Pure Trading Daily Market Summary May 16 2014 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDTL REAL ESTATE TR AAR.UN 201 4.860 4.820 4.820 -0.030 ADVANTAGE OIL & GAS LTD. AAV 214 6.290 6.170 6.260 -0.110 ADVANTAGE OIL & GAS LTD. 5% 30JAN15 AAV.DB.H 10 102.010 102.010 102.010 0.000 ATHABASCA MINERALS INC ABM 17 1.700 1.650 1.700 +0.090 ASHBURTON VENTURES INC ABR 120 0.050 0.050 0.050 -0.005 ABSOLUTE SOFTWARE CORP. ABT 4 6.290 6.290 6.290 -0.050 BARRICK GOLD CORPORATION ABX 419 18.240 17.970 18.050 -0.260 AIR CANADA CL A AC.A 59 8.170 8.070 8.080 +0.180 AIR CANADA CL B AC.B 647 8.220 8.070 8.090 +0.170 ATCO LTD. CL.I NV ACO.X 68 52.750 51.840 52.390 -0.600 AUTOCANADA INC. ACQ 29 69.460 69.190 69.190 -1.150 ALARIS ROYALTY CORP AD 13 28.880 28.610 28.670 -0.170 ALDERON IRON ORE CORP. ADV 208 1.430 1.390 1.400 +0.020 AURORA OIL & GAS LIMITED AEF 209 4.250 4.240 4.250 +0.010 AGNICO EAGLE MINES LIMITED AEM 342 35.300 34.980 35.200 -0.460 ANTRIM ENERGY J AEN 350 0.055 0.055 0.055 +0.005 ARGENT ENERGY TRUST AET.UN 895 2.680 2.530 2.650 -0.020 AG GROWTH INTERNATIONAL INC. AFN 3 46.520 46.400 46.500 -0.050 AGF MANAGEMENT LTD. CL.B NV AGF.B 42 12.840 12.730 12.810 +0.060 ALAMOS GOLD INC. AGI 107 9.360 9.260 9.290 -0.180 ALLIANCE GRAIN TRADERS INC. AGT 3 18.880 18.740 18.740 -0.140 AGRIUM INC AGU 43 99.960 99.240 99.640 -0.210 ASTON HILL FINANCIAL INC AHF 85 1.180 1.160 1.170 0.000 AIMIA INC. AIM 100 19.160 18.940 19.160 +0.100 ASANKO GOLD INC. AKG 48 2.100 2.060 2.090 -0.040 ALTAGAS LTD. ALA 6 48.730 48.650 48.650 +0.040 ALTIUS MINERALS CORP. ALS 2 13.440 13.410 13.410 -0.200 ALMADEN MINERALS LTD. AMM 5 1.370 1.370 1.370 -0.070 AINSWORTH LUMBER CO. LTD ANS 1096 3.000 2.860 2.880 -0.120 ALLIED NEVADA GOLD CORP ANV 26 3.450 3.420 3.420 -0.030 AFRICA OIL CORP AOI 7306 8.660 8.510 8.570 -0.010 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 5 35.810 35.750 35.760 +0.060 ALGONQUIN POWER & UTILITIES CORP. AQN 60 8.180 8.130 8.140 0.000 ARGONAUT GOLD INC. AR 66 3.930 3.880 3.930 0.000 AECON GROUP INC ARE 69 16.930 16.810 16.840 -0.270 ARC RESOURCES LTD. ARX 354 31.650 31.040 31.220 -0.440 ALACER GOLD CORP. ASR 101 2.510 2.450 2.500 -0.010 ATS AUTOMATION ATA 27 14.970 14.640 14.710 -0.130 ATAC RESOURCES LTD ATC 8 1.100 1.100 1.100 0.000 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 27 29.550 29.430 29.520 -0.370 ATHABASCA OIL CORPORATION ATH 261 7.320 7.240 7.270 -0.110 ATLANTIC POWER CORP. ATP 205 3.530 3.430 3.450 -0.090 AUSTRALIAN BANC INCOME FUND AUI.UN 1 12.170 12.170 12.170 +1.270 AURICO GOLD INC. AUQ 168 4.060 4.010 4.050 -0.010 AMERICAN VANADIUM CORP. AVC 5 0.610 0.610 0.610 +0.050 AVALON RARE METALS INC. AVL 5 0.540 0.540 0.540 -0.020 AVIGILON CORPORATION AVO 164 19.680 19.200 19.680 +0.330 ARTIS REIT AX.UN 82 16.110 16.030 16.060 -0.020 AMAYA GAMING GROUP INC. AYA 35 7.940 7.500 7.750 +0.150 AUGUSTA RESOURCE CORPORATION AZC 3558 3.050 3.000 3.010 -0.190 BELL ALIANT INC. BA 19 28.460 28.300 28.390 +0.080 BANRO CORP. BAA 25 0.470 0.465 0.465 -0.035 BADGER DAYLIGHTING