Pure Trading Daily Market Summary May 15 2014 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDTL REAL ESTATE TR AAR.UN 134 4.910 4.830 4.850 -0.040 ADVANTAGE OIL & GAS LTD. AAV 514 6.380 6.080 6.370 +0.030 ADVANTAGE OIL & GAS LTD. 5% 30JAN15 AAV.DB.H 60 102.260 102.010 102.010 -0.260 ABSOLUTE SOFTWARE CORP. ABT 4 6.400 6.330 6.340 -0.180 BARRICK GOLD CORPORATION ABX 503 18.730 18.250 18.310 -0.640 AIR CANADA CL A AC.A 135 8.230 7.760 7.900 -0.350 AIR CANADA CL B AC.B 489 8.210 7.750 7.920 -0.310 ATCO LTD. CL.I NV ACO.X 26 53.390 52.960 52.990 -0.350 AUTOCANADA INC. ACQ 37 70.980 70.010 70.340 -1.450 ALARIS ROYALTY CORP AD 27 28.880 28.700 28.840 -0.520 ALDERON IRON ORE CORP. ADV 31 1.400 1.380 1.380 -0.050 AURORA OIL & GAS LIMITED AEF 351 4.240 4.230 4.240 -0.020 AGNICO EAGLE MINES LIMITED AEM 90 36.070 35.190 35.660 -0.420 ANTRIM ENERGY J AEN 10 0.050 0.050 0.050 -0.025 ARGENT ENERGY TRUST AET.UN 363 2.700 2.650 2.670 -0.050 AG GROWTH INTERNATIONAL INC. AFN 20 46.670 46.090 46.550 +0.050 DIVERSIFIED ALPHA FUND II UNITS AFT.UN 10 8.300 8.300 8.300 -0.090 AGF MANAGEMENT LTD. CL.B NV AGF.B 34 12.860 12.750 12.750 -0.280 ALAMOS GOLD INC. AGI 32 9.590 9.450 9.470 -0.110 ALLIANCE GRAIN TRADERS INC. AGT 8 19.190 18.880 18.880 -0.510 AGRIUM INC AGU 44 101.760 99.830 99.850 -2.510 ASTON HILL FINANCIAL INC AHF 119 1.180 1.150 1.170 0.000 ALTUS GROUP LIMITED AIF 4 21.300 21.080 21.300 +0.130 AIMIA INC. AIM 80 19.090 18.980 19.060 -0.080 ASANKO GOLD INC. AKG 3 2.140 2.130 2.130 -0.030 ALTAGAS LTD. ALA 104 49.000 48.610 48.610 -0.160 ALTIUS MINERALS CORP. ALS 4 13.810 13.610 13.610 -0.320 AINSWORTH LUMBER CO. LTD ANS 658 3.110 2.980 3.000 -0.150 ALLIED NEVADA GOLD CORP ANV 2 3.470 3.450 3.450 -0.060 SPHERE 3D CORPORATION ANY 1 9.350 9.350 9.350 -0.060 AFRICA OIL CORP AOI 2814 8.580 8.270 8.580 -0.150 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 19 35.700 35.650 35.700 +0.200 ALGONQUIN POWER & UTILITIES CORP. AQN 185 8.220 8.050 8.140 +0.070 ARGONAUT GOLD INC. AR 127 4.030 3.920 3.930 -0.080 AECON GROUP INC ARE 43 17.160 17.050 17.110 -0.220 ARC RESOURCES LTD. ARX 13 31.660 31.340 31.660 +0.350 ALACER GOLD CORP. ASR 196 2.530 2.450 2.510 +0.030 ATS AUTOMATION ATA 69 15.090 14.690 14.840 -0.310 ATAC RESOURCES LTD ATC 19 1.150 1.100 1.100 -0.080 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 39 30.000 29.620 29.890 -0.010 ATLANTA GOLD INC. ATG 150 0.020 0.020 0.020 -0.005 ATHABASCA OIL CORPORATION ATH 5561 7.380 7.220 7.380 +0.080 ATLANTIC POWER CORP. ATP 146 3.600 3.530 3.540 -0.080 AURICO GOLD INC. AUQ 127 4.140 4.030 4.060 -0.140 AVIGILON CORPORATION AVO 50 19.600 19.260 19.350 -0.680 A&W REVENUE ROYALTIES INCOME FUND AW.UN 2 22.950 22.950 22.950 +0.200 ARTIS REIT AX.UN 146 16.110 15.930 16.080 +0.150 ALEXCO RESOURCE CORP. AXR 5 1.430 1.430 1.430 +0.010 AXIA NETMEDIA J AXX 5 2.700 2.700 2.700 +0.010 AMAYA GAMING GROUP INC. AYA 55 7.780 7.580 7.600 +0.350 AUGUSTA RESOURCE CORPORATION AZC 3 3.200 3.180 3.200 -0.040 BELL ALIANT INC. BA 84 28.310 28.140 28.310 +0.050 BANRO CORP. BAA 20 0.500 0.500 0.500 -0.010 BADGER DAYLIGHTING LTD. BAD 119 35.330 35.000 35.070 -1.000 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 116 48.020 47.210 47.900 +0.470 BAUER PERFORMANCE SPORTS LTD. BAU 1 15.100 15.100 15.100 -0.210 BLACKBERRY LIMITED BB 107 8.020 7.850 8.020 +0.030 BOMBARDIER INC. CL. A MV BBD.A 1 4.090 4.090 4.090 -0.080 BOMBARDIER INC. CL. B SV BBD.B 35108 4.110 3.850 3.910 -0.290 COTT CORP BCB 5 7.690 7.660 7.660 -0.130 BCE INC. BCE 88 49.850 49.450 49.850 +0.200 BCE INC. FIRST PREFER SHARES SERIES AB BCE.PR.B 92 21.890 21.890 21.890 +0.690 BEAR CREEK MINING CORP BCM 38 1.970 1.950 1.960 -0.090 BLACK DIAMOND GROUP LIMITED BDI 17 34.250 33.880 34.200 -0.190 BIRD CONSTRUCTION INC. BDT 4 14.050 14.010 14.020 -0.100 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 54 63.980 63.230 63.810 +1.440 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 171 32.000 31.790 31.950 -0.050 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 6 27.240 27.090 27.090 -0.420 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 23 44.140 43.880 43.880 -0.510 BIRCHCLIFF ENERGY LTD. BIR 156 12.290 11.900 12.100 +0.100 CANADIAN BANC CORP. PR. BK.PR.A 25 10.290 10.230 10.230 -0.070 BNK PETROLEUM INC. BKX 124 1.910 1.870 1.900 -0.070 BALLARD POWER SYSTEMS INC BLD 47 