Pure Trading Daily Market Summary May 13 2014 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDTL REAL ESTATE TR AAR.UN 70 4.870 4.830 4.850 +0.010 ADVANTAGE OIL & GAS LTD. AAV 316 6.490 6.330 6.470 +0.090 ADVANTAGE OIL & GAS LTD. 5% 30JAN15 AAV.DB.H 270 102.150 102.010 102.020 -0.130 ABCOURT MINES INC ABI 1760 0.065 0.060 0.065 0.000 ABSOLUTE SOFTWARE CORP. ABT 14 6.600 6.510 6.590 +0.200 BARRICK GOLD CORPORATION ABX 348 19.030 18.820 18.830 -0.070 AIR CANADA CL A AC.A 31 8.280 8.040 8.280 +0.290 AIR CANADA CL B AC.B 291 8.290 7.920 8.290 +0.310 ATCO LTD. CL.I NV ACO.X 41 54.200 53.540 53.770 -0.310 AUTOCANADA INC. ACQ 30 72.490 70.690 72.310 -0.180 ALARIS ROYALTY CORP AD 19 29.070 28.640 29.010 +0.240 ALDERON IRON ORE CORP. ADV 173 1.550 1.290 1.410 -0.140 AURORA OIL & GAS LIMITED AEF 277437 4.270 4.240 4.250 +0.240 AGNICO EAGLE MINES LIMITED AEM 179 36.590 35.690 35.790 -0.620 ARGENT ENERGY TRUST 6% 30JUN18 AET.DB 110 84.260 83.520 83.740 -0.510 ARGENT ENERGY TRUST 6.5% 31DEC18 AET.DB.A 30 85.880 85.880 85.880 -1.110 ARGENT ENERGY TRUST AET.UN 1141 2.770 2.660 2.700 -0.070 ALPHA EXPLORATION INC. AEX 30 0.380 0.380 0.380 0.000 AG GROWTH INTERNATIONAL INC. AFN 15 45.590 44.750 45.590 +0.790 AGF MANAGEMENT LTD. CL.B NV AGF.B 51 13.000 12.850 12.980 +0.080 ALAMOS GOLD INC. AGI 27 9.840 9.580 9.610 -0.190 ALLIANCE GRAIN TRADERS INC. AGT 50 19.730 19.300 19.400 +0.540 AGRIUM INC AGU 167 102.040 100.840 102.040 +1.850 AIMIA INC. AIM 4 18.450 18.400 18.440 +0.050 AGJUNCTION INC. AJX 10 1.000 1.000 1.000 -0.040 ASANKO GOLD INC. AKG 18 2.180 2.160 2.160 +0.010 ALTAGAS LTD. ALA 23 49.160 48.800 49.130 +0.620 ALABAMA GRAPHITE CORP. ALP 150 0.210 0.210 0.210 -0.025 ALTIUS MINERALS CORP. ALS 1 13.990 13.990 13.990 +0.080 AUTOMODULAR CORPORATION AM 15 2.250 2.250 2.250 0.000 AINSWORTH LUMBER CO. LTD ANS 14 3.420 3.390 3.420 +0.160 ALLIED NEVADA GOLD CORP ANV 22 3.510 3.500 3.510 -0.110 SPHERE 3D CORPORATION ANY 6 9.380 9.320 9.380 +0.090 AFRICA OIL CORP AOI 31 8.760 8.750 8.760 +0.050 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 3 35.640 35.420 35.420 -0.340 ALGONQUIN POWER & UTILITIES CORP. AQN 2099 8.020 7.950 7.950 -0.040 ARGONAUT GOLD INC. AR 61 3.980 3.910 3.920 -0.020 AECON GROUP INC ARE 58 17.290 17.090 17.280 +0.090 AECON GROUP INC. 5.50% 31DEC18 ARE.DB.B 20 113.000 113.000 113.000 +3.970 AMERIGO RESOURCES LTD. ARG 30 0.435 0.435 0.435 -0.025 ARCAN RESOURCES LTD ARN 5 0.475 0.475 0.475 +0.040 ARC RESOURCES LTD. ARX 110 31.490 31.150 31.480 +0.050 ALACER GOLD CORP. ASR 36 2.470 2.440 2.450 -0.020 ATS AUTOMATION ATA 112 15.160 15.090 15.100 +0.050 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 99 30.150 29.960 29.990 -0.270 ATHABASCA OIL CORPORATION ATH 284 7.350 7.210 7.250 -0.050 ALTAI RESOURCES INC ATI 100 0.070 0.070 0.070 -0.010 ATLANTIC POWER CORP. ATP 178 3.550 3.460 3.540 +0.040 AURICO GOLD INC. AUQ 107 4.340 4.280 4.280 -0.040 AVIGILON CORPORATION AVO 271 20.730 17.930 20.290 +1.620 A&W REVENUE ROYALTIES INCOME FUND AW.UN 17 22.750 22.750 22.750 0.000 ARTIS REIT AX.UN 283 16.060 16.000 16.010 -0.340 AXIA NETMEDIA J AXX 3 2.690 2.690 2.690 -0.070 AMAYA GAMING GROUP INC. AYA 53 7.720 7.460 7.490 -0.370 AUGUSTA RESOURCE CORPORATION AZC 2 3.180 3.160 3.160 -0.010 BELL ALIANT INC. BA 90 28.220 28.030 28.160 -0.010 BANRO CORP. BAA 5 0.485 0.485 0.485 0.000 BADGER DAYLIGHTING LTD. BAD 34 37.100 36.960 37.050 +0.010 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 44 47.200 46.610 47.150 +0.400 BROOKFIELD ASSET MGMT INC. A PR SER 36 BAM.PF.C 14 22.100 22.100 22.100 +1.260 BALMORAL RESOURCES LTD. BAR 98 0.980 0.970 0.980 -0.050 BLACKBERRY LIMITED BB 62 8.210 8.080 8.110 +0.010 BOMBARDIER INC. CL. A MV BBD.A 1 4.170 4.170 4.170 -0.020 BOMBARDIER INC. CL. B SV BBD.B 520 4.180 4.120 4.170 +0.020 COTT CORP BCB 6 7.890 7.780 7.870 +0.050 BCE INC. BCE 124 49.720 49.490 49.610 +0.190 BLACK DIAMOND GROUP LIMITED BDI 6 34.160 33.750 34.160 +0.130 BIRD CONSTRUCTION INC. BDT 4 13.900 13.350 13.900 +0.130 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 33 63.380 62.500 62.500 -1.010 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 86 32.000 31.970 31.980 -0.120 BROOKFIELD GLOBAL INFRASTR SEC INCOME FD BGI.UN 4 10.240 10.140 10.170 +0.040 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 6 27.200 27.060 27.130 -0.360 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 20 44.340 43.920 44.150 -0.050 BIRCHCLIFF ENERGY LTD. BIR 