LTD. BAD 39 35.330 35.010 35.260 +0.190 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 68 48.100 47.800 48.030 +0.130 BALMORAL RESOURCES LTD. BAR 200 1.070 1.010 1.070 +0.090 BAUER PERFORMANCE SPORTS LTD. BAU 2 15.050 15.050 15.050 -0.050 BLACKBERRY LIMITED BB 194 7.930 7.830 7.880 -0.140 BOMBARDIER INC. CL. B SV BBD.B 1677 3.940 3.880 3.890 -0.020 BLACKBIRD ENERGY INC. BBI 5 0.285 0.285 0.285 +0.045 COTT CORP BCB 4 7.720 7.700 7.710 +0.050 BCE INC. BCE 540 49.910 49.740 49.780 -0.070 BEAR CREEK MINING CORP BCM 15 2.000 1.990 2.000 +0.040 BLACK DIAMOND GROUP LIMITED BDI 16 33.630 33.080 33.330 -0.870 BIRD CONSTRUCTION INC. BDT 2 13.860 13.860 13.860 -0.160 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 120 65.000 63.930 64.950 +1.140 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 36 32.070 32.000 32.060 +0.110 BROOKFIELD GLOBAL INFRASTR SEC INCOME FD BGI.UN 3 10.230 10.180 10.230 +0.100 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 543 26.900 26.710 26.820 -0.270 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 10 44.000 43.530 43.780 -0.100 BIRCHCLIFF ENERGY LTD. BIR 70 12.470 12.140 12.450 +0.350 BNK PETROLEUM INC. BKX 23 1.970 1.900 1.900 0.000 BALLARD POWER SYSTEMS INC BLD 23 3.650 3.340 3.530 +0.200 BORALEX INC. BLX 300 13.770 13.770 13.770 +0.260 BANK OF MONTREAL BMO 30 75.020 74.500 74.630 -0.440 BONTERRA ENERGY CORP. BNE 2 56.910 56.910 56.910 +0.470 BANKERS PETROLEUM LTD. BNK 458 6.070 5.920 5.930 -0.150 BONAVISTA ENERGY CORPORATION BNP 117 16.550 16.050 16.190 -0.480 BANK OF NOVA SCOTIA BNS 50 67.480 66.920 66.970 -0.500 BANK OF NOVA SCOTIA 5YR PR SER 18 BNS.PR.P 200 25.500 25.500 25.500 +0.400 AMERICAS PETROGAS INC. BOE 8 1.200 1.190 1.200 +0.010 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 11 21.850 21.710 21.750 +0.090 BELO SUN MINING CORP. BSX 20 0.205 0.200 0.205 -0.005 BTB REIT BTB.UN 3 4.680 4.660 4.680 +0.030 BAYTEX ENERGY CORP. BTE 44 44.940 44.300 44.540 -0.130 BAYTEX ENERGY CORP SUBS RCPTS BTE.R 1 44.690 44.690 44.690 -0.400 B2GOLD CORP. BTO 576 2.980 2.860 2.880 -0.100 BONTERRA RESOURCES INC BTR 700 0.005 0.005 0.005 0.000 BROWNSTONE ENERGY INC. BWN 180 0.035 0.035 0.035 -0.035 BELLATRIX EXPLORATION LTD BXE 1471 9.980 9.650 9.970 -0.180 BOYD GROUP INCOME FUND BYD.UN 17 39.750 39.750 39.750 -0.420 CAE INC CAE 164 14.700 14.530 14.540 -0.210 CANAM GROUP INC. CAM 46 13.450 13.290 13.450 +0.060 CDN APARTMENT UN CAR.UN 984 23.440 22.570 23.440 +1.150 CASCADES INC CAS 8 6.170 6.110 6.140 +0.060 iSHARES 1-5 YEAR LADD CORP BND IN FND CBO 247 19.790 19.770 19.770 -0.030 COGECO CABLE INC. SV CCA 6 61.670 61.290 61.670 +0.690 CCL INDUSTRIES INC. CL. B NV CCL.B 20 105.100 104.510 105.100 +0.270 CAMECO CORP CCO 204 21.680 21.330 21.430 -0.230 CATAMARAN CORPORATION CCT 39 46.560 45.930 46.500 +0.510 COUNTERPATH CORPORATION CCV 1 1.330 1.330 1.330 -0.060 CANELSON DRILLING INC CDI 97 7.560 7.380 7.440 -0.130 COM DEV INTL CDV 1 3.840 3.840 3.840 -0.020 CENTRAL FUND OF CANADA LTD. CL.A NV CEF.A 2 15.030 14.970 14.970 -0.380 