3.360 3.220 3.330 +0.050 BORALEX INC. BLX 2 13.510 13.500 13.510 +0.010 BANK OF MONTREAL BMO 77 75.260 74.820 75.070 -0.500 BMO 5 YR. RESET PR SERIES 21 BMO.PR.O 81 24.980 24.980 24.980 0.000 BONTERRA ENERGY CORP. BNE 15 56.440 55.240 56.440 -0.580 BANKERS PETROLEUM LTD. BNK 701 6.160 5.990 6.080 -0.080 BONAVISTA ENERGY CORPORATION BNP 150 16.690 16.410 16.670 +0.030 BANK OF NOVA SCOTIA BNS 150 67.880 67.130 67.470 +0.550 AMERICAS PETROGAS INC. BOE 42 1.220 1.190 1.190 -0.080 AIRBOSS AMERICA J BOS 8 8.100 8.100 8.100 +0.500 BOSTON PIZZA ROYALTIES INCOME FUND BPF.UN 3 20.180 20.110 20.110 -0.160 BROOKFIELD OFFICE PROPERTIES AAA SER. L BPO.PR.L 254 25.610 25.610 25.610 -0.050 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 22 21.750 21.620 21.660 -0.120 BTB REIT BTB.UN 76 4.690 4.650 4.650 -0.030 BAYTEX ENERGY CORP. BTE 127 44.780 44.490 44.670 -0.630 BAYTEX ENERGY CORP SUBS RCPTS BTE.R 25 45.090 45.010 45.090 -0.590 B2GOLD CORP. BTO 508 3.060 2.970 2.980 -0.100 BELLATRIX EXPLORATION LTD BXE 430 10.260 9.840 10.150 -0.240 BOYD GROUP INCOME FUND BYD.UN 19 40.850 40.150 40.170 -0.860 CAE INC CAE 208 14.880 14.550 14.750 +0.240 CANAM GROUP INC. CAM 89 13.450 13.380 13.390 -0.090 CDN APARTMENT UN CAR.UN 696 22.300 21.510 22.290 +0.960 CASCADES INC CAS 19 6.120 6.050 6.080 -0.010 CALLIDUS CAPITAL CORPORATION CBL 10 16.250 16.250 16.250 +0.140 iSHARES 1-5 YEAR LADD CORP BND IN FND CBO 67 19.800 19.800 19.800 +0.010 CORTEX BUSINESS SOLUTIONS INC CBX 5 0.140 0.140 0.140 +0.015 COGECO CABLE INC. SV CCA 6 60.980 60.770 60.980 +0.300 CCL INDUSTRIES INC. CL. B NV CCL.B 40 105.220 104.560 104.830 -0.410 CAMECO CORP CCO 134 21.950 21.480 21.660 -0.300 CO-OPERATORS GNL. INS. PR. SERIES D CCS.PR.D 9 25.400 25.400 25.400 -0.340 CATAMARAN CORPORATION CCT 55 46.050 45.600 45.990 -0.240 CORRIDOR RESOURCES INC. CDH 11 1.940 1.900 1.940 -0.050 CANELSON DRILLING INC CDI 69 7.700 7.550 7.570 -0.310 COM DEV INTL CDV 3 3.860 3.850 3.860 -0.020 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 43 33.750 32.060 32.870 -0.840 CANACCORD GENUITY GROUP INC. CF 23 9.600 9.400 9.500 -0.190 CANFOR CORP CFP 104 25.310 24.540 24.900 -0.560 CALFRAC WELL SERVICES LTD. CFW 15 37.010 36.620 36.780 -0.140 CANFOR PULP PRODUCTS INC. CFX 2 12.960 12.960 12.960 -0.090 CENTERRA GOLD INC. CG 76 5.200 5.040 5.050 -0.190 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 2 2.710 2.710 2.710 -0.050 CINEPLEX INC. CGX 33 40.780 40.480 40.480 -0.330 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 97 20.320 20.000 20.010 -0.310 CHOICE PROPERTIES REIT CHP.UN 4 10.730 10.680 10.680 +0.030 CHORUS AVIATION INC. CL B CHR.B 157 3.800 3.740 3.760 +0.140 CU INC. PR. SERIES 2 CIU.PR.B 43 24.980 24.980 24.980 0.000 CI FINANCIAL CORP. CIX 254 35.000 33.700 34.830 -1.290 CARDINAL ENERGY LTD. CJ 9 15.950 15.520 15.780 -0.370 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 33 25.570 25.250 25.490 +0.020 CHINOOK ENERGY INC. CKE 119 1.990 1.850 1.850 -0.030 CLARKE INC. SER 2 DEBS 6% 31DEC18 CKI.DB.A 1100 117.500 117.500 117.500 +13.980 iSHARES 1-5 YEAR LADDERED GOVT BOND IND CLF 24 19.410 19.410 19.410 +0.020 CONNACHER OIL & GAS LTD. CLL 5005 0.235 0.235 0.235 -0.020 CLEARWATER SEAFOODS INCORPORATED CLR 1 7.610 7.610 7.610 -0.080 CELESTICA INC SV CLS 64 12.450 12.220 12.280 -0.040 CANADIAN IMPERIAL BANK OF COMMERCE CM 32 97.290 96.780 97.230 +0.060 COMPUTER MODELLING GROUP LTD CMG 5 30.820 30.720 30.820 +0.450 CANACOL ENERGY LTD CNE 104 7.430 7.190 7.190 -0.370 CONTINENTAL GOLD LIMITED CNL 38 4.110 4.040 4.040 -0.150 CDN NATURAL RES CNQ 537 44.210 43.270 43.880 -0.460 CANADIAN NATIONAL RAILWAY CO. CNR 71 64.520 63.710 63.970 -0.550 CANADIAN OIL SANDS LIMITED COS 268 23.430 22.920 23.130 -0.280 CANADIAN PACIFIC RAILWAY LIMITED CP 24 173.850 172.110 172.890 -2.370 iSHARES S&P/TSX CDN PREF SHARE IND FND CPD 20 16.540 16.510 16.530 +0.020 CRESCENT POINT ENERGY CORP. CPG 88 43.880 43.200 43.630 -0.300 CARPATHIAN GOLD INC. CPN 10 0.030 0.030 0.030 +0.005 COALSPUR MINES LIMITED CPT 30 0.085 0.085 0.085 -0.045 CAPITAL POWER CORPORATION CPX 115 25.670 25.460 25.660 +0.150 CEQUENCE ENERGY LTD. CQE 190 2.670 2.580 2.630 -0.060 CREW ENERGY INC CR 292 10.130 9.680 9.980 -0.210 CRITITCAL ELEMENTS CORPORATION CRE 5 0.180 0.180 0.180 -0.010 CORONET METALS INC. CRF 50 0.045 0.045 0.045 -0.005 CROCODILE GOLD CORP. CRK 5 