SPROTT INC SII 44 3.230 3.200 3.200 0.000 SENSIO TECHNOLOGIES INC SIO 5 0.275 0.275 0.275 -0.010 STELLA JONES INC SJ 0 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 561 27.090 26.980 27.030 +0.080 SUN LIFE FINANCIAL INC. SLF 68 37.750 37.420 37.530 -0.270 SILVER WHEATON CORP. SLW 149 23.960 23.470 23.620 +0.030 SIMBA ENERGY INC. SMB 590 0.055 0.055 0.055 0.000 SEMAFO J SMF 161 3.820 3.690 3.760 -0.020 SNC-LAVALIN SV SNC 36 50.030 49.650 49.880 -1.740 SINTANA ENERGY INC. SNN 5 0.115 0.115 0.115 -0.045 SUPERIOR PLUS CORP. SPB 64 13.650 13.530 13.640 +0.130 SUPERIOR PLUS CORP. 6% 30JUN19 SPB.DB.H 60 106.000 106.000 106.000 0.000 SPARTAN ENERGY CORP. SPE 2463 4.130 3.810 3.900 -0.200 SCORPIO MINING CORP. SPM 681 STORM RESOURCES LTD. SRX 11 5.180 5.080 5.180 -0.270 SANDSTORM GOLD LTD. SSL 9 6.330 6.200 6.280 +0.070 SILVER STANDARD RES INC. SSO 52 9.800 9.010 9.140 -1.050 STUDENT TRANSPORTATION INC. COMMON STB 74 6.830 6.780 6.780 -0.060 STANTEC INC STN 12 65.170 64.880 64.880 +0.010 SUNCOR ENERGY INC. SU 492 42.440 41.800 42.130 -0.040 SANDVINE CORPORATION SVC 50 3.710 3.660 3.680 -0.020 SILVERCREST MINES INC SVL 431 1.880 1.850 1.860 -0.040 SILVERCORP METALS INC. SVM 35 2.120 2.040 2.060 -0.030 SAVANNA ENERGY SERVICES CORP SVY 32 8.440 8.280 8.380 -0.280 SIERRA WIRELESS SW 12 20.600 20.080 20.140 -0.030 STILLWATER MINING COMPANY USD SWC.U 72 15.320 15.210 15.290 +0.080 TELUS CORPORATION T 162 39.900 39.490 39.660 -0.100 TRANSALTA CORPORATION TA 78 13.030 12.930 12.970 +0.010 TAG OIL LTD TAO 23 2.750 2.620 2.750 +0.110 TWIN BUTTE ENERGY LTD. TBE 2146 2.300 2.220 2.240 -0.040 CBM ASIA DEVELOPMENT CORP. TCF 230 0.015 0.015 0.015 0.000 TECK RESOURCES LTD. CL.B SV TCK.B 125 24.610 24.300 24.410 0.000 TRANSCONTINENTAL INC. CL A SV TCL.A 24 16.280 16.020 16.220 +0.300 THOMPSON CREEK METALS COMPANY TCM 139 2.850 2.660 2.850 +0.130 TRICON CAPITAL GROUP INC. TCN 99 7.900 7.720 7.900 +0.140 TRICAN WELL TCW 249 16.040 15.410 15.980 +0.390 TORONTO-DOMINION BANK TD 72 52.320 52.020 52.160 -0.050 TRINIDAD DRILLING LTD. TDG 139 11.820 11.270 11.740 +0.080 TRILOGY ENERGY CORP. TET 53 28.640 27.730 28.640 -0.310 TRANSFORCE INC. TFI 17 23.550 23.330 23.530 +0.030 TRANSGLOBE APT REIT 5.4% 31OCT11 30SEP18 TGA.DB 37500 104.750 104.750 104.750 -4.840 TRANSGLOBE J TGL 516 7.570 7.100 7.340 -0.260 TERANGA GOLD CORPORATION TGZ 80 0.670 0.630 0.640 -0.030 TIM HORTONS INC. THI 107 59.810 59.340 59.550 +0.290 TAHOE RESOURCES INC. THO 90 24.090 23.530 23.570 -0.170 TOROMONT IND TIH 13 26.760 26.560 26.560 -0.170 TEKMIRA PHAMACEUTICALS CORP TKM 20 13.150 12.220 13.150 +0.640 TASEKO MINES LTD. TKO 168 2.400 2.360 2.370 0.000 TALISMAN ENERGY INC. TLM 4676 11.550 11.170 11.170 -0.400 TRIMAC TRANSPORTATION LTD. TMA 2 6.310 6.310 6.310 +1.230 TEMBEC INC. TMB 1 2.690 2.690 2.690 -0.030 TIMBERCREEK MORTGAGE INVEST TMC 18 9.390 9.370 9.370 -0.010 TITAN MEDICAL INC TMD 81 1.950 1.850 1.850 -0.080 TIMMINS GOLD CORP TMM 12 1.510 1.490 1.510 +0.030 TRUE NORTH APARTMENT REIT TN.UN 25 8.090 8.060 8.060 -0.020 TORC OIL & GAS LTD. TOG 161 13.010 12.370 12.580 -0.530 TOTAL ENERGY SERVICES INC. TOT 1 20.600 20.600 20.600 -1.040 TOURMALINE OIL CORP. TOU 129 54.500 52.350 54.500 +0.760 TEMPLE HOTELS INC. TPH 37 6.010 6.000 6.010 +0.010 THOMSON REUTERS CORP. TRI 139 38.910 38.580 38.760 +0.350 TRANSCANADA CORPORATION TRP 117 50.770 50.420 50.450 -0.320 TURQUOISE HILL RESOURCES LTD. TRQ 2724 4.270 4.210 4.260 +0.060 TORSTAR CORP. CL. B