CATHEDRAL ENERGY SERVICES LTD. CET 1 4.720 4.720 4.720 +0.330 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 18 32.810 32.510 32.570 -0.300 CANACCORD GENUITY GROUP INC. CF 5 9.550 9.470 9.470 -0.030 CANFOR CORP CFP 24 25.380 24.680 25.070 +0.170 CALFRAC WELL SERVICES LTD. CFW 5 36.650 36.210 36.210 -0.570 CANFOR PULP PRODUCTS INC. CFX 42 13.070 12.840 12.930 -0.030 CENTERRA GOLD INC. CG 34 5.120 5.020 5.020 -0.030 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 9 2.700 2.680 2.680 -0.030 CINEPLEX INC. CGX 32 40.560 40.360 40.480 0.000 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 67 20.040 19.270 20.000 -0.010 CHORUS AVIATION INC. CL B CHR.B 6 3.820 3.820 3.820 +0.060 CU INC. PR. SERIES 2 CIU.PR.B 53 24.980 24.980 24.980 0.000 CI FINANCIAL CORP. CIX 150 34.230 33.430 33.530 -1.300 CARDINAL ENERGY LTD. CJ 3 15.690 15.660 15.690 -0.090 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 42 25.500 25.290 25.490 0.000 CARGOJET INC. CJT 17 21.430 21.260 21.260 +0.410 CHINOOK ENERGY INC. CKE 24 1.980 1.940 1.980 +0.130 CELESTICA INC SV CLS 72 12.750 12.210 12.280 0.000 CANADIAN IMPERIAL BANK OF COMMERCE CM 67 97.500 96.350 96.460 -0.770 COMPUTER MODELLING GROUP LTD CMG 1 30.710 30.710 30.710 -0.110 COMPASS INCOME FUND CMZ.UN 13 13.880 13.880 13.880 +0.500 CANACOL ENERGY LTD CNE 174 7.280 7.040 7.280 +0.090 CONTINENTAL GOLD LIMITED CNL 22 4.010 3.930 3.940 -0.100 CDN NATURAL RES CNQ 532 43.870 43.030 43.260 -0.620 CANADIAN NATIONAL RAILWAY CO. CNR 37 64.300 63.920 64.270 +0.300 CANADIAN OIL SANDS LIMITED COS 499 23.300 23.090 23.160 +0.030 CANADIAN PACIFIC RAILWAY LIMITED CP 28 174.360 173.080 173.670 +0.780 iSHARES S&P/TSX CDN PREF SHARE IND FND CPD 51 16.550 16.530 16.550 +0.020 CRESCENT POINT ENERGY CORP. CPG 227 43.770 43.510 43.690 +0.060 CRESCENT POINT ENERGY CORP. W.I. CPG.W 27 43.680 43.680 43.680 -0.410 CARPATHIAN GOLD INC. CPN 30 0.025 0.025 0.025 -0.005 CAPITAL POWER CORPORATION CPX 56 25.660 25.560 25.570 -0.090 CEQUENCE ENERGY LTD. CQE 82 2.640 2.620 2.630 0.000 CREW ENERGY INC CR 144 10.020 9.850 9.950 -0.030 CERES GLOBAL AG CORP CRP 1 6.950 6.950 6.950 0.000 CROMBIE REIT SER C 5.75% 30JUN17 CRR.DB.C 10 102.610 102.610 102.610 -3.120 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 18 13.640 13.540 13.570 +0.020 CAPSTONE MINING CORP. CS 684 2.800 2.740 2.800 -0.020 CAPSTONE INFRASTRUCTURE CORP. CSE 153 4.090 4.050 4.070 -0.010 CHARTWELL RETIREMENT RESIDENCES CSH.UN 115 10.770 10.690 10.730 -0.010 CONSTELLATION SOFTWARE INC. CSU 39 240.230 236.290 238.610 -1.960 CROCOTTA ENERGY INC. CTA 126 3.770 3.640 3.750 +0.030 CANADIAN TIRE CORPORATION CL. A NV CTC.A 33 107.810 106.220 106.800 -0.420 CANADIAN UTILITIES LTD. CL.A NV CU 43 39.670 39.140 39.510 -0.030 COMINAR R E UN CUF.UN 203 19.290 19.190 19.230 0.000 COPPER MINING CORPORATION CUM 48 2.330 2.280 2.300 +0.010 CANEXUS CORPORATION CUS 384 4.690 4.610 4.690 +0.020 CENOVUS ENERGY INC. CVE 92 31.690 31.310 31.410 +0.140 CDN WESTERN BANK CWB 23 36.870 36.800 36.870 -0.010 