0.245 0.245 0.245 0.000 CERES GLOBAL AG CORP CRP 1 6.950 6.950 6.950 +0.150 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 24 13.610 13.540 13.550 +0.010 CAPSTONE MINING CORP. CS 485 2.850 2.820 2.820 -0.050 iSHARES ADVANT SHORT DUR HIGH INC ETF CSD 13 20.430 20.410 20.420 0.000 CAPSTONE INFRASTRUCTURE CORP. CSE 208 4.150 4.080 4.080 -0.040 CHARTWELL RETIREMENT RESIDENCES CSH.UN 78 10.770 10.690 10.740 +0.060 CONSTELLATION SOFTWARE INC. CSU 45 240.710 238.240 240.570 -6.830 CORBY SPIRIT AND WINE LTD VOTING CLA A CSW.A 1 21.480 21.480 21.480 +0.140 CROCOTTA ENERGY INC. CTA 4172 3.750 3.600 3.720 +0.040 CANADIAN TIRE CORPORATION CL. A NV CTC.A 62 108.430 106.240 107.220 -0.680 CANADIAN UTILITIES LTD. CL.A NV CU 29 39.790 39.520 39.540 -0.540 COMINAR R E UN CUF.UN 95 19.280 19.180 19.230 +0.060 COPPER MINING CORPORATION CUM 109 2.520 2.280 2.290 -0.190 CANEXUS CORPORATION CUS 133 4.770 4.670 4.670 -0.080 COPPER FOX METALS INC CUU 125 0.225 0.225 0.225 -0.005 CENOVUS ENERGY INC. CVE 466 31.450 31.150 31.270 -0.200 CALVALLEY PETROLEUM INC. CVI.A 3 1.530 1.530 1.530 -0.020 CDN WESTERN BANK CWB 5 36.880 36.820 36.880 -0.110 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 42 27.190 27.070 27.170 +0.130 CADAN RESOURCES CORPORATION CXD 390 0.030 0.025 0.030 0.000 CONCORDIA HEALTHCARE CORP. CXR 37 30.500 29.130 30.400 +0.460 DREAM OFFICE REIT D.UN 23 29.690 29.560 29.600 0.000 DUNDEE CORP. CL.A SV DC.A 36 16.210 16.040 16.100 -0.210 DIRECTCASH PAYMENTS INC. DCI 1 15.810 15.810 15.810 -0.090 DONNYCREEK ENERGY INC. DCK 147 2.110 2.050 2.070 -0.070 DOMINION DIAMOND CORPORATION DDC 36 13.200 13.140 13.190 -0.100 DELPHI ENERGY CORP. DEE 567 3.400 3.200 3.330 -0.010 DIVIDEND 15 SPLIT CORP II CL A DF 20 8.580 8.510 8.510 -0.020 DIVIDEND 15 SPLIT CORP PR A DF.PR.A 44 10.170 10.130 10.170 0.000 DIVIDEND 15 SPLIT CORP DFN 11 11.950 11.940 11.940 0.000 DIVIDEND 15 SPLIT CORP. DFN.PR.A 10 10.130 10.130 10.130 -0.040 DETOUR GOLD CORP. DGC 87 11.230 11.000 11.070 -0.280 DIVIDEND GROWTH SPLIT CORP. CLASS A DGS 75 10.010 9.960 9.960 +0.050 DH CORPORATION DH 6 32.300 31.840 31.940 -0.460 DHX MEDIA LTD. DHX 102 5.150 5.000 5.030 -0.170 DOREL INDUSTRIES INC. CL.B SV DII.B 1 40.890 40.890 40.890 -0.410 DREAM INDUSTRIAL REIT DIR.UN 22 9.650 9.580 9.580 -0.070 DENISON MINES CORP DML 271 1.300 1.270 1.280 -0.010 CIPHER PHARMACEUTICALS INC. DND 1 7.620 7.620 7.620 -0.090 DOLLARAMA INC. DOL 40 91.450 90.920 91.060 -0.590 BRP INC. DOO 1 29.370 29.370 29.370 -0.590 DUNDEE PRECIOUS METALS INC. DPM 137 3.470 3.430 3.470 -0.010 MEDICAL FACILITIES CORP. DR 6 18.470 17.600 17.760 -1.250 DREAM GLOBAL REIT DRG.UN 7 9.750 9.690 9.740 +0.120 DREAM UNLIMITED CORP. DRM 22 14.310 14.050 14.300 -0.210 DESCARTES SYS DSG 35 14.070 13.750 13.780 -0.050 DEETHREE EXPLORATION LTD. DTX 200 10.330 9.880 10.230 -0.180 DRAGONWAVE INC. DWI 4 1.210 1.210 1.210 -0.160 ENTERPRISE GROUP INC. E 5 0.960 0.960 0.960 0.000 EAGLE HILL EXPLORATION CORP EAG 270 0.050 0.045 0.050 0.000 ENCANA CORP. ECA 342 25.100 24.330 25.030 +0.220 ENERCARE INC. ECI 14 11.200 11.140 11.140 -0.100 ENDEAVOUR SILVER CORP. EDR 11 4.640 4.610 4.610 -0.120 ENDEAVOUR MINING CORPORATION EDV 10 0.800 0.800 0.800 -0.020 ELECTROVAYA INC. EFL 5 1.150 1.150 1.150 +0.150 ELEMENT FINANCIAL CORPORATION EFN 544 13.990 13.570 13.930 -0.070 ENERGY FUELS INC. EFR 2 7.370 7.300 7.300 -0.140 ENERFLEX LTD. EFX 13 17.010 16.830 16.860 -0.270 EAGLE ENERGY TRUST EGL.UN 205 6.020 5.850 5.960 -0.010 EXCHANGE INCOME CORPORATION EIF 59 20.270 19.100 20.100 +1.590 CANOE EIT INCOME FUND TRUST EIT.UN 100 12.590 12.520 12.550 -0.040 ELDORADO GOLD ELD 162 6.540 6.390 6.460 -0.110 EL NINO VENTURES INC ELN 40 0.065 0.065 0.065 +0.015 EASTERN PLATINUM LIMITED ELR 270 0.070 0.070 0.070 -0.005 EMERA INCORPORATED EMA 59 34.120 33.930 33.960 -0.300 EMPIRE COMPANY LTD. CL.A NV EMP.A 9 67.730 67.180 67.430 -0.330 ENTOURAGE METALS LTD. EMT 5 0.090 0.090 0.090 +0.060 ENBRIDGE INC ENB 118 52.180 51.790 51.840 -0.060 ENBRIDGE INC. PR SERIES N ENB.PR.N 2 25.000 25.000 25.000 0.000 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 3 27.410 27.340 27.340 -0.100 ENERGY INCOME FUND ENI.UN 4 3.430 3.390 3.430 -0.050 ENERPLUS CORPORATION ERF 70 23.630 23.230 23.340 -0.320 ENSIGN ENERGY SERVICES INC. ESI 24 16.390 16.210 16.300 +0.050 ENGHOUSE SYSTEMS LTD. ESL 3 31.300 31.300 31.300 -0.010 ESSENTIAL ENERGY SERVICES LTD. ESN 84 2.510 2.460 2.470 -0.050 ESPIAL GROUP INC. ESP 2 2.120 2.120 2.120 -0.030 ETRION CORPORATION ETX 5 0.620 0.620 0.620 -0.060 EVERTON RESOURCES INC EVR 15 0.135 0.135 0.135 +0.110 EXTENDICARE INC. EXE 37 6.830 6.800 6.800 -0.040 EXCELLON RESOURCES INC EXN 1 1.330 1.330 1.330 -0.060 EXO U INC. EXO 27 1.350 1.350 1.350 0.000 ABDERDEEN ASIA-PACIFIC INCOME INVEST LTD FAP 21 5.990 5.990 5.990 +0.100 FIRST CAPITAL REALTY INC. FCR 29 18.660 18.590 18.660 +0.090 FISSION URANIUM CORP. FCU 242 1.210 1.140 1.170 -0.040 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 15 525.000 509.950 525.000 +22.000 FINANCIAL 15 SPLIT CORP. II PR. FFN.PR.A 16 10.130 10.130 10.130 -0.020 FIRST QUANTUM J FM 334 22.780 22.280 22.620 -0.060 FIRST NATIONAL FINANCIAL CORPORATION FN 1 21.800 21.800 21.800 -0.320 FIRST NICKEL INC. FNI 1000 0.040 0.040 0.040 -0.005 FRANCO-NEVADA CORPORATION FNV 32 53.200 52.520 53.200 -0.300 FIRST MAJESTIC SILVER CORP FR 61 9.960 9.830 9.890 -0.200 CANYON SERVICES GROUP INC. FRC 71 15.920 15.470 15.650 -0.250 SENIOR SECURED FLOATING RATE FUND FRL.UN 30 9.410 9.350 9.410 +0.160 FREEHOLD ROYALTIES LTD. FRU 8 24.420 24.160 24.420 -0.390 FIRSTSERVICE CORPORATION SV FSV 8 53.680 53.090 53.090 -0.820 FINANCIAL 15 SPLIT CORP FTN.PR.A 24 10.120 10.120 10.120 -0.010 FORTIS INC FTS 130 32.350 32.180 32.190 -0.240 FORTIS INC. INSTAL RCPTS 4% 09JAN24 FTS.IR 680 37.500 37.030 37.030 -0.320 FINNING INTL FTT 39 30.210 29.970 30.150 -0.410 FISSION 3.0 CORP. FUU 50 0.080 0.080 0.080 +0.005 FORTUNA SILVER MINES INC FVI 8 4.550 4.410 4.440 -0.230 GOLDCORP INC G 381 27.500 26.980 27.100 -0.420 GREAT CANADIAN GAMING CORP GC 2 14.980 14.960 14.960 -0.240 GRAN COLOMBIA GOLD CORP. GCM 20 1.420 1.420 1.420 +0.030 GIBSON ENERGY INC. GEI 4 30.730 30.730 30.730 -0.220 GGL RESOURCES CORP. GGL 510 0.010 0.010 0.010 0.000 CGI GROUP INC. CL.A SV GIB.A 188 36.880 35.540 36.760 -0.070 GLOBAL DIV INV GR. INCOME TR. II GII.UN 12 1.260 1.170 1.170 -0.250 GILDAN ACTIVEWEAR INC. GIL 52 58.290 57.780 58.160 -1.170 GEOVIC MINING CORP GMC 50 0.040 0.040 0.040 0.000 GMP CAPITAL INC. GMP 3 7.800 7.780 7.780 -0.220 BSM TECHNOLGIES INC GPS 191 2.690 2.560 2.650 -0.050 GRANITE REIT GRT.UN 17 40.800 40.330 40.440 +0.030 GLUSKIN SHEFF + ASSOCIATES INC. GS 49 30.050 29.730 29.900 -1.300 GOLDEN STAR GSC 10 0.580 0.580 0.580 -0.030 GRAN TIERRA ENERGY INC GTE 280 7.750 7.390 7.680 -0.190 U.S. GEOTHERMAL INC. GTH 5 0.750 0.750 0.750 -0.040 KNIGHT THERAPEUTICS INC. GUD 45 5.420 5.300 5.310 -0.180 GUYANA GOLDFIELDS INC GUY 47 2.290 2.230 2.240 -0.020 GREAT-WEST LIFECO INC GWO 70 30.600 30.300 30.530 -0.070 GEAR ENERGY LTD GXE 92 5.210 4.990 5.030 -0.250 GUESTLOGIX INC GXI 62 1.250 1.220 1.220 -0.030 GEODEX MINERALS LTD GXM 100 0.025 0.025 0.025 -0.005 HUDSON S BAY COMPANY HBC 70 17.540 17.330 17.450 +0.080 HUDBAY MINERALS INC. HBM 144 10.030 9.830 9.840 -0.060 HOME CAPITAL GROUP INC. HCG 25 46.690 46.080 46.670 -0.480 HANWEI ENERGY SERVICES CORP. HE 10 0.060 0.060 0.060 -0.005 HORIZONS ACTIVE FLOATING RATE BOND ETF C HFR 25 10.200 10.190 10.190 -0.010 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 27 8.490 8.440 8.490 -0.310 HIGH LINER HLF 1 44.600 44.600 44.600 +0.480 HEALTHLEASE PROPERTIES REIT HLP.UN 8 10.290 10.290 10.290 -0.010 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 2292 5.970 5.520 5.680 -0.170 HORIZON NORTH LOGISTICS HNL 55 7.820 7.700 7.780 -0.020 HORIZONS BETAPRO NYMEX NAT GAS BULL PLUS HNU 262 15.620 14.630 15.210 +0.560 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 145 3.870 3.850 3.870 +0.040 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 378 5.070 5.040 5.040 -0.050 H & R REAL EST UN HR.UN 73 23.460 23.200 23.410 +0.240 HORIZONS BETAPRO S&P 500R BEAR PLUS ETF HSD 100 3.200 3.200 3.200 +0.080 HUSKY ENERGY INC. HSE 12 36.320 36.150 36.150 -0.490 HORIZONS BETAPRO S&P 500R BULL PLUS ETF HSU 1 25.760 25.760 25.760 -0.700 HORIZONS BPRO S&P 500 VIX SHT BULL ETF HVU 80 5.310 5.090 5.090 +0.030 HIGH ARCTIC ENERGY SERVICES HWO 226 5.700 5.610 5.610 +0.010 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 459 5.520 5.490 5.500 +0.070 HORIZONS S&P/TSX 60 INDEX ETF HXT 40 26.250 26.250 26.250 0.000 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 46 26.580 26.260 26.450 -0.460 INTELLIPHARMACEUTICS INTERNATIONAL INC. I 1 