117 12.210 11.980 12.160 +0.090 BNK PETROLEUM INC. BKX 41 2.040 1.990 2.000 +0.020 BALLARD POWER SYSTEMS INC BLD 124 3.560 3.350 3.500 +0.240 BORALEX INC. BLX 7 13.550 13.520 13.540 -0.100 BANK OF MONTREAL BMO 50 75.650 75.300 75.620 +0.200 BMO 5 YR. RESET PR SERIES 21 BMO.PR.O 17 24.980 24.980 24.980 0.000 BONTERRA ENERGY CORP. BNE 5 56.720 56.400 56.510 -0.350 BANKERS PETROLEUM LTD. BNK 374 6.110 6.020 6.070 +0.070 BONAVISTA ENERGY CORPORATION BNP 30 16.820 16.610 16.690 +0.020 BANK OF NOVA SCOTIA BNS 46 67.000 66.610 66.980 +0.060 BNS NON-CUM PREF SHARES SER 15 BNS.PR.M 9 25.940 25.940 25.940 +0.180 BOSTON PIZZA ROYALTIES INCOME FUND BPF.UN 1 20.270 20.270 20.270 +0.250 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 34 22.050 21.770 21.850 -0.100 BIOTEQ ENVIRONMENTAL TECHNOLOGIES BQE 20 0.050 0.050 0.050 0.000 BROOKFIELD RESIDENTIAL PROPERTIES INC. BRP 4 22.050 21.940 22.050 +0.230 BRI-CHEM CORP BRY 20 1.460 1.460 1.460 -0.010 BELO SUN MINING CORP. BSX 25 0.210 0.205 0.210 -0.005 BTB REIT BTB.UN 39 4.720 4.700 4.700 -0.030 BAYTEX ENERGY CORP. BTE 3192 46.120 45.400 45.400 -0.170 BAYTEX ENERGY CORP SUBS RCPTS BTE.R 2031 46.720 45.950 46.410 +1.810 B2GOLD CORP. BTO 102 3.070 3.020 3.020 -0.030 BELLATRIX EXPLORATION LTD BXE 178 10.860 10.520 10.700 -0.010 BOYD GROUP INCOME FUND BYD.UN 1 38.370 38.370 38.370 -0.210 CAE INC CAE 133 14.680 14.510 14.630 +0.140 CANAM GROUP INC. CAM 34 13.480 13.350 13.460 +0.290 CDN APARTMENT UN CAR.UN 172 21.200 21.010 21.090 -0.160 CASCADES INC CAS 33 6.240 6.130 6.180 +0.030 CAZA OIL & GAS INC. CAZ 40 0.240 0.240 0.240 +0.010 CALLIDUS CAPITAL CORPORATION CBL 1 16.050 16.050 16.050 0.000 iSHARES 1-5 YEAR LADD CORP BND IN FND CBO 115 19.770 19.770 19.770 +0.010 iSHARES BRIC INDEX FUND CBQ 9 23.910 23.890 23.910 +0.600 COGECO CABLE INC. SV CCA 9 61.710 61.520 61.570 -0.360 CCL INDUSTRIES INC. CL. B NV CCL.B 6 105.980 105.240 105.240 -0.020 CAMECO CORP CCO 150 22.400 22.020 22.040 -0.450 CATAMARAN CORPORATION CCT 196 47.030 46.370 46.820 +0.580 CANELSON DRILLING INC CDI 27 7.950 7.880 7.910 -0.070 COM DEV INTL CDV 2 3.870 3.850 3.870 +0.010 CENTRAL FUND OF CANADA LTD. CL.A NV CEF.A 1 15.210 15.210 15.210 -0.020 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 29 33.020 32.650 33.010 +0.450 CONTACT EXPLORATION INC CEX 35 0.365 0.365 0.365 -0.010 CANACCORD GENUITY GROUP INC. CF 25 9.930 9.660 9.890 +0.150 CARFINCO FINANCIAL GROUP INC. CFN 1 9.300 9.300 9.300 +0.340 CANFOR CORP CFP 132 25.940 25.430 25.940 +0.620 CALFRAC WELL SERVICES LTD. CFW 25 37.530 37.050 37.270 +0.190 CENTERRA GOLD INC. CG 71 5.260 5.180 5.190 -0.040 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 5 2.790 2.740 2.740 0.000 COGECO INC. SV CGO 1 55.390 55.390 55.390 -1.160 CINEPLEX INC. CGX 33 41.500 41.150 41.240 -0.260 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 16 20.710 20.320 20.430 -0.210 CHAPARRAL GOLD CORP. CHL 100 0.620 0.620 0.620 -0.020 CHOICE PROPERTIES REIT CHP.UN 26 10.660 10.630 10.630 -0.010 CHORUS AVIATION INC. CL B CHR.B 12 3.600 3.600 3.600 +0.060 CU INC. PR. SERIES 2 CIU.PR.B 10 24.980 24.980 24.980 0.000 CI FINANCIAL CORP. CIX 62 36.400 35.830 36.250 +0.210 CARDINAL ENERGY LTD. CJ 84 15.780 15.330 15.460 -0.170 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 46 26.000 25.570 25.650 -0.210 CLEARFORD INDS INC CLI 100 0.090 0.090 0.090 -0.090 CLEARWATER SEAFOODS INCORPORATED CLR 12 7.690 7.690 7.690 +0.180 CELESTICA INC SV CLS 59 12.640 12.480 12.610 +0.210 CANADIAN IMPERIAL BANK OF COMMERCE CM 71 97.240 96.630 97.240 +0.340 COMPUTER MODELLING GROUP LTD CMG 1 30.370 30.370 30.370 -0.250 CANACOL ENERGY LTD CNE 250 7.810 7.600 7.660 -0.080 CONTINENTAL GOLD LIMITED CNL 64 4.090 3.900 4.010 +0.120 CDN NATURAL RES CNQ 457 44.200 43.650 44.110 +0.180 CANADIAN NATIONAL RAILWAY CO. CNR 81 65.300 64.730 64.860 -0.360 CANADIAN OREBODIES INC CO 150 0.030 0.030 0.030 0.000 CARDIOME PHARMA CORP COM 7 9.340 9.220 9.220 +0.090 CANADIAN OIL SANDS LIMITED COS 484 23.290 23.080 23.280 +0.140 CANADIAN PACIFIC RAILWAY LIMITED CP 35 176.650 174.830 174.830 -1.930 iSHARES S&P/TSX CDN PREF SHARE IND FND CPD 8 16.550 16.500 16.500 -0.060 CRESCENT POINT ENERGY CORP. CPG 68 43.880 43.490 43.820 +0.020 COALSPUR MINES LIMITED CPT 335 0.145 0.140 0.145 -0.015 CAPITAL POWER CORPORATION CPX 48 25.000 24.850 24.910 +0.060 CEQUENCE ENERGY LTD. CQE 338 2.750 2.660 2.680 +0.020 CREW ENERGY INC CR 145 10.670 10.510 10.550 +0.120 