Pure Trading Daily Market Summary May 12 2014 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDTL REAL ESTATE TR AAR.UN 25 4.870 4.840 4.840 +0.020 ANDEANGOLD LTD. AAU 10 0.030 0.030 0.030 +0.005 ADVANTAGE OIL & GAS LTD. AAV 330 6.660 6.310 6.380 -0.080 ADVANTAGE OIL & GAS LTD. 5% 30JAN15 AAV.DB.H 750 102.490 102.140 102.150 -0.110 BARRICK GOLD CORPORATION ABX 228 19.020 18.870 18.900 +0.100 AIR CANADA CL A AC.A 211 8.160 7.990 7.990 -0.120 AIR CANADA CL B AC.B 167 8.160 7.970 7.980 -0.100 AMICA MATURE ACC 1 7.870 7.870 7.870 +0.140 ATCO LTD. CL.I NV ACO.X 14 54.080 53.730 54.080 +0.450 AUTOCANADA INC. ACQ 64 72.610 67.450 72.490 +4.910 ALARIS ROYALTY CORP AD 10 28.950 28.720 28.770 -0.040 ALDERON IRON ORE CORP. ADV 40 1.570 1.550 1.550 0.000 AURORA OIL & GAS LIMITED AEF 1727 4.020 3.990 4.010 +0.060 AGNICO EAGLE MINES LIMITED AEM 316 36.410 35.920 36.410 +0.970 ARGENT ENERGY TRUST 6% 30JUN18 AET.DB 390 84.270 84.250 84.250 +0.150 ARGENT ENERGY TRUST AET.UN 408 2.840 2.750 2.770 0.000 ALPHA EXPLORATION INC. AEX 10 0.380 0.380 0.380 -0.095 AG GROWTH INTERNATIONAL INC. AFN 15 44.990 44.460 44.800 +0.300 AGF MANAGEMENT LTD. CL.B NV AGF.B 29 12.910 12.870 12.900 +0.190 ALAMOS GOLD INC. AGI 59 9.860 9.700 9.800 +0.130 ALLIANCE GRAIN TRADERS INC. AGT 18 18.900 18.620 18.860 +0.680 AGRIUM INC AGU 23 100.680 99.800 100.190 +0.910 ALTUS GROUP LIMITED AIF 4 21.170 21.060 21.170 -0.090 AIMIA INC. AIM 8 18.420 18.350 18.390 +0.160 ASANKO GOLD INC. AKG 17 2.200 2.150 2.150 -0.030 ALTAGAS LTD. ALA 18 48.740 48.370 48.510 +0.290 ALGOMA CENTRAL ALC 1 15.280 15.280 15.280 -0.170 ALDRIN RESOURCE CORP ALN 810 0.060 0.060 0.060 -0.010 ALTIUS MINERALS CORP. ALS 2 13.990 13.910 13.910 -0.060 AUTOMODULAR CORPORATION AM 10 2.250 2.250 2.250 +0.060 ALMADEN MINERALS LTD. AMM 5 1.440 1.440 1.440 +0.030 AGRIMINCO CORP. ANO 450 0.010 0.010 0.010 -0.010 ALLIED NEVADA GOLD CORP ANV 5 3.680 3.620 3.620 +0.210 AFRICA OIL CORP AOI 1260 8.770 8.710 8.710 -0.040 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 13 35.800 35.390 35.760 +0.440 ALGONQUIN POWER & UTILITIES CORP. AQN 165 8.040 7.950 7.990 +0.070 ARGONAUT GOLD INC. AR 86 4.030 3.940 3.940 +0.010 AECON GROUP INC ARE 86 17.250 17.150 17.190 -0.260 ALTIMA RESOURCES LTD ARH 30 0.070 0.070 0.070 +0.005 ARC RESOURCES LTD. ARX 105 31.570 30.890 31.430 +0.550 ALACER GOLD CORP. ASR 86 2.540 2.460 2.470 -0.010 ATS AUTOMATION ATA 32 15.050 14.940 15.050 +0.130 ATAC RESOURCES LTD ATC 14 1.210 1.180 1.180 -0.010 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 54 30.350 30.040 30.260 +0.260 ATHABASCA OIL CORPORATION ATH 1279 7.670 7.020 7.300 -0.410 ATLANTIC POWER CORP. ATP 178 3.520 3.480 3.500 -0.010 AURICO GOLD INC. AUQ 238 4.320 4.210 4.320 +0.120 AVIGILON CORPORATION AVO 209 19.800 18.500 18.670 -0.680 A&W REVENUE ROYALTIES INCOME FUND AW.UN 50 22.800 22.750 22.750 +0.550 ARTIS REIT AX.UN 125 16.360 16.250 16.350 +0.110 ALEXCO RESOURCE CORP. AXR 5 1.440 1.440 1.440 +0.010 AMAYA GAMING GROUP INC. AYA 54 7.920 7.660 7.860 -0.080 AUGUSTA RESOURCE CORPORATION AZC 6 3.170 3.120 3.170 +0.120 BELL ALIANT INC. BA 116 28.200 28.060 28.170 +0.010 BANRO CORP. BAA 5 0.485 0.485 0.485 +0.010 BADGER DAYLIGHTING LTD. BAD 26 37.340 37.000 37.040 +0.010 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 12 46.810 46.600 46.750 -0.060 BALMORAL RESOURCES LTD. BAR 920 1.050 0.960 1.030 +0.160 BAUER PERFORMANCE SPORTS LTD. BAU 1 15.010 15.010 15.010 -0.140 BLACKBERRY LIMITED BB 175 8.140 8.020 8.100 +0.160 BOMBARDIER INC. CL. A MV BBD.A 2 4.190 4.140 4.190 +0.070 BOMBARDIER INC. CL. B SV BBD.B 1010 4.160 4.110 4.150 +0.040 COTT CORP BCB 505 7.910 7.810 7.820 -0.080 BCE INC. BCE 57 49.440 49.030 49.420 +0.410 BEAR CREEK MINING CORP BCM 19 1.540 1.510 1.510 +0.020 BLACK DIAMOND GROUP LIMITED BDI 47 34.040 32.340 34.030 +1.970 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 21 63.730 62.870 63.510 +0.290 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 171 32.140 31.880 32.100 -0.100 BROOKFIELD GLOBAL INFRASTR SEC INCOME FD BGI.UN 3 10.150 10.120 10.130 +0.050 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 11 27.490 27.160 27.490 +0.240 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 34 44.590 44.200 44.200 -0.020 BIRCHCLIFF ENERGY LTD. BIR 74 12.180 11.910 