4.040 4.040 4.040 +0.010 ITHACA ENERGY INC IAE 60 2.510 2.460 2.500 -0.050 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 10 43.890 43.350 43.830 -0.750 IFABRIC CORP. IFA 5 3.610 3.610 3.610 +0.720 INTACT FINANCIAL CORPORATION IFC 58 72.580 71.200 72.480 +1.320 INTERFOR CORPORATION IFP 60 16.990 16.640 16.940 -0.310 IGM FINANCIAL INC. IGM 14 52.620 52.180 52.570 -0.850 ISHARES GOLD TRUST IGT 11 13.720 13.660 13.660 -0.090 IMPERIAL METALS CORP. III 16 14.370 13.700 13.800 -0.620 IMRIS INC IM 2 1.230 1.200 1.230 +0.010 IAMGOLD CORP IMG 32 3.680 3.590 3.620 -0.090 IMPERIAL OIL IMO 25 53.060 52.800 53.060 -0.380 INNERGEX RENEWABLE ENERGY INC. INE 30 10.500 10.300 10.300 -0.300 INNVEST REIT TRUST UNIT INN.UN 32 5.160 5.150 5.150 +0.010 INTER PIPELINE LTD. IPL 96 30.250 29.980 30.240 +0.090 THE INTERTAIN GROUP LIMITED IT 1000 4.300 4.300 4.300 -0.090 INTERTAPE POLYMER ITP 60 11.880 11.710 11.790 -0.200 IVANHOE MINES LTD. IVN 429 1.710 1.520 1.520 -0.270 JUST ENERGY GROUP INC. JE 1120 8.440 7.810 7.860 -0.830 KINROSS GOLD CORP K 795 4.350 4.300 4.320 -0.060 K-BRO LINEN INC. KBL 1 39.000 39.000 39.000 -0.050 KLONDEX MINES LTD. KDX 51 1.840 1.810 1.810 -0.040 KELT EXPLORATION LTD. KEL 110 13.200 12.860 13.100 -0.220 KEYERA CORP. KEY 16 75.560 74.780 75.380 +0.730 KIRKLAND LAKE GOLD INC. KGI 607 3.000 2.940 2.940 -0.060 KILLAM PROPERTIES INC. KMP 557 10.440 10.340 10.430 +0.080 LOBLAW COMPANIES LIMITED L 31 47.280 47.040 47.260 -0.170 LAURENTIAN BANK LB 9 47.130 47.070 47.070 -0.120 LAURENTIAN BANK OF CDA SER 10 5.25% LB.PR.E 40 25.280 25.280 25.280 0.000 LIFE & BANC SPLIT CORP PR A LBS.PR.A 17 10.210 10.210 10.210 -0.040 LEGACY OIL AND GAS INC. LEG 340 8.320 8.070 8.260 -0.120 CDN LIFE COS SPLIT CORP. 2012 PR LFE.PR.B 105 10.060 10.050 10.060 +0.010 LUNA GOLD CORP LGC 42 1.110 1.050 1.070 +0.050 LABRADOR IRON ORE ROYALTY CORPORATION LIF 24 29.230 29.040 29.200 -0.520 LIQUOR STORES N.A. LTD. LIQ 11 10.950 10.450 10.450 -0.750 LUMENPULSE INC. LMP 1 17.840 17.840 17.840 -0.030 LINAMAR CORP LNR 51 62.580 60.650 62.560 -0.900 LONGVIEW OIL CORP. LNV 37 6.620 6.420 6.530 -0.080 LONG RUN EXPLORATION LTD LRE 1041 5.560 5.400 5.470 -0.130 LONG RUN EXPLORATION LTD. SUBS RCPTS LRE.R 179 5.470 5.360 5.420 -0.330 LAKE SHORE GOLD CORP. LSG 35 0.840 0.790 0.820 -0.030 LIGHTSTREAM RESOURCES LTD. LTS 246 7.270 6.970 7.260 +0.110 LUCARA DIAMOND CORP LUC 2 1.890 1.880 1.890 0.000 LUNDIN MINING CORP. LUN 1095 5.730 5.650 5.660 -0.130 LEISUREWORLD SENIOR CARE CORP LW 3 12.380 12.380 12.380 +0.080 MAG SILVER CORP. MAG 19 7.930 7.800 7.930 -0.110 MARRET RESOURCE CORP. MAR 49 3.940 3.940 3.940 -0.020 MBAC FERTILIZER CORP. MBC 5 0.520 0.520 0.520 -0.030 MANITOBA TELECOM MBT 25 31.950 31.620 31.880 +0.220 MILL CITY GOLD CORP MC 20 0.590 0.590 0.590 +0.270 MACRO ENTERPRISES INC. MCR 3 6.040 6.040 6.040 +0.090 MACDONALD DETTWILER MDA 22 88.960 87.600 87.810 -1.190 MAJOR DRILLING GRP MDI 18 8.510 8.460 8.480 +0.040 MEG ENERGY CORP. MEG 166 37.150 36.610 37.040 -0.140 MANITOK ENERGY INC. MEI 12 2.440 2.390 2.390 -0.090 MANULIFE FIN MFC 862 20.280 19.760 20.080 -0.250 MANULIFE FINANCIAL CORP. PR A SER 4 MFC.PR.D 6 24.970 24.970 24.970 -0.440 MAPLE LEAF FOODS MFI 72 17.350 17.220 17.340 -0.110 MANULIFE FLOATING RATE SENIOR LOAN FUND MFR.UN 18 9.650 9.650 9.650 -0.080 MAGNA INTERNATIONAL INC. COMMON MG 127 108.600 106.400 108.520 +0.400 MARRET HIGH YIELD STRATEGIES FUND MHY.UN 100 7.710 7.710 7.710 -0.010 GENWORTH MI CANADA INC. MIC 65 38.670 38.040 38.520 -0.460 MERCATOR MINERALS LTD. ML 20 0.095 0.095 0.095 -0.005 MART RESOURCES INC MMT 150 1.480 1.460 1.460 -0.030 MANDALAY RESOURCES CORP MND 76 1.010 1.000 1.000 -0.010 MITEL NETWORKS CORPORATION MNW 1 11.870 11.870 11.870 -0.190 MARQUEE ENERGY LTD. MQL 32 1.060 1.010 1.060 -0.040 MARTINREA INTERNATIONAL INC. MRE 70 11.160 11.000 11.010 -0.130 MORGUARD N.A. RESIDENTIAL REIT MRG.UN 4 10.520 10.430 10.430 -0.110 MORGUARD UN MRT.UN 3 17.000 17.000 17.000 -0.090 METRO INC. MRU 8 67.710 67.000 67.520 -1.050 MORNEAU SHEPELL INC. MSI 1 16.790 16.790 16.790 +0.210 MORNEAU SHEPELL INC. 5.75% 31MAR17 MSI.DB 10 113.200 113.200 113.200 +1.500 MILESTONE APARTMENTS REIT MST.UN 62 10.450 10.410 10.450 +0.040 TIMBERCREEK SENIOR MTGE INV CORP. MTG 18 8.670 8.640 8.640 -0.030 MULLEN GROUP LTD. MTL 27 28.810 28.400 28.760 -0.010 MCEWEN MINING INC. MUX 1 2.440 