CROCODILE GOLD CORP. CRK 5 0.245 0.245 0.245 +0.020 CERES GLOBAL AG CORP CRP 7 6.800 6.800 6.800 -0.080 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 14 13.530 13.510 13.510 +0.010 CT REIT CRT.UN 1 11.450 11.450 11.450 +0.260 CAPSTONE MINING CORP. CS 529 2.880 2.800 2.830 -0.050 CAPSTONE INFRASTRUCTURE CORP. CSE 373 4.100 4.030 4.080 +0.080 CHARTWELL RETIREMENT RESIDENCES CSH.UN 121 10.790 10.710 10.710 +0.010 CONSTELLATION SOFTWARE INC. CSU 36 249.300 243.820 247.510 +1.620 CROCOTTA ENERGY INC. CTA 319 3.660 3.470 3.620 -0.030 CANADIAN TIRE CORPORATION CL. A NV CTC.A 42 110.330 109.000 109.350 -0.840 CITADEL INCOME FUND CTF.UN 58 3.320 3.310 3.320 +0.010 CANADIAN UTILITIES LTD. CL.A NV CU 31 40.190 39.680 39.680 -0.500 COMINAR REIT 6.5% 30SEP16 CUF.DB.D 1500 104.500 104.500 104.500 +0.350 COMINAR R E UN CUF.UN 79 19.250 19.160 19.170 -0.180 COPPER MINING CORPORATION CUM 112 2.490 2.450 2.460 +0.030 CHURCHILL CORP A CUQ 5 10.750 10.750 10.750 +0.050 CANEXUS CORPORATION CUS 348 4.770 4.690 4.750 +0.050 CENOVUS ENERGY INC. CVE 95 31.740 31.440 31.670 +0.340 CAVAN VENTURES INC CVN 270 0.030 0.030 0.030 -0.015 CDN WESTERN BANK CWB 12 37.150 36.840 37.150 -0.020 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 13 26.950 26.810 26.850 -0.290 CANWEL BUILDING MATERIALS GROUP LTD. CWX 20 2.710 2.690 2.710 +0.190 CADAN RESOURCES CORPORATION CXD 510 0.030 0.025 0.030 +0.005 CONCORDIA HEALTHCARE CORP. CXR 14 30.350 30.110 30.270 +1.020 COUNSEL CORP CXS 27 1.690 1.680 1.690 -0.010 CAYDEN RESOURCES INC. CYD 12 1.920 1.920 1.920 -0.020 DREAM OFFICE REIT D.UN 51 29.690 29.460 29.480 -0.100 DARNLEY BAY RESOURCES LTD DBL 120 0.030 0.030 0.030 0.000 DUNDEE CORP. CL.A SV DC.A 9 16.450 16.340 16.400 +0.150 DIRECTCASH PAYMENTS INC. DCI 1 15.200 15.200 15.200 -0.370 DONNYCREEK ENERGY INC. DCK 50 2.140 2.100 2.140 +0.020 DOMINION DIAMOND CORPORATION DDC 40 13.250 13.180 13.180 -0.090 DELPHI ENERGY CORP. DEE 117 3.450 3.390 3.440 +0.030 DIVIDEND 15 SPLIT CORP II CL A DF 10 8.550 8.550 8.550 -0.070 DIVIDEND 15 SPLIT CORP PR A DF.PR.A 30 10.160 10.150 10.150 -0.090 DIVIDEND 15 SPLIT CORP DFN 70 11.980 11.930 11.980 -0.380 DIVIDEND 15 SPLIT CORP. DFN.PR.A 10 10.100 10.100 10.100 -0.200 DETOUR GOLD CORP. DGC 119 11.320 10.990 11.030 -0.060 DIVIDEND GROWTH SPLIT CORP. CLASS A DGS 19 9.960 9.960 9.960 -0.050 DIVIDEND GROWTH SPLIT CORP. PREF DGS.PR.A 21 10.330 10.330 10.330 0.000 DH CORPORATION DH 1 32.040 32.040 32.040 -0.170 DHX MEDIA LTD. DHX 93 5.060 4.950 5.010 -0.010 DOREL INDUSTRIES INC. CL.B SV DII.B 16 41.300 41.300 41.300 +0.200 DREAM INDUSTRIAL REIT DIR.UN 66 9.770 9.620 9.620 -0.160 DENISON MINES CORP DML 373 1.350 1.310 1.340 +0.010 CIPHER PHARMACEUTICALS INC. DND 11 7.810 7.770 7.780 +0.140 DYNACOR GOLD MINES INC DNG 8 1.640 1.640 1.640 -0.070 DOLLARAMA INC. DOL 68 92.530 91.820 91.940 -0.360 DUNDEE PRECIOUS METALS INC. DPM 199 3.510 3.340 3.490 +0.200 DREAM GLOBAL REIT DRG.UN 38 9.610 9.410 9.610 +0.210 DREAM UNLIMITED CORP. DRM 3 14.520 14.410 14.410 -0.240 DESCARTES SYS DSG 64 14.140 13.880 14.090 +0.100 DEETHREE EXPLORATION LTD. DTX 117 10.570 10.470 10.570 +0.040 DRAGONWAVE INC. DWI 4 1.370 1.370 1.370 -0.030 ENTERPRISE GROUP INC. E 1920 1.040 0.990 0.990 -0.040 ENCANA CORP. ECA 506 25.930 24.850 25.070 +0.470 ENDEAVOUR SILVER CORP. EDR 32 4.710 4.660 4.680 -0.020 ENDEAVOUR MINING CORPORATION EDV 90 0.800 0.800 0.800 0.000 ELEMENT FINANCIAL CORPORATION EFN 204 13.340 13.240 13.340 +0.130 ENERGY FUELS INC. EFR 8 7.490 7.430 7.490 +0.150 ENERFLEX LTD. EFX 7 16.700 16.580 16.680 -0.140 EAGLE ENERGY TRUST EGL.UN 107 6.200 6.020 6.120 -0.040 EASYHOME LTD. EH 2 19.640 19.640 19.640 -0.050 EXCHANGE INCOME CORPORATION EIF 38 18.880 18.610 18.720 +0.010 CANOE EIT INCOME FUND TRUST EIT.UN 64 12.580 12.520 12.560 +0.030 ELDORADO GOLD ELD 233 6.550 6.390 6.390 -0.110 EASTERN PLATINUM LIMITED ELR 430 0.075 0.075 0.075 +0.005 EMERA INCORPORATED EMA 49 34.140 33.920 34.000 -0.150 EMPIRE COMPANY LTD. CL.A NV EMP.A 13 67.860 67.660 67.750 +0.170 ENBRIDGE INC ENB 86 52.140 51.760 51.970 -0.440 ENBRIDGE INC. PR SER F ENB.PR.F 1 24.600 24.600 24.600 -0.600 ENBRIDGE INC. PR SERIES N ENB.PR.N 5 25.000 25.000 25.000 +0.040 ENBRIDGE INC. PR. SERIES 3 ENB.PR.Y 3 24.250 24.250 24.250 -0.590 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 23 27.340 27.050 27.300 +0.160 ENSECO ENERGY SVCS CORP ENS 40 0.460 0.460 0.460 +0.020 ENTREC CORPORATION ENT 328 1.390 1.370 1.380 +0.100 ENWAVE CORPORATION ENW 40 1.110 1.110 1.110 -0.110 ENERPLUS CORPORATION ERF 102 23.590 23.240 23.490 +0.280 ENSIGN ENERGY SERVICES INC. ESI 50 16.270 16.090 16.240 +0.190 ESSENTIAL ENERGY SERVICES LTD. ESN 47 2.560 2.510 2.520 -0.030 EVERTZ TECHNOLOGIES LIMITED ET 2 16.250 16.250 16.250 +0.200 EXTENDICARE INC. EXE 80 6.820 6.760 6.810 +0.020 EXFO INC. EXF 1 4.800 4.800 4.800 +0.030 ABDERDEEN ASIA-PACIFIC INCOME INVEST LTD FAP 10 5.890 5.890 5.890 +0.060 FIRM CAPITAL MORTGAGE INV. CORP. FC 4 12.290 12.250 12.290 +0.170 FIRST CAPITAL REALTY INC. FCR 37 18.750 18.600 18.690 -0.010 FAIRCOURT SPLIT TRUST 6.25% B PR 31DEC14 FCS.PR.B 9 10.180 10.140 10.140 -0.130 FISSION URANIUM CORP. FCU 196 1.200 1.140 1.190 +0.050 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 3 500.250 497.880 500.250 +3.000 FLYHT AEROSPACE SOLUTIONS LTD. FLY 65 0.485 0.430 0.485 +0.025 FIRST QUANTUM J FM 174 22.110 21.810 22.050 +0.020 FIRST NATIONAL FINANCIAL CORPORATION FN 8 22.130 22.120 22.120 +0.070 FIRST NICKEL INC. FNI 350 0.050 0.050 0.050 -0.005 FRANCO-NEVADA CORPORATION FNV 100 54.020 52.440 52.480 -0.920 FIRST MAJESTIC SILVER CORP FR 45 10.410 10.260 10.320 +0.060 CANYON SERVICES GROUP INC. FRC 33 16.040 15.840 15.990 -0.020 FREEHOLD ROYALTIES LTD. FRU 26 24.860 24.610 24.830 +0.210 FIRSTSERVICE CORPORATION SV FSV 2 54.230 54.000 54.230 -0.060 FINANCIAL 15 SPLIT CORP FTN.PR.A 25 10.160 10.130 10.130 -0.020 FORTIS INC FTS 54 32.600 32.460 32.500 -0.140 FINNING INTL FTT 44 30.200 29.770 30.040 +0.070 FORTUNA SILVER MINES INC FVI 29 4.520 4.420 4.450 -0.100 GOLDCORP INC G 204 27.210 26.950 27.170 +0.080 GABRIEL RES J GBU 5 0.910 0.910 0.910 -0.040 COLABOR GROUP INC. GCL 1 4.100 4.100 4.100 -0.040 GRAN COLOMBIA GOLD CORP. GCM 31 1.420 1.310 1.310 -0.180 GIBSON ENERGY INC. GEI 8 31.000 30.840 31.000 -0.010 GENENEWS LIMITED GEN 9 1.210 1.210 1.210 +0.030 GASFRAC ENERGY SERVICES INC. GFS 3 1.690 1.690 1.690 -0.010 CGI GROUP INC. CL.A SV GIB.A 133 38.320 37.880 37.960 +0.150 GLOBAL DIV INV GR. INCOME TR. II GII.UN 30 1.310 1.280 1.310 +0.040 GILDAN ACTIVEWEAR INC. GIL 64 59.500 59.130 59.420 -0.320 GLENTEL INC GLN 1 11.060 11.060 11.060 +0.030 GMP CAPITAL INC. GMP 2002 8.140 8.090 8.140 +0.050 GOLDEN GOLIATH RES LTD GNG 90 0.030 0.030 0.030 -0.005 BSM TECHNOLGIES INC GPS 19 2.700 2.680 2.700 -0.040 GREAT QUEST METALS LTD GQ 20 1.490 1.490 1.490 +0.080 GRANITE REIT GRT.UN 20 40.500 40.120 40.340 -0.290 GLUSKIN SHEFF + ASSOCIATES INC. GS 25 31.710 31.490 31.610 -0.080 GOLDEN STAR GSC 5 0.620 0.620 0.620 0.000 GRAN TIERRA ENERGY INC GTE 64 8.010 7.940 7.980 +0.010 KNIGHT THERAPEUTICS INC. GUD 17 5.520 5.420 5.520 +0.060 GUYANA GOLDFIELDS INC GUY 101 2.320 2.250 2.250 -0.040 GREAT WESTERN MINERALS GRP GWG 260 0.075 0.075 0.075 -0.015 GREAT-WEST LIFECO INC GWO 247 30.460 30.200 30.410 -0.010 GEAR ENERGY LTD GXE 74 5.440 5.290 5.380 +0.130 GUESTLOGIX INC GXI 373 1.310 1.250 1.300 -0.010 HUDSON S BAY COMPANY HBC 35 17.500 17.290 17.500 -0.620 HUDBAY MINERALS INC. HBM 167 9.860 9.680 9.770 +0.120 HOME CAPITAL GROUP INC. HCG 21 47.400 46.890 46.940 -0.040 HORIZONS ACTIVE F R PR SH ETF E HFP 2 10.270 10.270 10.270 +0.160 HORIZONS ACTIVE FLOATING RATE BOND ETF C HFR 47 10.200 10.200 10.200 0.000 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 13 8.660 8.650 8.650 -0.060 HIGH LINER HLF 3 44.400 44.120 44.120 -0.140 HEALTHLEASE PROPERTIES REIT HLP.UN 74 10.380 10.260 10.380 +0.140 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 401 5.920 5.760 5.890 +0.140 HORIZON NORTH LOGISTICS HNL 76 7.800 7.730 7.780 +0.010 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 232 3.870 3.860 3.860 -0.100 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 40 5.050 5.050 5.050 +0.120 HORIZONS ACTIVE PERF SHARES ETF CL E UN HPR 5412 10.100 10.100 10.100 -0.010 H & R REAL EST UN HR.UN 126 23.310 23.040 23.070 -0.340 HORIZONS BETAPRO S&P 500R BEAR PLUS ETF HSD 50 3.100 3.100 3.100 -0.010 HUSKY ENERGY INC. HSE 124 36.440 36.170 36.380 +0.390 HORIZONS BETAPRO S&P 500R BULL PLUS ETF HSU 27 26.610 26.530 26.530 +0.120 HORIZONS BPRO S&P 500 VIX SHT BULL ETF HVU 26 5.060 5.020 5.060 +0.050 HARDWOODS DISTRIBUTION INC. HWD 3 11.690 11.600 11.600 +0.310 HIGH ARCTIC ENERGY SERVICES HWO 144 5.580 5.450 5.450 -0.030 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 475 5.440 5.410 5.430 -0.010 HORIZONS S&P/TSX 60 INDEX ETF HXT 29 26.270 26.210 26.250 +0.240 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 