12.070 +0.190 BNK PETROLEUM INC. BKX 29 2.000 1.980 1.980 -0.060 BALLARD POWER SYSTEMS INC BLD 29 3.280 3.210 3.260 +0.130 BORALEX INC. BLX 67 13.640 13.510 13.640 +0.290 MACDONALD MINES EXPLORATION BMK 240 0.020 0.020 0.020 -0.005 BANK OF MONTREAL BMO 13 75.420 75.300 75.420 +0.280 BONTERRA ENERGY CORP. BNE 2 57.250 56.860 56.860 -0.040 BANKERS PETROLEUM LTD. BNK 827 6.220 5.960 6.000 -0.010 BONAVISTA ENERGY CORPORATION BNP 72 16.730 16.550 16.670 +0.220 BANK OF NOVA SCOTIA BNS 306 66.940 66.690 66.920 +0.210 AMERICAS PETROGAS INC. BOE 13 1.320 1.290 1.320 0.000 BROOKFIELD CANADA OFFICE PROPERTIES BOX.UN 1 27.060 27.060 27.060 +0.250 BROOKFIELD OFFICE PROPERTIES INC. BPO 2 22.000 21.980 22.000 +0.300 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 58 21.950 21.750 21.950 +0.120 BIOTEQ ENVIRONMENTAL TECHNOLOGIES BQE 100 0.050 0.050 0.050 -0.005 BROOKFIELD RESIDENTIAL PROPERTIES INC. BRP 1 21.820 21.820 21.820 +0.240 BELO SUN MINING CORP. BSX 15 0.220 0.215 0.215 +0.005 BTB REIT BTB.UN 48 4.730 4.700 4.730 +0.080 BAYTEX ENERGY CORP. BTE 20 45.720 45.000 45.570 +0.570 B2GOLD CORP. BTO 93 3.080 3.020 3.050 +0.030 BELLATRIX EXPLORATION LTD BXE 564 10.770 10.330 10.710 +0.510 BOYD GROUP INCOME FUND BYD.UN 1 38.580 38.580 38.580 +0.550 CAE INC CAE 257 14.530 14.410 14.490 +0.110 CANAM GROUP INC. CAM 27 13.200 13.010 13.170 +0.220 CDN APARTMENT UN CAR.UN 181 21.280 21.200 21.250 +0.100 CASCADES INC CAS 12 6.240 6.120 6.150 +0.040 CAZA OIL & GAS INC. CAZ 165 0.230 0.230 0.230 +0.030 iSHARES 1-5 YEAR LADD CORP BND IN FND CBO 194 19.760 19.760 19.760 -0.010 COGECO CABLE INC. SV CCA 12 61.930 60.890 61.930 +0.320 CCL INDUSTRIES INC. CL. B NV CCL.B 4 105.940 105.050 105.260 +0.010 CAMECO CORP CCO 1170 22.800 22.290 22.490 +0.330 CATAMARAN CORPORATION CCT 60 46.440 45.200 46.240 +1.300 CANDENTE GOLD CORP. CDG 3530 0.035 0.030 0.035 -0.005 CANELSON DRILLING INC CDI 60 8.120 7.920 7.980 +0.130 COM DEV INTL CDV 16 3.870 3.810 3.860 +0.080 CENTAMIN PLC. CEE 13 1.170 1.170 1.170 +0.030 CENTRAL FUND OF CANADA LTD. CL.A NV CEF.A 5 15.260 15.230 15.230 +0.170 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 40 32.630 32.000 32.560 +0.850 CAP-EX IRON ORE LTD CEV 280 0.025 0.025 0.025 -0.005 CALMENA ENERGY SERVICES INC. CEZ 10 0.045 0.045 0.045 0.000 CANACCORD GENUITY GROUP INC. CF 14 9.780 9.590 9.740 +0.140 CANFOR CORP CFP 27 25.840 25.320 25.320 +0.070 CALFRAC WELL SERVICES LTD. CFW 5 37.150 37.080 37.080 -0.010 CANFOR PULP PRODUCTS INC. CFX 26 13.000 12.990 12.990 +0.180 CENTERRA GOLD INC. CG 127 5.300 5.200 5.230 0.000 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 3 2.760 2.730 2.740 +0.050 COLUMBUS GOLD CORP CGT 5 0.420 0.420 0.420 +0.025 CINEPLEX INC. CGX 43 41.770 41.400 41.500 +0.450 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 5 20.800 20.640 20.640 +0.080 CHOICE PROPERTIES REIT CHP.UN 145 10.660 10.620 10.640 -0.010 CI FINANCIAL CORP. CIX 17 36.360 35.860 36.040 -0.550 CARDINAL ENERGY LTD. CJ 2 15.630 15.590 15.630 +0.380 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 18 25.880 25.210 25.860 +0.710 CARGOJET INC. CJT 39 20.970 20.710 20.850 +0.220 iSHARES 1-5 YEAR LADDERED GOVT BOND IND CLF 62 19.370 19.370 19.370 -0.010 CELESTICA INC SV CLS 84 12.420 12.290 12.400 +0.110 CANADIAN IMPERIAL BANK OF COMMERCE CM 40 97.120 96.670 96.900 +0.090 COMMANDER RESOURCES LTD CMD 200 0.040 0.040 0.040 -0.010 COMPUTER MODELLING GROUP LTD CMG 2 30.620 30.600 30.620 +0.620 CANACOL ENERGY LTD CNE 165 7.740 7.570 7.740 +0.290 CONTINENTAL GOLD LIMITED CNL 31 4.000 3.880 3.890 +0.030 CDN NATURAL RES CNQ 351 43.940 43.330 43.930 +1.050 CANADIAN NATIONAL RAILWAY CO. CNR 41 65.280 64.380 65.220 +1.120 CARDIOME PHARMA CORP COM 2 9.130 9.050 9.130 +0.720 CAMINO MINERALS CORPORATION COR 1540 0.010 0.010 0.010 -0.005 CANADIAN OIL SANDS LIMITED COS 474 23.160 22.790 23.140 +0.440 CANADIAN PACIFIC RAILWAY LIMITED CP 15 176.910 174.870 176.760 +3.390 iSHARES S&P/TSX CDN PREF SHARE IND FND CPD 14 16.590 16.560 16.560 -0.050 CRESCENT POINT ENERGY CORP. CPG 51 43.950 43.230 43.800 +0.450 CAPITAL POWER CORPORATION CPX 39 24.900 24.670 24.850 +0.300 CEQUENCE ENERGY LTD. CQE 269 2.770 2.660 2.660 -0.010 CREW ENERGY INC CR 410 10.800 10.430 10.430 +0.050 CLAUDE RES CRJ 5 0.170 0.170 0.170 -0.015 