2.440 2.440 -0.080 METHANEX CORP MX 25 66.210 65.310 65.990 -0.490 NATIONAL BANK OF CANADA NA 68 45.830 45.420 45.700 -0.020 NEWALTA CORPORATION NAL 1 19.590 19.590 19.590 -0.100 NORBORD INC. NBD 27 28.830 28.410 28.600 -0.340 NORTHERN DYNASTY MINERALS LTD. NDM 5 0.750 0.750 0.750 +0.010 NORDION INC. NDN 12 13.470 13.370 13.420 -0.070 NOVADAQ TECHNOLOGIES INC. NDQ 3 17.480 17.370 17.370 +0.460 NOVAGOLD RES INC. NG 13 3.430 3.390 3.400 -0.070 NEW GOLD INC. NGD 275 5.560 5.460 5.550 +0.040 NORTHERN GOLD MINING INC NGM 160 0.035 0.035 0.035 0.000 NIKO RES NKO 165 2.050 1.950 1.990 +0.020 NORTH AMERICAN ENERGY PARTNERS INC. NOA 4 8.160 8.060 8.160 +0.110 NORTHLAND POWER INC. NPI 78 17.740 17.600 17.670 +0.060 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 16 27.900 27.400 27.400 -0.530 NEVSUN RES J NSU 77 3.860 3.780 3.840 -0.070 NUVISTA ENERGY LTD. NVA 209 10.230 9.850 10.170 +0.090 THE NORTH WEST COMPANY INC. NWC 12 25.130 24.930 24.970 -0.280 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 261 10.060 9.940 10.020 -0.030 ONEX CORPORATION SV OCX 27 63.400 62.750 63.330 +0.330 OCEANAGOLD CORP. OGC 86 2.800 2.750 2.780 -0.040 ORBITE ALUMINAE INC. ORT 70 0.275 0.270 0.275 0.000 OSISKO MINING CORPORATION OSK 785 8.180 8.020 8.070 -0.120 OPEN TEXT CORP OTC 85 51.440 50.670 51.360 +0.180 PRIMERO MINING CORP. P 65 7.050 6.890 6.990 -0.150 PAN AMERICAN J PAA 5 14.360 14.140 14.190 -0.360 PARTNERS REIT PAR.UN 53 4.330 4.290 4.300 +0.020 PRECISION DRILLING CORPORATION PD 196 13.380 12.980 13.320 -0.210 N A PALLADIUM PDL 5 0.270 0.270 0.270 0.000 PALADIN RESOURCES LTD. PDN 20 0.435 0.420 0.420 -0.010 PETRODORADO ENERGY LTD. PDQ 150 0.040 0.040 0.040 0.000 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 170 38.400 37.620 37.890 -1.540 PREMIER GOLD MINES LTD. PG 320 2.080 2.050 2.050 -0.050 PENGROWTH ENERGY CORPORATION PGF 338 7.010 6.860 6.980 -0.060 PATIENT HOME MONITORING CORP. PHM 20 0.245 0.240 0.245 +0.020 PHX ENERGY SERVICES CORP. PHX 11 16.010 15.900 15.900 +0.020 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 72 23.290 22.950 23.150 -0.200 PARKLAND FUEL CORPORATION PKI 138 20.150 20.020 20.060 -0.190 PILOT GOLD INC. PLG 2 1.310 1.300 1.310 -0.080 PROMETIC LIFE SCIENCES INC. PLI 102 1.020 1.000 1.010 0.000 PARALLEL ENERGY TRUST PLT.UN 1 4.500 4.500 4.500 -0.100 PICTON MAHONEY TACTICAL INCOME FUND PMB.UN 10 10.090 10.090 10.090 +0.130 SENTRY SELECT PRIMARY METALS CORP. PME 5 3.810 3.810 3.810 +0.010 PETROMANAS ENERGY INC. PMI 105 0.265 0.260 0.265 +0.030 PERPETUAL ENERGY INC. PMT 39 1.680 1.630 1.650 -0.010 PNI DIGITAL MEDIA INC. PN 2574 1.680 1.680 1.680 0.000 PINECLIFF ENERGY INC. PNE 2629 1.430 1.310 1.380 -0.080 PANORIENT ENERGY CORP. POE 5 2.040 2.040 2.040 -0.090 POTASH CORPORATION OF SASKATCHEWAN INC POT 355 40.300 39.760 40.010 -0.310 PARAMOUNT RESOURCES LTD. POU 113 56.070 54.810 55.970 -0.450 POWER CORPORATION OF CANADA SV POW 716 30.940 30.480 30.570 -0.340 PEMBINA PIPELINE CORPORATION PPL 50 45.290 44.650 44.800 -0.690 PAINTED PONY PETROLEUM LTD. PPY 85 10.920 10.590 10.600 -0.340 PROBE MINES LTD PRB 1 2.510 2.510 2.510 +0.060 PACIFIC RUBIALES ENERGY CORP PRE 252 18.070 17.610 18.000 -0.080 PETROWEST CORPORATION PRW 178 1.180 1.160 1.160 -0.020 PULSE SEISMIC INC. PSD 446 3.360 3.330 3.330 -0.070 PASON SYSTEMS INC. PSI 37 30.420 30.200 30.400 -0.050 PETROAMERICA OIL CORP. PTA 45 0.290 0.285 0.290 -0.005 POET TECHNOLOGIES INC. PTK 85 1.680 1.520 1.520 +0.100 PLATINUM GROUP METALS LTD. PTM 26 1.190 1.130 1.190 +0.080 PETAQUILLA MINERALS LTD. PTQ 5 0.150 0.150 0.150 -0.015 PURE TECHNOLOGIES LTD. PUR 6 6.730 6.700 6.700 -0.060 PRETIUM RESOURCES INC. PVG 50 8.040 7.740 7.750 -0.330 POWERTECH URANIUM CORP. PWE 40 0.055 0.055 0.055 -0.005 POWER FINANCIAL CORP. PWF 61 35.060 34.550 34.720 -0.220 PENN WEST PETROLEUM LTD. PWT 215 9.980 9.800 9.950 -0.130 PAREX RESOURCES INC. PXT 91 11.820 11.690 11.710 -0.180 BLACKPEARL RESOURCES INC. PXX 483 2.530 2.360 2.360 -0.150 QUEBECOR INC. CL.B SV QBR.B 39 26.540 26.340 26.410 -0.010 QHR CORPORATION QHR 16 1.400 1.400 1.400 +0.130 ROMARCO MINERALS INC. R 380 0.780 0.750 0.780 0.000 RITCHIE BROS AUCTIONEERS INC. RBA 5 24.550 24.310 24.550 -0.020 RB ENERGY INC. RBI 5 0.640 0.640 0.640 -0.010 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 23 45.120 44.960 45.080 +0.200 ROCK ENERGY INC. RE 495 6.880 