NV TS.B 14 7.720 7.550 7.720 +0.170 TREVALI MINING CORPORATION TV 236 1.020 1.000 1.010 -0.020 TAMARACK VALLEY ENERGY LTD. TVE 159 5.760 5.150 5.550 -0.210 TWEED MARIJUANA INC. TWD 43 2.970 2.880 2.970 -0.140 TOREX GOLD RESOURCES INC. TXG 458 1.190 1.170 1.170 -0.020 URANIUM PARTICIPATION CORP. U 128 4.900 4.810 4.900 +0.120 ATHABASCA URANIUM INC. UAX 40 0.030 0.030 0.030 -0.015 UNIGOLD INCORPORATED UGD 260 0.050 0.045 0.045 -0.005 UNI SELECT INC UNS 2 30.700 30.670 30.670 -0.340 UR-ENERGY INC. URE 11 1.110 1.090 1.100 -0.020 UNISERVE COMMUNICATIONS CORP USS 20 0.040 0.040 0.040 0.000 U3O8 CORP UWE 50 0.110 0.105 0.110 -0.050 VANGUARD CDN AGGREGATE BOND INDEX ETF VAB 52 24.830 24.820 24.820 -0.010 VERMILION ENERGY INC. VET 58 70.280 68.000 70.100 +0.030 VIRGINIA MINES INC. VGQ 1 11.800 11.800 11.800 +0.660 5N PLUS INC. VNP 81 4.520 4.280 4.400 -0.210 VALENER INC. VNR 21 15.700 15.660 15.660 -0.010 VALEANT PHARMACEUTICALS INTL INC. VRX 20 142.770 141.060 142.470 +0.600 VANGUARD CDN SHORT-TERM BOND INDEX ETF VSB 3 24.810 24.810 24.810 +0.010 VANGUARD CAN SHORT TRM CORP BND IND ETF VSC 39 25.120 25.120 25.120 +0.010 VERESEN INC. VSN 140 16.010 15.880 15.970 -0.030 WHISTLER BLACKCOMB HOLDINGS INC. WB 11 16.530 16.350 16.490 -0.070 WHITECAP RESOURCES INC. WCP 358 14.550 13.860 13.990 -0.610 WAVEFRONT TECHNOLOGY SOLUTIONS INC. WEE 25 0.210 0.210 0.210 -0.030 WESTERN FOREST PRODUCTS INC. WEF 1199 2.370 2.300 2.320 -0.070 WESTERNONE INC. WEQ 48 7.650 7.620 7.650 +0.050 WEST FRASER TIMBER WFT 122 53.390 52.070 52.550 -1.010 WI-LAN INC WIN 22 3.550 3.470 3.520 -0.020 WESTJET AIRLINES LTD. WJA 252 24.190 23.610 24.090 +0.610 WAJAX CORP WJX 24 33.240 32.990 33.020 -0.880 GEORGE WESTON LIMITED WN 28 82.170 81.480 81.720 +0.630 WESTPORT INNOV WPT 5 17.080 17.030 17.070 -0.150 WESTERN ENERGY SVCS CORP WRG 83 11.140 10.800 11.080 -0.300 WSP GLOBAL INC. WSP 27 37.940 37.380 37.850 -0.110 WESTSHORE TERMINALS INVESTMENT CORP. WTE 20 34.600 34.130 34.140 -0.450 TMX GROUP LIMITED X 8 58.400 58.000 58.400 +0.240 iSHARES CANADIAN UNIVERSE BOND INDEX ETF XBB 18 30.670 30.660 30.670 +0.030 iSHARES CANADIAN CORPORATE BD INDEX ETF XCB 51 21.240 21.230 21.240 0.000 XTREME DRILLING AND COIL SERVICES CORP. XDC 61 4.800 4.580 4.780 -0.060 iSHARES S&P/TSX CAPPED ENERGY INDEX ETF XEG 27 19.360 19.240 19.340 -0.160 iSHARES S&P/TSX GLOBAL GOLD INDEX ETF XGD 31 11.290 11.290 11.290 +0.090 iSHARES S&P/TSX 60 INDEX ETF XIU 1005 21.000 20.900 20.930 0.000 iSHARES S&P/TSX CAPPED REIT INDEX ETF XRE 1 16.270 16.270 16.270 -0.080 iSHARES CDN SHORT TERM BOND INDEX ETF XSB 4 28.650 28.650 28.650 +0.010 iSHARES S&P 500 INDEX ETF CAD HDGD XSP 118 21.630 21.590 21.630 +0.030 SIRIUS XM CANADA HOLDINGS INC. SV XSR 18 7.910 7.830 7.830 -0.020 iSHARES U.S. SMALL CAP INDEX ETF CAD HDG XSU 5 23.750 23.640 23.640 -0.530 YELLOW MEDIA LIMITED Y 9 19.140 19.070 19.100 -3.510 YANGARRA RESOURCES LTD. YGR 175 1.210 1.130 1.180 -0.090 YAMANA GOLD INC YRI 947 7.910 7.830 7.860 +0.040 ZCL COMPOSITES ZCL 1 6.540 6.540 6.540 +0.280 BMO MID CORPORATE BOND INDEX ETF ZCM 10 15.990 15.990 15.990 +0.010 BMO SHORT CORPORATE BOND INDEX ETF ZCS 26 14.840 14.820 14.820 -0.010 ZENYATTA VENTURES LTD. ZEN 16 3.290 3.290 3.290 -0.010 BMO COVERED CALL CANADIAN BANKS ETF ZWB 10 16.600 16.600 16.600 +0.030 Trades: 30,596 Total Volume: 16,001,681 Total Value: $109,724,269 Advanced: 192 Declined: 323 Unchanged: 3,900 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.