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 50 13.610 13.500 13.500 -0.040 CAPSTONE MINING CORP. CS 4094 2.880 2.830 2.880 +0.120 iSHARES ADVANT SHORT DUR HIGH INC ETF CSD 20 20.400 20.400 20.400 +0.020 CAPSTONE INFRASTRUCTURE CORP. CSE 149 4.030 3.990 4.000 0.000 CAPSTONE INFRASTRUCTURE 6.5% 31DEC16 CSE.DB.A 10 104.160 104.160 104.160 +0.180 CHARTWELL RETIREMENT RESIDENCES CSH.UN 103 10.740 10.590 10.700 +0.110 CONTRANS GROUP INC. CSS 3 14.980 14.980 14.980 -0.030 CONSTELLATION SOFTWARE INC. CSU 15 246.350 243.360 245.890 +3.920 CROCOTTA ENERGY INC. CTA 32 3.710 3.600 3.650 +0.040 CANADIAN TIRE CORPORATION CL. A NV CTC.A 30 111.090 108.320 110.190 -1.350 CITADEL INCOME FUND CTF.UN 48 3.320 3.290 3.310 -0.020 CANADIAN UTILITIES LTD. CL.A NV CU 17 40.180 39.870 40.180 +0.280 COMINAR R E UN CUF.UN 51 19.350 19.210 19.350 0.000 COPPER MINING CORPORATION CUM 258 2.450 2.310 2.430 +0.160 CANEXUS CORPORATION CUS 4848 4.730 4.520 4.700 +0.150 CENOVUS ENERGY INC. CVE 135 31.480 31.070 31.330 +0.200 CDN WESTERN BANK CWB 1 37.170 37.170 37.170 +0.310 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 14 27.140 26.950 27.140 +0.270 CANWEL BUILDING MATERIALS GROUP LTD. CWX 10 2.520 2.520 2.520 -0.110 CONCORDIA HEALTHCARE CORP. CXR 27 29.510 28.990 29.250 +1.000 COUNSEL CORP CXS 4 1.700 1.700 1.700 -0.100 CAYDEN RESOURCES INC. CYD 8 1.940 1.940 1.940 -0.020 DUNDEE REAL ESTATE INVESTMENT TRUST D.UN 96 29.630 29.280 29.580 +0.380 DARNLEY BAY RESOURCES LTD DBL 300 0.030 0.030 0.030 0.000 DUNDEE CORP. CL.A SV DC.A 12 16.250 16.150 16.250 +0.140 FIRST ASSET DIVERSIFIED CONV. DEB. FD DCD.UN 2 16.150 16.150 16.150 +0.600 DIRECTCASH PAYMENTS INC. DCI 8 15.570 15.480 15.570 +0.310 DONNYCREEK ENERGY INC. DCK 60 2.130 2.110 2.120 +0.020 DOMINION DIAMOND CORPORATION DDC 29 13.370 13.240 13.270 +0.300 DELPHI ENERGY CORP. DEE 418 3.440 3.350 3.410 +0.070 DIVIDEND 15 SPLIT CORP II CL A DF 14 8.620 8.570 8.620 +0.060 DIVIDEND 15 SPLIT CORP PR A DF.PR.A 30 10.240 10.230 10.240 +0.020 DETOUR GOLD CORP. DGC 102 11.270 11.050 11.090 +0.070 DIVIDEND GROWTH SPLIT CORP. CLASS A DGS 6 10.050 10.010 10.010 0.000 DH CORPORATION DH 17 32.310 31.930 32.210 +0.490 DHX MEDIA LTD. DHX 33 5.040 4.990 5.020 +0.030 DOREL INDUSTRIES INC. CL.B SV DII.B 2 41.100 40.990 41.100 -0.170 DREAM INDUSTRIAL REIT DIR.UN 32 9.820 9.750 9.780 +0.070 DENISON MINES CORP DML 1207 1.340 1.270 1.330 +0.040 CIPHER PHARMACEUTICALS INC. DND 6 7.710 7.640 7.640 -0.150 DOLLARAMA INC. DOL 8 92.300 91.760 92.300 +0.960 BRP INC. DOO 4 30.090 30.010 30.090 +0.070 DUNDEE PRECIOUS METALS INC. DPM 80 3.300 3.270 3.290 +0.090 DREAM GLOBAL REIT DRG.UN 15 9.420 9.400 9.400 0.000 DREAM UNLIMITED CORP. DRM 6 14.770 14.650 14.650 -0.200 DESCARTES SYS DSG 52 14.010 13.600 13.990 +0.340 DEETHREE EXPLORATION LTD. DTX 189 11.090 10.480 10.530 +0.010 DRAGONWAVE INC. DWI 9 1.400 1.380 1.400 +0.020 ENTERPRISE GROUP INC. E 1128 1.050 1.020 1.030 -0.030 ENCANA CORP. ECA 374 24.690 24.410 24.600 +0.140 ENDEAVOUR SILVER CORP. EDR 10 4.760 4.690 4.700 +0.080 ENDEAVOUR MINING CORPORATION EDV 30 0.800 0.800 0.800 -0.010 ELEMENT FINANCIAL CORPORATION EFN 83 13.290 13.090 13.210 +0.100 ENERGY FUELS INC. EFR 3 7.520 7.300 7.340 0.000 ENERFLEX LTD. EFX 7 16.910 16.820 16.820 -0.400 EAGLE ENERGY TRUST EGL.UN 94 6.160 6.040 6.160 +0.470 EASYHOME LTD. EH 3 19.690 19.170 19.690 +0.890 EXCHANGE INCOME CORPORATION EIF 14 18.790 18.550 18.710 -0.040 CANOE EIT INCOME FUND TRUST EIT.UN 76 12.530 12.480 12.530 +0.010 ELDORADO GOLD ELD 151 6.640 6.490 6.500 0.000 EASTERN PLATINUM LIMITED ELR 240 0.070 0.070 0.070 -0.005 EMERA INCORPORATED EMA 15 34.210 33.970 34.150 +0.100 EMPIRE COMPANY LTD. CL.A NV EMP.A 10 68.030 67.430 67.580 -0.180 ENBRIDGE INC ENB 106 52.500 52.100 52.410 +0.060 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 3 27.140 27.010 27.140 -0.230 ENTREC CORPORATION ENT 1 1.280 1.280 1.280 +0.050 ENCANTO POTASH CORP. EPO 5 0.120 0.120 0.120 -0.005 ENERPLUS CORPORATION ERF 139 23.400 23.040 23.210 +0.190 ENSIGN ENERGY SERVICES INC. ESI 11 16.070 16.000 16.050 -0.060 ENGHOUSE SYSTEMS LTD. ESL 1 31.310 31.310 31.310 +0.070 ESSENTIAL ENERGY SERVICES LTD. ESN 95 2.610 2.510 2.550 +0.020 EAST WEST PETROLEUM CORP. EW 5 0.295 0.295 0.295 -0.020 EXTENDICARE INC. EXE 66 6.790 6.670 6.790 +0.120 FIRST CAPITAL REALTY INC. FCR 3 18.700 18.590 18.700 +0.210 FISSION URANIUM CORP. FCU 790 1.170 1.130 1.140 +0.030 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 6 498.950 497.000 497.250 -4.350 FLYHT AEROSPACE SOLUTIONS LTD. FLY 5 0.460 0.460 0.460 -0.140 FIRST QUANTUM J FM 190 22.270 21.710 22.030 +1.030 FRANCO-NEVADA CORPORATION FNV 84 54.420 53.380 53.400 -0.120 FIRST MAJESTIC SILVER CORP FR 50 10.400 10.220 10.260 +0.140 CANYON SERVICES GROUP INC. FRC 76 16.490 15.970 16.010 +0.050 FREEHOLD ROYALTIES LTD. FRU 14 24.680 24.560 24.620 +0.090 FIRSTSERVICE CORPORATION SV FSV 2 54.400 54.290 54.290 +0.110 FIERA CAPITAL CORPORATION FSZ 5 13.760 13.760 13.760 +0.220 FINANCIAL 15 SPLIT CORP FTN 7 9.860 9.800 9.860 +0.020 FINANCIAL 15 SPLIT CORP FTN.PR.A 10 10.150 10.150 10.150 0.000 FORTIS INC FTS 524 32.650 32.450 32.640 +0.100 FORTIS INC. INSTAL RCPTS 4% 09JAN24 FTS.IR 9750 37.350 37.350 37.350 +0.860 FINNING INTL FTT 19 30.060 29.650 29.970 +0.660 FORTUNA SILVER MINES INC FVI 27 4.550 4.450 4.550 +0.280 GOLDCORP INC G 295 27.530 27.070 27.090 0.000 COLABOR GROUP INC. GCL 16 4.150 4.090 4.140 +0.070 GIBSON ENERGY INC. GEI 33 31.090 30.620 31.010 +0.570 GENENEWS LIMITED GEN 20 1.180 1.180 1.180 +0.030 GASFRAC ENERGY SERVICES INC. GFS 6 1.710 1.700 1.700 -0.060 CGI GROUP INC. CL.A SV GIB.A 24 37.890 37.690 37.810 +0.420 GLOBAL DIV INV GR. INCOME TR. II GII.UN 54 1.300 1.240 1.270 -0.160 GILDAN ACTIVEWEAR INC. GIL 51 59.740 59.400 59.740 +0.260 GROUPE LAPERRIERE & VERREAULT INC. GLV.A 3 3.920 3.910 3.920 -0.100 GEOVIC MINING CORP GMC 30 0.040 0.040 0.040 -0.005 GRAPHITE ONE RESOURCES INC GPH 5 0.185 0.185 0.185 -0.005 BSM TECHNOLGIES INC GPS 62 2.770 2.740 2.740 +0.130 GRANITE REIT GRT.UN 17 40.830 40.580 40.630 -0.290 GLUSKIN SHEFF + ASSOCIATES INC. GS 20 32.100 31.630 31.690 -0.290 GOLDEN STAR GSC 35 0.620 0.620 0.620 -0.030 GRAN TIERRA ENERGY INC GTE 114 7.980 7.740 7.970 +0.210 KNIGHT THERAPEUTICS INC. GUD 21 5.500 5.370 5.460 +0.010 GUYANA GOLDFIELDS INC GUY 73 2.330 2.290 2.290 +0.010 GREAT-WEST LIFECO INC GWO 158 30.420 30.180 30.420 +0.270 GEAR ENERGY LTD GXE 82 5.400 5.240 5.250 +0.040 GUESTLOGIX INC GXI 101 1.340 1.300 1.310 -0.030 HUDSON S BAY COMPANY HBC 31 18.140 17.900 18.120 +0.580 HUDBAY MINERALS INC. HBM 166 9.710 9.270 9.650 +0.470 HOME CAPITAL GROUP INC. HCG 42 47.440 46.380 46.980 +0.200 HORIZONS ACTIVE FLOATING RATE BOND ETF C HFR 9 10.200 10.200 10.200 0.000 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 30 8.710 8.710 8.710 +0.160 HEALTHLEASE PROPERTIES REIT HLP.UN 184 10.240 10.190 10.240 +0.050 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 161 5.750 5.640 5.750 +0.260 HORIZON NORTH LOGISTICS HNL 34 7.770 7.690 7.770 +0.100 HORIZONS BETAPRO NYMEX NAT GAS BULL PLUS HNU 4 15.120 15.120 15.120 -0.740 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 59 3.960 3.950 3.960 -0.040 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 329 4.940 4.930 4.930 +0.080 H & R REAL EST UN HR.UN 81 23.530 23.200 23.410 +0.210 HORIZONS BETAPRO S&P 500R BEAR PLUS ETF HSD 69 3.130 3.110 3.110 -0.090 HUSKY ENERGY INC. HSE 13 36.280 35.880 35.990 +0.060 HORIZONS BETAPRO S&P 500R BULL PLUS ETF HSU 10 26.410 26.320 26.410 +0.490 HORIZONS BPRO S&P 500 VIX SHT BULL ETF HVU 23 5.230 5.010 5.010 -0.380 HIGH ARCTIC ENERGY SERVICES HWO 89 5.490 5.350 5.480 +0.100 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 193 5.500 5.440 5.440 -0.100 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 14 26.540 26.530 26.540 +0.230 INTELLIPHARMACEUTICS INTERNATIONAL INC. I 5 4.080 4.030 4.030 -0.150 ITHACA ENERGY INC IAE 340 2.570 2.510 2.540 -0.010 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 197 44.560 44.430 44.530 -0.310 INTACT FINANCIAL CORPORATION IFC 40 71.350 70.910 71.220 +0.700 INTERFOR CORPORATION IFP 3 17.280 17.140 17.140 0.000 IGM FINANCIAL INC. IGM 36 53.260 52.280 52.980 -1.130 ISHARES GOLD TRUST IGT 5 13.710 13.710 13.710 +0.090 IMPERIAL METALS CORP. III 9 14.110 14.030 14.030 +0.090 IMRIS INC IM 7 1.420 1.290 1.400 +0.130 IAMGOLD CORP IMG 189 3.750 3.670 3.690 +0.060 IMPERIAL OIL IMO 37 53.200 52.870 53.180 +0.520 IMMUNOVACCINE INC. IMV 220 0.730 0.650 0.650 -0.120 IMAX CORP IMX 1 28.370 28.370 28.370 +0.540 INNERGEX RENEWABLE ENERGY INC. INE 23 