6.560 6.670 -0.430 CDN REAL ESTATE UN REF.UN 18 46.030 45.780 45.830 +0.100 RIOCAN REIT PR SERIES A REI.PR.A 9 25.360 25.360 25.360 +0.810 RIOCAN REAL EST UN REI.UN 115 28.000 27.600 28.000 +0.480 REITMANS CANADA LTD. CL.A NV RET.A 29 6.790 6.730 6.730 -0.190 RIO ALTO MINING LIMITED RIO 98 2.160 2.100 2.160 +0.050 REDKNEE SOLUTIONS INC. RKN 50 4.450 4.350 4.360 -0.180 RESERVOIR MINERALS INC. RMC 7 6.460 6.350 6.460 -0.020 ROCKY MOUNTAIN DEALERSHIPS INC. RME 1 10.770 10.770 10.770 -0.060 RUSORO MINING LTD RML 10 0.030 0.030 0.030 +0.005 RETROCOM REIT RMM.UN 30 4.750 4.720 4.720 -0.030 RMP ENERGY INC. RMP 632 8.080 7.800 7.960 -0.490 RUBICON MINERALS CORP. RMX 66 1.170 1.160 1.160 -0.020 TRANSALTA RENEWABLES INC. RNW 77 11.340 11.300 11.300 -0.040 RONA INC. RON 45 10.990 10.950 10.990 0.000 RAGING RIVER EXPLORATION INC. RRX 264 10.070 9.900 10.070 -0.150 ROGERS SUGAR INC. RSI 92 4.540 4.510 4.540 -0.010 ARTEK EXPLORATION LTD. RTK 288 4.160 4.090 4.160 -0.010 PURE MULTI-FAMILY REIT LP USD RUF.U 5 4.710 4.710 4.710 -0.020 RUSSEL METALS RUS 22 32.920 32.640 32.640 -0.520 ROYAL BANK OF CANADA RY 71 73.630 72.940 73.130 -0.370 SHERRITT INTL RV S 501 4.500 4.400 4.460 -0.190 SAPUTO INC. SAP 32 59.000 58.910 59.000 -0.610 SABINA GOLD & SILVER CORP. SBB 50 0.670 0.640 0.640 -0.050 SIRONA BIOCHEM CORP. SBM 5 0.100 0.100 0.100 -0.060 SEARS CANADA INC SCC 1 15.950 15.950 15.950 -0.420 SHAWCOR LTD SCL 12 53.910 53.530 53.570 -1.090 SPROTT RESOURCE CORP SCP 1 2.670 2.670 2.670 -0.010 SEABRIDGE GOLD INC. SEA 5 8.000 7.920 8.000 -0.200 SERINUS ENERGY INC. SEN 30 2.410 2.410 2.410 -0.050 SECURE ENERGY SERVICES INC. SES 61 19.680 19.210 19.320 -0.360 SPYGLASS RESOURCES CORP SGL 431 1.750 1.710 1.750 +0.040 SURGE ENERGY INC. SGY 697 6.860 6.620 6.770 -0.040 SPROTT INC SII 130 3.300 3.250 3.250 -0.060 STELLA JONES INC SJ 6 29.920 29.700 29.920 -0.080 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 130 27.150 26.820 27.020 -0.110 SUN LIFE FINANCIAL INC. SLF 26 37.080 36.740 37.080 -0.460 ST. ELIAS MINES LTD SLI 10 0.030 0.030 0.030 0.000 SILVER WHEATON CORP. SLW 94 23.950 23.350 23.620 -0.460 SMART TECHNOLOGIES INC SMA 3 4.450 4.360 4.450 -0.180 SEMAFO J SMF 42 3.830 3.730 3.770 -0.130 SNC-LAVALIN SV SNC 27 51.790 51.060 51.380 -0.570 SUPERIOR PLUS CORP. SPB 59 13.780 13.600 13.600 -0.140 SPARTAN ENERGY CORP. SPE 1373 3.790 3.550 3.730 -0.120 SCORPIO MINING CORP. SPM 25 0.270 0.265 0.270 -0.025 STORM RESOURCES LTD. SRX 13 5.170 4.940 4.940 -0.110 SANDSTORM GOLD LTD. SSL 33 6.210 6.000 6.110 -0.240 SILVER STANDARD RES INC. SSO 87 8.640 8.410 8.440 -0.440 STUDENT TRANSPORTATION INC. COMMON STB 51 6.920 6.880 6.880 0.000 STANTEC INC STN 4 65.460 65.140 65.460 +0.350 SOUTHERN PACIFIC RESOURES CORP STP 15 0.230 0.230 0.230 -0.010 SUNCOR ENERGY INC. SU 326 42.890 42.420 42.850 -0.200 SANDVINE CORPORATION SVC 88 3.680 3.550 3.650 -0.070 SILVERCREST MINES INC SVL 12 1.860 1.850 1.850 -0.050 SILVERCORP METALS INC. SVM 24 2.090 2.050 2.070 -0.070 SAVANNA ENERGY SERVICES CORP SVY 11 8.330 8.270 8.310 -0.100 SIERRA WIRELESS SW 62 19.090 18.800 19.030 -0.220 TELUS CORPORATION T 207 40.860 40.400 40.840 +0.590 TRANSALTA CORPORATION TA 149 13.360 13.240 13.350 +0.060 TAG OIL LTD TAO 129 2.990 2.830 2.860 -0.150 TWIN BUTTE ENERGY LTD. TBE 1403 1.870 1.790 1.810 -0.040 TECK RESOURCES LTD. CL.B SV TCK.B 273 25.490 24.810 24.890 -0.400 TRANSCONTINENTAL INC. CL A SV TCL.A 27 16.140 15.670 15.670 -0.440 THOMPSON CREEK METALS COMPANY TCM 66 3.290 3.120 3.280 -0.010 TRICON CAPITAL GROUP INC. TCN 125 8.060 7.830 7.890 -0.080 TRICAN WELL TCW 91 15.980 15.450 15.540 -0.350 TORONTO-DOMINION BANK TD 267 52.310 51.770 51.870 -0.430 TRINIDAD DRILLING LTD. TDG 72 11.270 11.100 11.230 -0.130 TRILOGY ENERGY CORP. TET 41 28.730 28.480 28.570 -0.070 TRANSFORCE INC. TFI 27 23.180 23.010 23.030 -0.290 TRANSGLOBE J TGL 103 7.140 6.900 7.120 -0.100 TERANGA GOLD CORPORATION TGZ 5 0.650 0.650 0.650 -0.020 TIM HORTONS INC. THI 144 60.020 59.840 59.990 -0.110 TAHOE RESOURCES INC. THO 13 24.320 23.910 24.090 -0.500 TITANIUM CORP INC TIC 3 1.800 1.800 1.800 -0.090 TOROMONT IND TIH 8 26.840 26.700 26.700 -0.260 TEKMIRA PHAMACEUTICALS CORP TKM 29 12.690 12.340 12.600 -0.690 TASEKO MINES LTD. TKO 34 2.380 2.330 2.340 -0.050 TALISMAN ENERGY INC. TLM 688 11.530 11.320 11.430 -0.170 TRIMAC TRANSPORTATION LTD. TMA 3 6.350 