35 26.860 26.710 26.790 +0.250 ITHACA ENERGY INC IAE 466 2.570 2.550 2.560 +0.020 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 69 45.070 44.440 44.730 +0.200 INTEGRA GOLD CORP. ICG 5 0.215 0.215 0.215 0.000 INTACT FINANCIAL CORPORATION IFC 33 71.220 70.270 70.980 -0.240 INTERFOR CORPORATION IFP 116 17.360 17.090 17.360 +0.220 IGM FINANCIAL INC. IGM 27 53.190 52.740 53.190 +0.210 ISHARES GOLD TRUST IGT 2 13.670 13.670 13.670 -0.040 IMPERIAL METALS CORP. III 7 14.420 14.260 14.420 +0.390 IMRIS INC IM 12 1.430 1.330 1.330 -0.070 IAMGOLD CORP IMG 180 3.730 3.670 3.690 0.000 IMPERIAL OIL IMO 14 53.300 52.740 53.300 +0.120 IONA ENERGY INC. INA 15 0.510 0.510 0.510 0.000 INNERGEX RENEWABLE ENERGY INC. INE 21 10.720 10.500 10.570 -0.100 INOVALIS REIT INO.UN 1 9.900 9.900 9.900 0.000 INTER PIPELINE LTD. IPL 125 30.560 30.260 30.540 -0.280 INTL TOWER HILL MINE LTD ITH 10 0.660 0.660 0.660 -0.040 INTERTAPE POLYMER ITP 12 12.100 11.990 12.100 -0.010 IVANHOE MINES LTD. IVN 542 1.830 1.800 1.810 0.000 JUST ENERGY GROUP INC. JE 431 8.720 8.670 8.680 -0.100 KINROSS GOLD CORP K 455 4.470 4.400 4.410 -0.020 KARMEN EXPLORATION INC KAR 50 0.270 0.270 0.270 -0.010 K-BRO LINEN INC. KBL 1 39.050 39.050 39.050 +0.050 KLONDEX MINES LTD. KDX 41 1.870 1.850 1.850 -0.020 KELT EXPLORATION LTD. KEL 29 13.560 13.350 13.400 -0.010 KEYERA CORP. KEY 8 76.120 75.750 76.120 +0.280 KIRKLAND LAKE GOLD INC. KGI 13 3.000 2.950 2.950 -0.040 STELLAR BIOTECHNOLOGIES INC. KLH 20 1.160 1.110 1.140 0.000 KILLAM PROPERTIES INC. KMP 45 10.510 10.340 10.360 -0.170 KNICK EXPLORATION INC KNX 40 0.025 0.025 0.025 -0.015 LOBLAW COMPANIES LIMITED L 253 47.600 47.430 47.580 -0.010 LAURENTIAN BANK LB 8 47.220 47.040 47.190 +0.130 LAGO DURADO MINERALS LTD LDM 300 0.015 0.015 0.015 -0.020 LEGACY OIL AND GAS INC. LEG 279 8.770 8.330 8.630 +0.100 CDN LIFE COS SPLIT CORP. 2012 PR LFE.PR.B 135 10.100 10.060 10.080 -0.010 LUNA GOLD CORP LGC 42 1.070 1.030 1.030 -0.030 LABRADOR IRON ORE ROYALTY CORPORATION LIF 21 30.030 29.850 30.000 +0.060 LIQUOR STORES N.A. LTD. LIQ 3 11.440 11.440 11.440 -0.440 LUMENPULSE INC. LMP 2 17.870 17.870 17.870 -0.130 LINAMAR CORP LNR 14 62.940 62.250 62.940 +2.170 LONGVIEW OIL CORP. LNV 23 6.890 6.850 6.860 +0.010 LONG RUN EXPLORATION LTD LRE 617 5.710 5.600 5.650 -0.050 LAKE SHORE GOLD CORP. LSG 30 0.850 0.830 0.830 -0.030 LIGHTSTREAM RESOURCES LTD. LTS 59 7.230 7.210 7.210 -0.020 LUCARA DIAMOND CORP LUC 34 1.930 1.910 1.930 -0.020 LUNDIN MINING CORP. LUN 663 5.820 5.710 5.780 -0.070 LEISUREWORLD SENIOR CARE CORP LW 28 12.060 12.030 12.050 -0.130 MAG SILVER CORP. MAG 43 7.760 7.610 7.640 -0.090 MARRET RESOURCE CORP. MAR 11 3.970 3.960 3.960 +0.260 MED BIOGENE INC MBI 120 0.060 0.060 0.060 0.000 MANITOBA TELECOM MBT 8 31.400 31.190 31.320 -0.240 MACDONALD DETTWILER MDA 11 88.990 88.500 88.980 +0.880 MAJOR DRILLING GRP MDI 21 8.580 8.350 8.460 +0.150 MIDWAY GOLD CORP MDW 5 0.930 0.930 0.930 +0.020 MDC PARTNERS INC. CL .A SV MDZ.A 6 25.630 25.630 25.630 -0.920 MEG ENERGY CORP. MEG 262 37.370 36.620 37.370 +0.390 MANITOK ENERGY INC. MEI 4 2.470 2.420 2.420 -0.080 MAINSTREET EQ J MEQ 1 35.800 35.800 35.800 -0.210 MANULIFE FIN MFC 276 20.550 20.360 20.540 +0.010 MAPLE LEAF FOODS MFI 52 17.710 17.540 17.630 +0.130 MAGNA INTERNATIONAL INC. COMMON MG 37 109.600 108.860 109.260 +0.780 MARRET HIGH YIELD STRATEGIES FUND MHY.UN 78 7.720 7.710 7.710 -0.010 MINAEAN INT L CORP MIB 10 0.050 0.050 0.050 GENWORTH MI CANADA INC. MIC 106 39.140 38.850 39.000 -0.390 MERCATOR MINERALS LTD. ML 10 0.100 0.100 0.100 +0.005 PRECIOUS METALS AND MINING TRUST MMP.UN 10 2.710 2.710 2.710 -0.010 MART RESOURCES INC MMT 553 1.490 1.440 1.450 -0.040 MANDALAY RESOURCES CORP MND 45 1.070 1.040 1.070 +0.080 MITEL NETWORKS CORPORATION MNW 12 12.810 12.540 12.710 -0.050 MARQUEE ENERGY LTD. MQL 198 1.110 1.090 1.110 +0.040 MARTINREA INTERNATIONAL INC. MRE 16 11.030 10.960 10.970 -0.010 MORGUARD N.A. RESIDENTIAL REIT MRG.UN 3 10.550 10.540 10.540 -0.060 MORGUARD UN MRT.UN 4 17.090 17.000 17.090 +0.080 METRO INC. MRU 12 68.570 67.760 68.570 +0.520 MILESTONE APARTMENTS REIT MST.UN 71 10.380 10.350 10.360 -0.070 MULLEN GROUP LTD. MTL 35 29.000 28.690 28.970 -0.030 MCEWEN MINING INC. MUX 4 2.560 2.520 2.520 -0.010 METHANEX CORP MX 64 68.390 66.950 66.950 -1.550 NATIONAL BANK OF CANADA NA 169 45.820 45.590 45.800 0.000 NEWALTA CORPORATION NAL 2 19.690 19.670 19.670 +0.080 NORBORD INC. NBD 31 