10.670 10.460 10.670 +0.010 INNVEST REIT TRUST UNIT INN.UN 43 5.140 5.010 5.040 -0.220 INTER PIPELINE LTD. IPL 118 30.820 30.590 30.820 +0.460 ING FLOATING RATE SENIOR LOAN FUND CL A ISL.UN 10 9.780 9.780 9.780 +0.050 INFORMATION SERVICES CORPORATION ISV 1 18.790 18.790 18.790 -0.210 INTERTAPE POLYMER ITP 52 12.170 11.930 12.110 -0.180 IVANHOE MINES LTD. IVN 728 1.840 1.800 1.810 +0.020 JUST ENERGY GROUP INC. JE 533 8.850 8.730 8.780 -0.010 KINROSS GOLD CORP K 379 4.480 4.420 4.430 +0.030 KLONDEX MINES LTD. KDX 9 1.900 1.840 1.870 -0.040 KELT EXPLORATION LTD. KEL 192 13.690 13.260 13.410 +0.100 KEYERA CORP. KEY 11 75.990 75.170 75.840 +0.450 KIRKLAND LAKE GOLD INC. KGI 503 3.000 2.980 2.990 +0.070 STELLAR BIOTECHNOLOGIES INC. KLH 14 1.140 1.090 1.140 -0.040 KELSO TECHNOLOGIES INC KLS 33 7.040 6.940 7.040 -0.190 KILLAM PROPERTIES INC. KMP 10 10.530 10.450 10.530 +0.250 LOBLAW COMPANIES LIMITED L 65 47.600 47.320 47.590 +0.130 LAURENTIAN BANK LB 3 47.070 47.030 47.060 +0.090 LAURENTIAN BANK OF CDA SER 10 5.25% LB.PR.E 4 25.280 25.280 25.280 0.000 LEGACY OIL AND GAS INC. LEG 258 8.550 8.260 8.530 +0.500 CDN LIFE COS SPLIT CORP. 2012 PR LFE.PR.B 135 10.130 10.090 10.090 0.000 LUNA GOLD CORP LGC 185 1.060 1.060 1.060 +0.060 LABRADOR IRON ORE ROYALTY CORPORATION LIF 148 30.130 29.940 29.940 +0.230 LABRADOR IRON MINES HOLDINGS LIMITED LIM 30 0.095 0.090 0.095 -0.015 LIQUOR STORES N.A. LTD. LIQ 12 11.880 11.870 11.880 +0.070 LINAMAR CORP LNR 59 60.830 60.410 60.770 +0.100 LONGVIEW OIL CORP. LNV 84 6.880 6.830 6.850 +0.180 LONG RUN EXPLORATION LTD LRE 94 5.770 5.690 5.700 -0.010 LAKE SHORE GOLD CORP. LSG 5 0.860 0.860 0.860 +0.020 LIGHTSTREAM RESOURCES LTD. LTS 58 7.250 7.090 7.230 +0.200 LUCARA DIAMOND CORP LUC 27 1.960 1.930 1.950 +0.050 LUNDIN MINING CORP. LUN 1736 5.880 5.580 5.850 +0.320 LEISUREWORLD SENIOR CARE CORP LW 12 12.210 12.160 12.180 +0.060 MAG SILVER CORP. MAG 15 7.970 7.700 7.730 +0.020 MBAC FERTILIZER CORP. MBC 25 0.550 0.550 0.550 -0.010 MANITOBA TELECOM MBT 8 31.620 31.320 31.560 +0.420 MCCOY BROS INC. MCB 8 6.170 6.170 6.170 -0.210 MACRO ENTERPRISES INC. MCR 2 6.080 6.080 6.080 +0.090 MAD CATZ INTERACTIVE INC. MCZ 10 0.760 0.760 0.760 +0.130 MACDONALD DETTWILER MDA 17 88.240 88.020 88.100 +0.350 MAJOR DRILLING GRP MDI 29 8.450 8.180 8.310 +0.200 MDC PARTNERS INC. CL .A SV MDZ.A 6 26.550 26.550 26.550 +1.050 MEG ENERGY CORP. MEG 142 37.180 36.450 36.980 +0.650 MANULIFE FIN MFC 454 20.540 20.300 20.530 +0.220 MANULIFE FINANCIAL CORP. CL 1 SER 7 MFC.PR.H 1 26.150 26.150 26.150 -0.250 MANULIFE FINANCIAL CORP PR SER 9 MFC.PR.I 4 26.150 26.150 26.150 +0.010 MAPLE LEAF FOODS MFI 110 17.710 17.280 17.500 +0.220 MANULIFE FLOATING RATE SENIOR LOAN FUND MFR.UN 5 9.730 9.730 9.730 0.000 MAGNA INTERNATIONAL INC. COMMON MG 45 108.480 107.640 108.480 +2.120 MARRET HIGH YIELD STRATEGIES FUND MHY.UN 33 7.720 7.720 7.720 +0.010 GENWORTH MI CANADA INC. MIC 319 39.500 39.250 39.390 -0.010 MCAN MORTGAGE CORPORATION MKP 1 14.060 14.060 14.060 +0.920 MERCATOR MINERALS LTD. ML 180 0.095 0.095 0.095 -0.005 PRECIOUS METALS AND MINING TRUST MMP.UN 12 2.760 2.720 2.720 +0.100 MART RESOURCES INC MMT 68 1.490 1.480 1.490 -0.010 MANDALAY RESOURCES CORP MND 10 0.990 0.990 0.990 0.000 MITEL NETWORKS CORPORATION MNW 39 12.980 12.540 12.760 +0.910 MARQUEE ENERGY LTD. MQL 163 1.080 1.040 1.070 0.000 MONARQUES RESOURCES INC. MQR 2000 0.115 0.115 0.115 -0.135 MARTINREA INTERNATIONAL INC. MRE 40 10.980 10.830 10.980 +0.300 MORGUARD N.A. RESIDENTIAL REIT MRG.UN 20 10.690 10.490 10.600 +0.180 MORGUARD UN MRT.UN 9 17.040 16.990 17.010 -0.090 METRO INC. MRU 6 68.260 67.850 68.050 +0.770 MORNEAU SHEPELL INC. MSI 2 16.580 16.530 16.580 +0.290 MERUS LABS INTERNATIONAL INC. MSL 6 1.670 1.660 1.670 -0.020 MILESTONE APARTMENTS REIT MST.UN 3 10.430 10.400 10.430 +0.030 MULLEN GROUP LTD. MTL 27 29.000 28.840 29.000 +0.160 MCEWEN MINING INC. MUX 3 2.540 2.530 2.530 +0.060 METHANEX CORP MX 39 68.500 67.860 68.500 +2.390 NATIONAL BANK OF CANADA NA 109 45.820 45.710 45.800 +0.090 NEWALTA CORPORATION NAL 22 19.620 19.390 19.590 +0.190 NORBORD INC. NBD 13 28.760 28.660 28.710 -0.160 NEVADA COPPER CORP. NCU 13 2.150 2.150 2.150 +0.150 NORTHERN DYNASTY MINERALS LTD. NDM 5 0.700 0.700 0.700 0.000 NORDION INC. NDN 28 13.600 13.530 13.550 +0.030 NEW FLYER INDUSTIRES INC. NFI 5 11.690 11.650 11.680 +0.010 NOVAGOLD RES INC. NG 34 3.400 3.300 3.400 +0.120 NEW GOLD INC. NGD 157 5.510 5.450 5.480 +0.090 NEVADA EXPLORATION INC NGE 110 0.045 0.045 0.045 -0.005 NIKO RES NKO 10 2.040 2.020 2.020 +0.020 NORTH AMERICAN ENERGY PARTNERS INC. NOA 10 8.450 8.330 8.380 -0.110 NORTHLAND POWER INC. NPI 5 17.300 17.060 17.300 +0.120 VERDE POTASH PLC NPK 9 0.950 0.950 0.950 -0.260 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 8 28.300 28.170 28.300 +0.420 NEVSUN RES J NSU 143 3.840 3.770 3.830 +0.130 NAUTILUS MINERALS INC. NUS 10 0.540 0.540 0.540 +0.095 NUVISTA ENERGY LTD. NVA 147 10.450 10.270 10.370 +0.180 THE NORTH WEST COMPANY INC. NWC 4 25.370 25.290 25.370 +0.140 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 68 10.100 10.060 10.070 +0.010 ONEX CORPORATION SV OCX 8 63.580 62.930 63.580 +1.030 OCEANAGOLD CORP. OGC 199 2.900 2.810 2.890 +0.120 ORBITE ALUMINAE INC. ORT 170 0.300 0.275 0.295 +0.035 OSISKO MINING CORPORATION OSK 5055 8.090 8.020 8.080 +0.070 OPEN TEXT CORP OTC 23 52.320 52.110 52.120 +0.780 PRIMERO MINING CORP. P 44 7.250 7.100 7.110 +0.070 PAN AMERICAN J PAA 52 14.400 14.100 14.110 +0.300 PREMIUM BRANDS HOLDINGS CORP PBH 2 21.270 21.270 21.270 -0.140 PRECISION DRILLING CORPORATION PD 358 13.820 13.640 13.730 +0.160 N A PALLADIUM PDL 110 0.275 0.270 0.275 +0.005 PALADIN RESOURCES LTD. PDN 285 0.435 0.425 0.430 +0.010 PETROSTAR PETROLEUM CORP PEP 250 0.110 0.100 0.110 0.000 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 97 38.350 37.470 37.480 -0.580 PREMIER GOLD MINES LTD. PG 226 2.130 2.070 2.080 +0.020 PENGROWTH ENERGY CORPORATION PGF 133 7.350 7.150 7.270 +0.100 PATIENT HOME MONITORING CORP. PHM 5 0.225 0.225 0.225 -0.005 PHX ENERGY SERVICES CORP. PHX 43 16.010 15.940 16.010 +0.060 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 26 23.410 23.310 23.380 +0.160 PARKLAND FUEL CORPORATION PKI 42 20.650 20.420 20.420 -0.160 PILOT GOLD INC. PLG 1 1.380 1.380 1.380 +0.010 PROMETIC LIFE SCIENCES INC. PLI 965 1.050 1.000 1.040 +0.020 PARALLEL ENERGY TRUST PLT.UN 3 4.610 4.550 4.550 +0.110 PLAZA RETAIL REIT PLZ.UN 15 4.080 4.080 4.080 +0.030 PERPETUAL ENERGY INC. PMT 150 1.710 1.660 1.710 +0.020 PINECLIFF ENERGY INC. PNE 728 1.530 1.480 1.500 -0.040 PANORIENT ENERGY CORP. POE 10 2.150 2.050 2.130 +0.070 POTASH CORPORATION OF SASKATCHEWAN INC POT 316 39.570 39.340 39.560 +0.300 PARAMOUNT RESOURCES LTD. POU 205 57.020 55.300 55.990 -0.790 POWER CORPORATION OF CANADA SV POW 20 30.510 30.380 30.470 -0.050 PEMBINA PIPELINE CORPORATION PPL 19 44.590 44.060 44.490 +0.400 PAINTED PONY PETROLEUM LTD. PPY 552 10.830 10.580 10.790 +0.570 PROBE MINES LTD PRB 61 2.370 2.250 2.300 +0.060 PACIFIC RUBIALES ENERGY CORP PRE 611 18.160 17.310 18.000 +0.670 PETROWEST CORPORATION PRW 147 1.100 1.070 1.100 -0.030 PASON SYSTEMS INC. PSI 31 30.270 30.000 30.180 -0.060 PETROAMERICA OIL CORP. PTA 170 0.300 0.295 0.295 -0.005 POWERSHARES TACTICAL BOND ETF PTB 50 19.310 19.310 19.310 +0.410 POET TECHNOLOGIES INC. PTK 31 1.650 1.620 1.620 -0.040 PLATINUM GROUP METALS LTD. PTM 68 1.140 1.120 1.130 +0.010 PETAQUILLA MINERALS LTD. PTQ 15 0.180 0.175 0.180 -0.050 POINTS INTERNATIONAL LTD. PTS 1 24.060 24.060 24.060 -1.180 PURE TECHNOLOGIES LTD. PUR 10 7.390 7.250 7.250 -0.010 PRETIUM RESOURCES INC. PVG 61 7.990 7.230 7.990 +0.830 POWER FINANCIAL CORP. PWF 22 34.540 34.400 34.540 -0.060 PENN WEST PETROLEUM LTD. PWT 256 9.960 9.780 9.910 +0.200 PAREX RESOURCES INC. PXT 85 11.470 11.230 11.470 +0.430 BLACKPEARL RESOURCES INC. PXX 414 2.560 2.450 2.490 +0.030 PIZZA PIZZA ROYALTY CORP. PZA 1 13.650 13.650 13.650 +0.050 QUEBECOR INC. CL.B SV QBR.B 98 26.400 26.120 26.290 +0.370 QUESTERRE ENERGY CORP QEC 29 1.270 1.270 1.270 +0.010 RITCHIE BROS AUCTIONEERS INC. RBA 12 25.240 24.990 24.990 -0.070 RICHELIEU HARDWARE RCH 1 48.950 48.950 48.950 -2.200 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 61 44.820 44.320 44.780 +0.600 ROCK ENERGY INC. RE 148 6.880 6.610 6.870 +0.290 CDN REAL ESTATE UN REF.UN 10 46.140 45.770 45.940 +0.100 RIOCAN REAL EST UN REI.UN 62 27.730 27.420 27.710 +0.370 REITMANS CANADA LTD. CL.A NV RET.A 4 6.790 6.700 6.740 +0.230 ROYAL GOLD J RGL 1 71.750 71.750 71.750 +1.700 ROCKEFELLER HUGHES CORPORATION RHC 3 RIO ALTO