6.350 6.350 0.000 TIMBERCREEK MORTGAGE INVEST TMC 2 9.370 9.360 9.360 -0.070 TITAN MEDICAL INC TMD 12 1.910 1.910 1.910 -0.010 TIMMINS GOLD CORP TMM 25 1.540 1.490 1.490 -0.080 TRANSATLANTIC PETROLEUM CORP. TNP 1 8.590 8.590 8.590 -0.980 TORC OIL & GAS LTD. TOG 64 13.860 13.370 13.790 +0.180 TOURMALINE OIL CORP. TOU 117 54.440 53.530 54.390 -0.230 TEMPLE HOTELS INC. TPH 61 5.870 5.860 5.860 -0.140 THOMSON REUTERS CORP. TRI 181 39.550 38.880 38.990 -0.530 TRIMEL PHARMACEUTICALS CORPORATION TRL 45 0.540 0.520 0.540 +0.040 TRANSCANADA CORPORATION TRP 141 51.160 50.830 51.140 -0.050 TURQUOISE HILL RESOURCES LTD. TRQ 298 4.180 4.070 4.180 +0.010 TORSTAR CORP. CL. B NV TS.B 17 7.600 7.490 7.490 -0.120 TREVALI MINING CORPORATION TV 225 1.060 1.010 1.030 -0.020 TAMARACK VALLEY ENERGY LTD. TVE 273 5.490 5.350 5.430 -0.140 TWEED MARIJUANA INC. TWD 4 2.880 2.790 2.790 -0.140 TUCKAMORE CAPITAL MANAGEMENT INC. TX 5 0.770 0.770 0.770 +0.270 TOREX GOLD RESOURCES INC. TXG 731 1.200 1.180 1.190 -0.010 URANIUM PARTICIPATION CORP. U 23 4.980 4.900 4.920 +0.010 DOMTAR CORPORATION UFS 1 102.300 102.300 102.300 -1.320 UNI SELECT INC UNS 1 30.510 30.510 30.510 -0.160 URTHECAST CORP. UR 17 1.370 1.280 1.280 -0.020 UR-ENERGY INC. URE 17 1.210 1.110 1.210 +0.080 VANGUARD CDN AGGREGATE BOND INDEX ETF VAB 15 25.050 25.010 25.050 +0.090 VERMILION ENERGY INC. VET 33 71.400 69.970 71.270 -0.710 VICWEST INC VIC 1 9.490 9.490 9.490 -0.070 VICTORIA GOLD CORP VIT 5 0.115 0.115 0.115 -0.015 5N PLUS INC. VNP 26 4.540 4.410 4.470 -0.090 VALEANT PHARMACEUTICALS INTL INC. VRX 46 137.040 133.890 134.850 -3.360 VANGUARD CDN SHORT-TERM BOND INDEX ETF VSB 16 24.860 24.860 24.860 +0.010 VANGUARD CAN SHORT TRM CORP BND IND ETF VSC 10 25.160 25.160 25.160 0.000 VERESEN INC. VSN 236 16.370 16.050 16.270 +0.300 VICTORY VENTURES INC. VVN 50 0.025 0.025 0.025 IPATH S&P 500 VIX SHORT-TERM FUTURES ETN VXX 3 41.270 40.790 41.150 +0.670 WHITECAP RESOURCES INC. WCP 180 14.550 14.340 14.550 -0.060 WESTERN FOREST PRODUCTS INC. WEF 1043 2.460 2.390 2.410 -0.020 WESTERNONE INC. WEQ 8 7.630 7.600 7.630 +0.030 WEST FRASER TIMBER WFT 123 53.270 52.080 52.690 -0.760 WI-LAN INC WIN 188 3.340 3.200 3.240 -0.320 WESTJET AIRLINES LTD. WJA 77 24.460 23.450 24.000 -0.350 WAJAX CORP WJX 7 34.100 33.790 33.900 -0.050 GEORGE WESTON LIMITED WN 64 82.620 81.550 82.450 -0.170 WESTPORT INNOV WPT 6 16.600 16.460 16.460 -0.540 WESTERN ENERGY SVCS CORP WRG 98 11.010 10.830 10.960 -0.190 WSP GLOBAL INC. WSP 51 38.000 37.330 37.580 -0.820 WESTSHORE TERMINALS INVESTMENT CORP. WTE 61 34.250 33.350 33.380 -0.810 TMX GROUP LIMITED X 13 59.020 56.720 56.960 -0.560 iSHARES CANADIAN UNIVERSE BOND INDEX ETF XBB 251 30.860 30.850 30.850 +0.070 iSHARES CANADIAN CORPORATE BD INDEX ETF XCB 36 21.380 21.360 21.380 +0.040 XTREME DRILLING AND COIL SERVICES CORP. XDC 13 4.640 4.600 4.640 -0.090 iSHARES J.P. MORGAN USD EMG MKTS BD INDE XEB 3 21.660 21.660 21.660 iSHARES S&P/TSX CAPPED ENERGY INDEX ETF XEG 26 19.610 19.450 19.600 -0.150 iSHARES S&P/TSX GLOBAL GOLD INDEX ETF XGD 18 11.300 11.270 11.270 -0.090 iSHARES S&P/TSX 60 INDEX ETF XIU 912 21.150 20.940 21.030 -0.120 iSHARES S&P/TSX CAPPED REIT INDEX ETF XRE 6 16.500 16.500 16.500 +0.120 XINERGY LTD. XRG 30 0.325 0.325 0.325 -0.095 iSHARES CDN SHORT TERM BOND INDEX ETF XSB 16 28.710 28.700 28.710 +0.020 iSHARES S&P 500 INDEX ETF CAD HDGD XSP 96 21.730 21.590 21.610 -0.270 SIRIUS XM CANADA HOLDINGS INC. SV XSR 98 7.920 7.830 7.830 -0.030 YELLOW MEDIA LIMITED Y 30 21.730 21.000 21.120 +0.380 YANGARRA RESOURCES LTD. YGR 404 1.130 1.090 1.090 -0.050 YOHO RESOURCES INC. YO 5 2.440 2.440 2.440 -0.010 YAMANA GOLD INC YRI 1300 8.270 7.980 8.010 -0.190 ZARGON OIL & GAS LTD. ZAR 14 9.440 9.410 9.430 -0.260 BMO SHORT CORPORATE BOND INDEX ETF ZCS 8 14.870 14.860 14.870 +0.020 BMO S&P/TSX EQUAL WEIGHT BANKS INDEX ETF ZEB 54 22.280 22.150 22.220 -0.030 ZENYATTA VENTURES LTD. ZEN 11 3.260 3.260 3.260 -0.050 BMO HI YLD US CORP BD HGD CAD INDEX ETF ZHY 15 16.270 16.250 16.250 +0.010 BMO JUNIOR GOLD INDEX ETF ZJG 563 7.160 7.160 7.160 -1.070 ZOOMED INC ZMD 510 0.025 0.025 0.025 0.000 BMO S&P/TSX LADDERED PREF SHARE IND ETF ZPR 5 14.450 14.450 14.450 -0.020 Trades: 28,753 Total Volume: 12,744,869 Total Value: $111,347,265 Advanced: 141 Declined: 417 Unchanged: 3,853 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.