29.150 28.880 29.120 +0.410 NEVADA COPPER CORP. NCU 29 2.190 2.140 2.140 -0.010 NORTHERN DYNASTY MINERALS LTD. NDM 40 0.720 0.680 0.720 +0.020 NORDION INC. NDN 18 13.590 13.550 13.590 +0.040 NORTHERN FREEGOLD RES LTD NFR 100 0.030 0.030 0.030 -0.005 NOVAGOLD RES INC. NG 23 3.460 3.390 3.400 0.000 NEW GOLD INC. NGD 121 5.520 5.470 5.500 +0.020 NORTHSTAR HEALTHCARE INC. NHC 12 1.070 1.070 1.070 +0.050 VICTORY NICKEL NI 20 0.055 0.055 0.055 0.000 NORANDA INCOME FUND NIF.UN 10 5.550 5.540 5.550 0.000 NIKO RES NKO 29 2.000 1.970 1.980 -0.040 NORTHLAND POWER INC. NPI 25 17.560 17.480 17.510 +0.210 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 12 28.190 28.070 28.180 -0.120 NEVSUN RES J NSU 221 3.840 3.830 3.830 0.000 NUVISTA ENERGY LTD. NVA 68 10.370 10.240 10.370 0.000 THE NORTH WEST COMPANY INC. NWC 1 25.300 25.300 25.300 -0.070 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 179 10.080 10.030 10.030 -0.040 NEXC PARTNERS CORP. NXC 3 10.500 10.500 10.500 +0.110 ONEX CORPORATION SV OCX 29 63.470 62.760 62.850 -0.730 OCEANAGOLD CORP. OGC 101 2.880 2.830 2.860 -0.030 ONCOLYTICS BIO ONC 34 1.420 1.370 1.370 +0.010 ORBITE ALUMINAE INC. ORT 10 0.290 0.285 0.290 -0.005 OSISKO MINING CORPORATION OSK 1301 8.100 8.010 8.010 -0.070 OPEN TEXT CORP OTC 32 52.200 51.850 51.980 -0.140 PRIMERO MINING CORP. P 8 7.100 7.000 7.050 -0.060 PAN AMERICAN J PAA 38 14.650 14.390 14.390 +0.280 PARTNERS REIT PAR.UN 91 4.490 4.450 4.480 -0.050 PREMIUM BRANDS HOLDINGS CORP PBH 1 21.520 21.520 21.520 +0.250 PRECISION DRILLING CORPORATION PD 75 13.740 13.580 13.650 -0.080 PALADIN RESOURCES LTD. PDN 185 0.450 0.445 0.445 +0.015 PEOPLE CORPORATION PEO 5 2.730 2.730 2.730 +0.030 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 17 38.830 37.590 38.830 +1.350 PREMIER GOLD MINES LTD. PG 647 2.100 2.050 2.050 -0.030 PENGROWTH ENERGY CORPORATION PGF 3349 7.270 7.050 7.080 -0.190 PATIENT HOME MONITORING CORP. PHM 5 0.225 0.225 0.225 0.000 PHX ENERGY SERVICES CORP. PHX 1 15.880 15.880 15.880 -0.130 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 34 23.470 23.310 23.350 -0.030 PARKLAND FUEL CORPORATION PKI 27 20.540 20.470 20.470 +0.050 PILOT GOLD INC. PLG 2 1.370 1.370 1.370 -0.010 PROMETIC LIFE SCIENCES INC. PLI 136 1.050 1.040 1.040 0.000 PARALLEL ENERGY TRUST PLT.UN 6 4.600 4.570 4.600 +0.050 PLAZA RETAIL REIT PLZ.UN 4 4.090 4.090 4.090 +0.010 PERPETUAL ENERGY INC. PMT 99 1.710 1.620 1.650 -0.060 PINECLIFF ENERGY INC. PNE 382 1.520 1.470 1.470 -0.030 PANORIENT ENERGY CORP. POE 2 2.160 2.130 2.130 0.000 POTASH CORPORATION OF SASKATCHEWAN INC POT 288 40.090 39.690 40.010 +0.450 PARAMOUNT RESOURCES LTD. POU 80 57.680 56.440 57.520 +1.530 POWER CORPORATION OF CANADA SV POW 37 30.730 30.600 30.720 +0.250 PROSPERITY GOLDFIELDS CORP. PPG 210 0.030 0.025 0.025 -0.005 PEMBINA PIPELINE CORPORATION PPL 168 46.520 44.770 45.460 +0.970 PAINTED PONY PETROLEUM LTD. PPY 152 11.010 10.740 10.930 +0.140 PROBE MINES LTD PRB 5 2.340 2.340 2.340 +0.040 PACIFIC RUBIALES ENERGY CORP PRE 356 18.620 17.800 17.840 -0.160 PERSEUS MINING LIMITED PRU 20 0.325 0.320 0.320 -0.005 PETROWEST CORPORATION PRW 5295 1.190 1.130 1.160 +0.060 PULSE SEISMIC INC. PSD 4 3.380 3.370 3.380 +0.010 PASON SYSTEMS INC. PSI 25 30.380 30.120 30.230 +0.050 PETROAMERICA OIL CORP. PTA 30 0.290 0.290 0.290 -0.005 POET TECHNOLOGIES INC. PTK 30 1.470 1.300 1.320 -0.300 PLATINUM GROUP METALS LTD. PTM 8 1.130 1.100 1.110 -0.020 PANCONTINENTAL URANIUM CORP PUC 200 0.025 0.025 0.025 0.000 PURE TECHNOLOGIES LTD. PUR 10 6.790 6.730 6.730 -0.520 PRETIUM RESOURCES INC. PVG 44 8.310 7.830 7.940 -0.050 POWER FINANCIAL CORP. PWF 28 34.750 34.380 34.710 +0.170 PENN WEST PETROLEUM LTD. PWT 198 9.990 9.860 9.960 +0.050 PAREX RESOURCES INC. PXT 467 12.360 11.760 11.950 +0.480 BLACKPEARL RESOURCES INC. PXX 152 2.610 2.500 2.590 +0.100 QUEBECOR INC. CL.B SV QBR.B 68 26.710 26.460 26.560 +0.270 QUEST RARE MINERALS LTD. QRM 10 0.440 0.440 0.440 -0.080 ROMARCO MINERALS INC. R 40 0.790 0.780 0.780 +0.010 RITCHIE BROS AUCTIONEERS INC. RBA 7 24.840 24.820 24.840 -0.150 RB ENERGY INC. RBI 5 0.670 0.670 0.670 -0.010 RDM CORP RC 1 2.930 2.930 2.930 -0.040 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 36 45.100 45.000 45.040 +0.260 ROCK ENERGY INC. RE 177 7.340 7.100 7.200 +0.330 CDN REAL ESTATE UN REF.UN 13 46.110 45.530 45.620 -0.320 RIOCAN REAL EST UN REI.UN 64 27.740 27.510 27.570 -0.140 REITMANS CANADA LTD. CL.A NV RET.A 8 6.890 6.750 