MINING LIMITED RIO 53 2.240 2.200 2.240 +0.090 REDKNEE SOLUTIONS INC. RKN 37 4.680 4.620 4.630 -0.010 RESERVOIR MINERALS INC. RMC 2 6.480 6.480 6.480 +0.160 ROCKY MOUNTAIN DEALERSHIPS INC. RME 12 10.770 10.600 10.610 +0.020 RETROCOM REIT RMM.UN 77 4.840 4.790 4.810 -0.040 RMP ENERGY INC. RMP 261 8.290 8.130 8.160 +0.220 RUBICON MINERALS CORP. RMX 42 1.200 1.180 1.180 +0.030 TRANSALTA RENEWABLES INC. RNW 37 11.380 11.370 11.380 +0.010 RONA INC. RON 9 10.900 10.870 10.880 +0.020 RIVERSIDE RESOURCES INC RRI 20 0.450 0.450 0.450 -0.220 RAGING RIVER EXPLORATION INC. RRX 194 10.210 10.010 10.080 +0.100 ROGERS SUGAR INC. RSI 102 4.570 4.520 4.570 +0.050 ARTEK EXPLORATION LTD. RTK 53 4.290 4.240 4.270 +0.040 RUSSEL METALS RUS 58 33.480 32.790 33.330 +0.420 ROYAL BANK OF CANADA RY 62 73.610 73.230 73.590 +0.570 SHERRITT INTL RV S 975 4.730 4.640 4.720 +0.140 SAPUTO INC. SAP 70 59.350 59.190 59.250 +0.170 SABINA GOLD & SILVER CORP. SBB 5 0.690 0.690 0.690 +0.010 SANTA BARBARA RESOURCES LIMITED SBL 10 0.015 0.015 0.015 -0.010 SHAWCOR LTD SCL 36 55.190 54.160 55.090 +0.880 SPROTT RESOURCE CORP SCP 2 2.560 2.560 2.560 +0.030 THESCORE INC. SCR 1255 0.310 0.310 0.310 -0.020 SECURE ENERGY SERVICES INC. SES 88 20.490 20.100 20.230 +0.270 SPYGLASS RESOURCES CORP SGL 325 1.730 1.680 1.710 +0.040 SURGE ENERGY INC. SGY 373 7.170 7.010 7.100 +0.170 SPROTT INC SII 35 3.270 3.200 3.200 0.000 STELLA JONES INC SJ 1 30.000 30.000 30.000 +0.150 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 242 27.280 26.960 27.260 +0.230 SUN LIFE FINANCIAL INC. SLF 56 37.820 37.470 37.780 +0.250 SILVER WHEATON CORP. SLW 173 24.180 23.800 23.940 +0.320 SMART TECHNOLOGIES INC SMA 1 4.390 4.390 4.390 +0.090 SIMBA ENERGY INC. SMB 80 0.055 0.055 0.055 0.000 SEMAFO J SMF 82 3.870 3.760 3.780 +0.020 SNC-LAVALIN SV SNC 20 51.030 50.570 50.950 +1.070 STRATEGIC OIL & GAS LTD SOG 5 0.475 0.475 0.475 +0.010 SUPERIOR PLUS CORP. SPB 54 13.780 13.630 13.740 +0.100 SPARTAN ENERGY CORP. SPE 920 3.930 3.820 3.860 -0.040 STORM RESOURCES LTD. SRX 8 5.160 5.000 5.000 -0.180 SANDSTORM GOLD LTD. SSL 28 6.450 6.360 6.380 +0.100 SILVER STANDARD RES INC. SSO 69 9.210 8.560 8.560 -0.580 STUDENT TRANSPORTATION INC. COMMON STB 48 6.870 6.810 6.860 +0.080 STANTEC INC STN 1 65.050 65.050 65.050 +0.170 SUNCOR ENERGY INC. SU 336 42.800 42.270 42.800 +0.670 SULLIDEN GOLD CORPORATION LTD. SUE 10 0.770 0.770 0.770 -0.010 SANDVINE CORPORATION SVC 106 3.800 3.700 3.780 +0.100 SILVERCREST MINES INC SVL 39 1.930 1.860 1.860 0.000 SILVERCORP METALS INC. SVM 17 2.080 2.060 2.060 0.000 SAVANNA ENERGY SERVICES CORP SVY 67 8.650 8.410 8.500 +0.120 SIERRA WIRELESS SW 20 20.400 20.040 20.340 +0.200 TELUS CORPORATION T 38 39.980 39.820 39.980 +0.320 TRANSALTA CORPORATION TA 598 13.010 12.920 13.000 +0.030 TAG OIL LTD TAO 29 2.820 2.780 2.790 +0.040 TWIN BUTTE ENERGY LTD. TBE 2658 2.260 2.230 2.230 -0.010 TECK RESOURCES LTD. CL.B SV TCK.B 408 25.410 24.870 25.380 +0.970 TRANSCONTINENTAL INC. CL A SV TCL.A 19 16.320 16.200 16.320 +0.100 THOMPSON CREEK METALS COMPANY TCM 137 3.130 2.960 3.070 +0.220 TRICON CAPITAL GROUP INC. TCN 31 8.020 7.840 7.840 -0.060 TECSYS INC J TCS 571 6.250 6.250 6.250 +2.690 TRICAN WELL TCW 64 16.350 15.840 15.960 -0.020 TORONTO-DOMINION BANK TD 145 52.260 52.130 52.200 +0.040 TRINIDAD DRILLING LTD. TDG 57 11.790 11.480 11.570 -0.170 TRILOGY ENERGY CORP. TET 41 28.710 28.160 28.240 -0.400 TRANSFORCE INC. TFI 67 23.680 23.550 23.590 +0.060 TRANSGLOBE J TGL 35 7.610 7.120 7.290 -0.050 TERANGA GOLD CORPORATION TGZ 45 0.650 0.640 0.640 0.000 TIM HORTONS INC. THI 68 60.010 59.710 59.780 +0.230 TAHOE RESOURCES INC. THO 22 25.600 24.580 24.750 +1.180 TITANIUM CORP INC TIC 11 1.800 1.800 1.800 -0.030 TOROMONT IND TIH 19 26.900 26.740 26.820 +0.260 TEKMIRA PHAMACEUTICALS CORP TKM 19 12.920 12.530 12.920 -0.230 TASEKO MINES LTD. TKO 67 2.410 2.370 2.380 +0.010 TALISMAN ENERGY INC. TLM 1583 11.600 11.270 11.600 +0.430 TRIMAC TRANSPORTATION LTD. TMA 1 6.330 6.330 6.330 +0.020 TIMBERCREEK MORTGAGE INVEST TMC 7 9.410 9.410 9.410 +0.040 TITAN MEDICAL INC TMD 1 1.930 1.930 1.930 +0.080 TEMEX RESOURCES CORP TME 220 0.070 0.070 0.070 0.000 TIMMINS GOLD CORP TMM 23 1.540 1.510 1.520 +0.010 TRUE NORTH APARTMENT REIT TN.UN 34 8.090 8.050 8.050 -0.010 TORC OIL & GAS LTD. TOG 