6.870 +0.130 RICHMONT MINES RIC 10 1.360 1.360 1.360 +0.010 ROI CANADIAN MORTGAGE INCOME FUND RIL.UN 36 7.400 7.400 7.400 +0.020 RIO ALTO MINING LIMITED RIO 34 2.250 2.160 2.160 -0.080 REDKNEE SOLUTIONS INC. RKN 42 4.640 4.520 4.550 -0.080 ROCKY MOUNTAIN DEALERSHIPS INC. RME 4 10.890 10.650 10.890 +0.280 RETROCOM REIT RMM.UN 64 4.800 4.780 4.780 -0.030 RMP ENERGY INC. RMP 117 8.450 8.160 8.450 +0.290 RUBICON MINERALS CORP. RMX 435 1.190 1.180 1.180 0.000 TRANSALTA RENEWABLES INC. RNW 93 11.390 11.330 11.370 -0.010 RONA INC. RON 10 11.080 11.040 11.040 +0.160 RAGING RIVER EXPLORATION INC. RRX 164 10.320 10.170 10.320 +0.240 ROGERS SUGAR INC. RSI 118 4.570 4.520 4.520 -0.050 ARTEK EXPLORATION LTD. RTK 740 4.410 4.190 4.210 -0.060 RUSSEL METALS RUS 16 33.060 32.970 33.000 -0.330 BIOSYENT INC. RX 4 5.220 5.220 5.220 -0.120 ROYAL BANK OF CANADA RY 84 73.560 73.300 73.550 -0.040 SHERRITT INTL RV S 1350 4.770 4.660 4.670 -0.050 SAPUTO INC. SAP 40 59.730 59.370 59.590 +0.340 SABINA GOLD & SILVER CORP. SBB 5 0.680 0.680 0.680 -0.010 SEARS CANADA INC SCC 1 16.080 16.080 16.080 -0.230 SHAWCOR LTD SCL 41 56.090 55.000 55.550 +0.460 SECURE ENERGY SERVICES INC. SES 130 20.200 19.860 19.930 -0.300 SPYGLASS RESOURCES CORP SGL 425 1.730 1.670 1.720 +0.010 SAN GOLD CORP SGR 15 0.155 0.155 0.155 -0.005 SURGE ENERGY INC. SGY 157 7.140 7.070 7.140 +0.040 SPROTT INC SII 112 3.260 3.250 3.250 +0.050 SENSIO TECHNOLOGIES INC SIO 5 0.280 0.280 0.280 +0.005 STELLA JONES INC SJ 1357 30.000 29.880 30.000 0.000 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 160 27.130 26.950 27.080 -0.180 SUN LIFE FINANCIAL INC. SLF 45 37.920 37.640 37.860 +0.080 SILVER WHEATON CORP. SLW 127 24.180 23.910 24.000 +0.060 SMART TECHNOLOGIES INC SMA 1 4.590 4.590 4.590 +0.200 SEMAFO J SMF 182 3.830 3.760 3.830 +0.050 SNC-LAVALIN SV SNC 44 51.550 50.880 51.210 +0.260 SUPERIOR PLUS CORP. SPB 33 13.850 13.740 13.850 +0.110 SPARTAN ENERGY CORP. SPE 610 3.950 3.820 3.910 +0.050 STORM RESOURCES LTD. SRX 18 5.150 4.900 5.150 +0.150 SANDSTORM GOLD LTD. SSL 29 6.390 6.260 6.260 -0.120 SILVER STANDARD RES INC. SSO 29 8.680 8.560 8.630 +0.070 STUDENT TRANSPORTATION INC. COMMON STB 52 6.890 6.870 6.890 +0.030 STANTEC INC STN 1 64.860 64.860 64.860 -0.190 SOUTHERN PACIFIC RESOURES CORP STP 100 0.245 0.245 0.245 +0.030 SUNCOR ENERGY INC. SU 128 43.160 42.670 43.160 +0.360 SANDVINE CORPORATION SVC 115 3.870 3.790 3.850 +0.070 SILVERCREST MINES INC SVL 78 1.920 1.870 1.900 +0.040 SILVERCORP METALS INC. SVM 22 2.080 2.060 2.080 +0.020 SAVANNA ENERGY SERVICES CORP SVY 42 8.540 8.410 8.480 -0.020 SIERRA WIRELESS SW 12 20.390 19.500 19.810 -0.530 TELUS CORPORATION T 70 40.460 40.140 40.220 +0.240 TRANSALTA CORPORATION TA 143 13.050 12.960 13.040 +0.040 TAG OIL LTD TAO 22 2.850 2.810 2.820 +0.030 TWIN BUTTE ENERGY LTD. TBE 835 2.250 2.220 2.250 +0.020 TECK RESOURCES LTD. CL.B SV TCK.B 207 25.650 25.120 25.530 +0.150 TRANSCONTINENTAL INC. CL A SV TCL.A 26 16.290 16.100 16.250 -0.070 THOMPSON CREEK METALS COMPANY TCM 362 3.330 2.930 3.090 +0.020 TRICON CAPITAL GROUP INC. TCN 139 8.000 7.830 7.890 +0.050 TRICAN WELL TCW 41 16.170 15.920 15.960 0.000 TORONTO-DOMINION BANK TD 95 52.330 52.130 52.330 +0.130 TD BANK PR SERIES AI TD.PR.I 9 25.290 25.290 25.290 -0.260 TRINIDAD DRILLING LTD. TDG 76 11.680 11.530 11.570 0.000 TRILOGY ENERGY CORP. TET 25 28.980 28.400 28.870 +0.630 TRANSFORCE INC. TFI 60 23.800 23.600 23.610 +0.020 TRANSGLOBE J TGL 69 7.320 7.190 7.260 -0.030 TRUE GOLD MINING INC. TGM 25 0.365 0.365 0.365 -0.005 TERANGA GOLD CORPORATION TGZ 65 0.650 0.630 0.640 0.000 TIM HORTONS INC. THI 87 59.880 59.630 59.880 +0.100 TAHOE RESOURCES INC. THO 10 24.660 24.400 24.600 -0.150 TITANIUM CORP INC TIC 43 1.890 1.850 1.890 +0.090 TOROMONT IND TIH 5 27.000 26.830 26.830 +0.010 TAKARA RESOURCES INC TKK 90 0.035 0.035 0.035 -0.010 TEKMIRA PHAMACEUTICALS CORP TKM 28 13.420 12.890 13.330 +0.410 TASEKO MINES LTD. TKO 99 2.430 2.390 2.410 +0.030 TALISMAN ENERGY INC. TLM 748 11.740 11.610 11.640 +0.040 THERALASE TECHNOLOGIES INC TLT 5 0.225 0.225 0.225 -0.015 TRIMAC TRANSPORTATION LTD. TMA 2 6.350 6.320 6.350 +0.020 TIMBERCREEK MORTGAGE INVEST TMC 3 9.430 9.430 9.430 +0.020 TITAN MEDICAL INC TMD 14 1.960 1.960 1.960 +0.030 TIMMINS GOLD CORP TMM 10 1.570 1.510 1.550 +0.030 TRUE NORTH APARTMENT REIT TN.UN 36 8.070 8.040 8.040 -0.010 TORC OIL & GAS LTD. TOG 41 13.250 13.030 13.030 +0.030 TOTAL ENERGY SERVICES INC. TOT 6 23.100 22.620 22.620 +1.010 TOURMALINE OIL CORP. TOU 91 55.360 54.070 55.190 +1.580 TEMPLE HOTELS INC. TPH 10 6.010 6.010 6.010 -0.020 THOMSON REUTERS CORP. TRI 152 39.420 39.130 39.380 +0.130 TRIMEL PHARMACEUTICALS CORPORATION TRL 65 0.510 0.495 0.500 -0.010 TRANSCANADA CORPORATION TRP 230 51.170 50.860 51.010 +0.110 TURQUOISE HILL RESOURCES LTD. TRQ 2604 4.250 4.180 4.180 -0.090 TRANSAT A.T. INC. CLASS B TRZ.B 1 8.700 8.700 8.700 +0.040 TORSTAR CORP. CL. B NV TS.B 20 7.790 7.740 7.770 +0.080 TOP 20 EUROPE DIVIDEND TRUST TTE.UN 8 10.000 10.000 10.000 +0.050 TREVALI MINING CORPORATION TV 57 1.020 1.010 1.020 +0.010 TAMARACK VALLEY ENERGY LTD. TVE 78 5.620 5.560 5.620 -0.040 TWEED MARIJUANA INC. TWD 15 2.730 2.680 2.680 -0.190 TOREX GOLD RESOURCES INC. TXG 1323 1.200 1.160 1.190 -0.010 URANIUM PARTICIPATION CORP. U 55 4.910 4.860 4.900 +0.040 ATHABASCA URANIUM INC. UAX 200 0.030 0.030 0.030 0.000 UCORE RARE METALS INC. UCU 5 0.320 0.320 0.320 -0.010 DOMTAR CORPORATION UFS 1 102.450 102.450 102.450 -0.390 UNIGOLD INCORPORATED UGD 270 0.045 0.045 0.045 0.000 URTHECAST CORP. UR 21 1.380 1.350 1.350 +0.020 UR-ENERGY INC. URE 17 1.160 1.130 1.130 -0.010 URANERZ ENERGY CORPORATION URZ 5 1.490 1.490 1.490 +0.190 VANGUARD CDN AGGREGATE BOND INDEX ETF VAB 1 24.870 24.870 24.870 +0.080 VERMILION ENERGY INC. VET 60 72.160 71.130 72.000 +0.510 ASTON HILL VIP INCOME FUND WTS. VIP.WT 100 0.110 0.105 0.110 +0.010 5N PLUS INC. VNP 94 4.600 4.510 4.560 +0.020 VALENER INC. VNR 5 15.710 15.690 15.690 +0.010 VALEANT PHARMACEUTICALS INTL INC. VRX 39 143.160 141.570 141.580 -0.160 VANGUARD CDN SHORT-TERM BOND INDEX ETF VSB 41 24.820 24.800 24.800 -0.010 VANGUARD CAN SHORT TRM CORP BND IND ETF VSC 64 25.130 25.120 25.130 +0.020 VERESEN INC. VSN 110 15.830 15.760 15.790 -0.080 IPATH S&P 500 VIX SHORT-TERM FUTURES ETN VXX 1 40.480 40.480 40.480 +0.040 WHISTLER BLACKCOMB HOLDINGS INC. WB 29 16.600 16.560 16.570 +0.020 WHITECAP RESOURCES INC. WCP 159 14.840 14.520 14.750 +0.350 WESTERN FOREST PRODUCTS INC. WEF 420 2.390 2.340 2.380 -0.010 WESTERNONE INC. WEQ 20 7.640 7.530 7.530 -0.110 WEST FRASER TIMBER WFT 109 53.810 52.340 53.800 +1.110 WI-LAN INC WIN 6 3.570 3.560 3.570 +0.030 WESTJET AIRLINES LTD. WJA 7 24.610 24.450 24.450 +0.070 WAJAX CORP WJX 10 33.610 33.420 33.460 -0.040 WESTERN LITHIUM USA CORP. WLC 5 0.510 0.510 0.510 -0.040 GEORGE WESTON LIMITED WN 40 82.910 82.180 82.840 +0.390 WESTPORT INNOV WPT 7 17.230 17.100 17.100 -0.300 WESTERN ENERGY SVCS CORP WRG 60 11.190 11.030 11.060 -0.130 WSP GLOBAL INC. WSP 21 38.150 37.720 38.040 -0.320 WESTSHORE TERMINALS INVESTMENT CORP. WTE 26 34.490 34.010 34.490 -0.130 TMX GROUP LIMITED X 15 57.790 57.180 57.790 +0.520 iSHARES CANADIAN UNIVERSE BOND INDEX ETF XBB 4 30.680 30.680 30.680 +0.060 iSHARES CANADIAN CORPORATE BD INDEX ETF XCB 21 21.230 21.210 21.230 -0.010 XTREME DRILLING AND COIL SERVICES CORP. XDC 2 4.700 4.700 4.700 +0.010 iSHARES S&P/TSX CAPPED ENERGY INDEX ETF XEG 184 19.790 19.670 19.790 +0.170 XCITE ENERGY LIMITED XEL 7 1.570 1.570 1.570 +0.010 iSHARES S&P/TSX GLOBAL GOLD INDEX ETF XGD 220 11.340 11.260 11.260 -0.040 iSHARES S&P/TSX CAPPED COMPOSITE INDEX E XIC 8 23.220 23.220 23.220 -0.060 iSHARES MSCI EAFE INDEX ETF CAD HDGD XIN 225 22.210 22.210 22.210 +0.370 iSHARES S&P/TSX 60 INDEX ETF XIU 244 21.170 21.110 21.160 +0.050 EXETER RESOURCES CORP XRC 5 0.630 0.630 0.630 -0.020 iSHARES S&P/TSX CAPPED REIT INDEX ETF XRE 3 16.360 16.360 16.360 -0.120 iSHARES CDN SHORT TERM BOND INDEX ETF XSB 42 28.650 28.650 28.650 0.000 iSHARES S&P 500 INDEX ETF CAD HDGD XSP 142 21.910 21.880 21.880 +0.050 SIRIUS XM CANADA HOLDINGS INC. SV XSR 7 7.880 7.850 7.850 -0.020 iSHARES U.S. SMALL CAP INDEX ETF CAD HDG XSU 7 24.290 24.290 24.290 +0.650 YELLOW MEDIA LIMITED Y 30 22.210 20.230 22.000 +2.280 YANGARRA RESOURCES LTD. YGR 112 1.240 1.120 1.230 +0.070 YOHO RESOURCES INC. YO 5 2.450 2.450 2.450 -0.160 YAMANA GOLD INC YRI 1090 7.890 7.810 7.810 -0.030 ZARGON OIL & GAS LTD. ZAR 2 9.730 9.720 9.720 +0.040 BMO MID CORPORATE BOND INDEX ETF ZCM 17 15.970 15.970 15.970 -0.020 BMO SHORT CORPORATE BOND INDEX ETF ZCS 4 14.840 14.840 14.840 +0.010 BMO S&P/TSX EQUAL WEIGHT BANKS INDEX ETF ZEB 10 22.240 22.240 22.240 +0.020 ZENYATTA VENTURES LTD. ZEN 14 3.260 3.260 3.260 -0.030 Trades: 26,775 Total Volume: 36,556,506 Total Value: $229,340,360 Advanced: 292 Declined: 272 Unchanged: 3,847 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.