82 13.110 12.750 13.000 +0.420 TOTAL ENERGY SERVICES INC. TOT 3 21.610 21.250 21.610 +1.010 TOTAL ENERGY SERVICES INC. 5.75% 31MAR16 TOT.DB 400 109.000 109.000 109.000 +1.500 TOURMALINE OIL CORP. TOU 79 56.300 53.150 53.610 -0.890 TEMPLE HOTELS INC. TPH 15 6.030 6.020 6.030 +0.020 THOMSON REUTERS CORP. TRI 37 39.310 38.840 39.250 +0.490 TRIMEL PHARMACEUTICALS CORPORATION TRL 75 0.570 0.510 0.510 -0.070 TRANSCANADA CORPORATION TRP 40 50.940 50.730 50.900 +0.450 TRANSCANADA CORP 1ST PR SER 7 TRP.PR.D 2 25.430 25.430 25.430 +0.010 TURQUOISE HILL RESOURCES LTD. TRQ 2618 4.340 4.240 4.270 +0.010 TORSTAR CORP. CL. B NV TS.B 10 7.690 7.580 7.690 -0.030 TREE ISLAND STEEL LTD. TSL 1 1.130 1.130 1.130 -0.030 TREVALI MINING CORPORATION TV 46 1.010 1.010 1.010 0.000 TAMARACK VALLEY ENERGY LTD. TVE 120 5.770 5.610 5.660 +0.110 TWEED MARIJUANA INC. TWD 12 2.940 2.870 2.870 -0.100 TOREX GOLD RESOURCES INC. TXG 2364 1.200 1.180 1.200 +0.030 URANIUM PARTICIPATION CORP. U 156 5.010 4.820 4.860 -0.040 UCORE RARE METALS INC. UCU 50 0.330 0.330 0.330 -0.005 URTHECAST CORP. UR 55 1.330 1.290 1.330 -0.110 UR-ENERGY INC. URE 26 1.150 1.130 1.140 +0.040 VANGUARD CDN AGGREGATE BOND INDEX ETF VAB 61 24.810 24.790 24.790 -0.030 VERMILION ENERGY INC. VET 46 72.160 71.170 71.490 +1.390 VICWEST INC VIC 1 9.560 9.560 9.560 -0.380 ASTON HILL VIP INCOME FUND VIP.UN 18 10.250 10.250 10.250 -0.040 AVIVAGEN INC. VIV 250 0.060 0.060 0.060 -0.005 5N PLUS INC. VNP 126 4.560 4.350 4.540 +0.140 VALENER INC. VNR 15 15.680 15.630 15.680 +0.020 VALEANT PHARMACEUTICALS INTL INC. VRX 29 142.650 139.710 141.740 -0.730 VANGUARD CDN SHORT-TERM BOND INDEX ETF VSB 31 24.810 24.800 24.810 0.000 VANGUARD CAN SHORT TRM CORP BND IND ETF VSC 24 25.110 25.110 25.110 -0.010 VERESEN INC. VSN 64 16.010 15.770 15.870 -0.100 IPATH S&P 500 VIX SHORT-TERM FUTURES ETN VXX 14 40.630 40.440 40.440 -1.650 WHISTLER BLACKCOMB HOLDINGS INC. WB 24 16.550 16.490 16.550 +0.060 WHITECAP RESOURCES INC. WCP 283 14.460 14.210 14.400 +0.410 WESTERN FOREST PRODUCTS INC. WEF 340 2.390 2.340 2.390 +0.070 WESTERNONE INC. WEQ 78 7.670 7.640 7.640 -0.010 WEST FRASER TIMBER WFT 95 53.540 52.640 52.690 +0.140 WI-LAN INC WIN 74 3.550 3.510 3.540 +0.020 WESTJET AIRLINES LTD. WJA 14 24.380 23.900 24.380 +0.290 WESTJET AIRLINES LTD. RV WJA.A 189 24.430 24.430 24.430 +0.790 WAJAX CORP WJX 20 33.800 33.480 33.500 +0.480 GEORGE WESTON LIMITED WN 28 82.490 81.840 82.450 +0.730 WESTPORT INNOV WPT 1 17.400 17.400 17.400 +0.330 WESTERN ENERGY SVCS CORP WRG 83 11.500 11.180 11.190 +0.110 WESTERN COPPER AND GOLD CORPORATION WRN 40 1.010 0.990 1.010 +0.020 WSP GLOBAL INC. WSP 24 38.360 37.860 38.360 +0.510 WESTSHORE TERMINALS INVESTMENT CORP. WTE 21 34.650 34.260 34.620 +0.480 TMX GROUP LIMITED X 12 57.440 56.900 57.270 -1.130 iSHARES CANADIAN UNIVERSE BOND INDEX ETF XBB 52 30.630 30.620 30.620 -0.050 XTREME DRILLING AND COIL SERVICES CORP. XDC 33 4.770 4.690 4.690 -0.090 iSHARES S&P/TSX CAPPED ENERGY INDEX ETF XEG 52 19.620 19.550 19.620 +0.280 XCITE ENERGY LIMITED XEL 50 1.570 1.560 1.560 +0.430 iSHARES S&P/TSX GLOBAL GOLD INDEX ETF XGD 10 11.350 11.300 11.300 +0.010 iSHARES S&P/TSX 60 INDEX ETF XIU 492 21.110 21.030 21.110 +0.180 CANADIAN OVERSEAS PETROLEUM LIMITED XOP 5 0.255 0.255 0.255 -0.020 iSHARES S&P/TSX CAPPED REIT INDEX ETF XRE 49 16.480 16.470 16.480 +0.210 XINERGY LTD. XRG 10 0.400 0.400 0.400 -0.120 iSHARES CDN SHORT TERM BOND INDEX ETF XSB 48 28.650 28.650 28.650 0.000 iSHARES S&P 500 INDEX ETF CAD HDGD XSP 149 21.830 21.770 21.830 +0.200 SIRIUS XM CANADA HOLDINGS INC. SV XSR 18 7.870 7.870 7.870 +0.040 iSHARES DIVERSIFIED MONTHLY INCOME ETF XTR 8 12.350 12.350 12.350 +0.030 YELLOW MEDIA LIMITED Y 15 19.900 19.430 19.720 +0.620 YANGARRA RESOURCES LTD. YGR 166 1.160 1.150 1.160 -0.020 YAMANA GOLD INC YRI 1887 7.940 7.800 7.840 -0.020 ZARGON OIL & GAS LTD. ZAR 5 9.680 9.630 9.680 -0.110 BMO S&P/TSX CAPPED COMPOSITE INDEX ETF ZCN 13 19.750 19.750 19.750 +0.910 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 10 22.230 22.220 22.220 0.000 BMO HI YLD US CORP BD HGD CAD INDEX ETF ZHY 20 16.240 16.230 16.240 -0.050 Trades: 28,479 Total Volume: 10,495,660 Total Value: $87,324,365 Advanced: 381 Declined: 167 Unchanged: 3,865 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.