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 32 27.390 27.170 27.330 +0.160 CONCORDIA HEALTHCARE CORP. CXR 11 31.000 30.110 30.180 -0.220 COUNSEL CORP CXS 45 1.880 1.730 1.730 +0.040 DREAM OFFICE REIT D.UN 520 29.670 29.450 29.550 -0.050 DOUBLEVIEW CAPITAL CORP. DBV 5 0.200 0.200 0.200 -0.010 DUNDEE CORP. CL.A SV DC.A 40 16.180 16.000 16.150 +0.050 DONNYCREEK ENERGY INC. DCK 64 2.060 2.040 2.060 -0.010 DDS WIRELESS INT L INC DD 10 2.220 2.220 2.220 0.000 DOMINION DIAMOND CORPORATION DDC 49 13.320 13.170 13.300 +0.110 DELPHI ENERGY CORP. DEE 170 3.390 3.320 3.350 +0.020 DIVIDEND 15 SPLIT CORP II CL A DF 9 8.540 8.540 8.540 +0.030 DIVIDEND 15 SPLIT CORP DFN 35 11.940 11.930 11.940 0.000 DIVIDEND 15 SPLIT CORP. DFN.PR.A 10 10.160 10.160 10.160 +0.030 DETOUR GOLD CORP. DGC 70 11.140 10.900 11.080 +0.010 DIVIDEND GROWTH SPLIT CORP. CLASS A DGS 54 10.000 9.890 9.900 -0.060 DH CORPORATION DH 10 32.060 31.480 32.060 +0.120 DHX MEDIA LTD. DHX 1626 5.100 4.910 5.050 +0.020 DREAM INDUSTRIAL REIT DIR.UN 37 9.560 9.490 9.560 -0.020 DENISON MINES CORP DML 165 1.290 1.270 1.270 -0.010 CIPHER PHARMACEUTICALS INC. DND 1 7.620 7.620 7.620 0.000 DOLLARAMA INC. DOL 41 91.610 90.600 91.580 +0.520 DUNDEE PRECIOUS METALS INC. DPM 290 3.460 3.410 3.460 -0.010 MEDICAL FACILITIES CORP. DR 15 17.470 17.000 17.420 -0.340 DREAM GLOBAL REIT DRG.UN 26 9.680 9.510 9.550 -0.190 DESCARTES SYS DSG 47 13.750 13.440 13.740 -0.040 DEETHREE EXPLORATION LTD. DTX 88 10.100 9.930 9.960 -0.270 DRAGONWAVE INC. DWI 19 1.360 1.230 1.350 +0.140 ENCANA CORP. ECA 221 25.180 24.580 24.620 -0.410 ENERCARE INC. ECI 45 11.250 11.180 11.250 +0.110 ENDEAVOUR SILVER CORP. EDR 7 4.570 4.530 4.550 -0.060 ENDEAVOUR MINING CORPORATION EDV 130 0.790 0.780 0.790 -0.010 EGI FINANCIAL HOLDINGS INC. EFH 1 13.480 13.480 13.480 -0.420 ELEMENT FINANCIAL CORPORATION EFN 216 13.710 13.420 13.620 -0.310 ENERGY FUELS INC. EFR 9 7.320 7.230 7.230 -0.070 ENERFLEX LTD. EFX 10 16.620 16.410 16.580 -0.280 EAGLE ENERGY TRUST EGL.UN 381 6.200 6.060 6.140 +0.180 EASYHOME LTD. EH 1 18.560 18.560 18.560 -1.090 EXCHANGE INCOME CORPORATION EIF 35 20.970 20.040 20.970 +0.870 CANOE EIT INCOME FUND TRUST EIT.UN 115 12.540 12.500 12.520 -0.030 ELDORADO GOLD ELD 177 6.410 6.300 6.330 -0.130 EASTERN PLATINUM LIMITED ELR 310 0.075 0.070 0.070 0.000 EMERA INCORPORATED EMA 35 33.890 33.780 33.830 -0.130 EMPIRE COMPANY LTD. CL.A NV EMP.A 41 67.920 67.320 67.540 +0.110 ENBRIDGE INC ENB 75 52.100 51.800 52.000 +0.160 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 4 27.420 27.130 27.130 -0.210 ENTREC CORPORATION ENT 5 1.420 1.420 1.420 +0.010 ENERPLUS CORPORATION ERF 104 23.180 22.850 22.980 -0.360 ENSIGN ENERGY SERVICES INC. ESI 368 16.190 16.060 16.100 -0.200 ENGHOUSE SYSTEMS LTD. ESL 1 31.320 31.320 31.320 +0.020 ESSENTIAL ENERGY SERVICES LTD. ESN 113 2.580 2.510 2.540 +0.070 ESPIAL GROUP INC. ESP 301 2.140 2.100 2.140 +0.020 EXTENDICARE INC. EXE 25 6.820 6.770 6.810 +0.010 ABDERDEEN ASIA-PACIFIC INCOME INVEST LTD FAP 36 6.030 6.020 6.020 +0.030 FIRST CAPITAL REALTY INC. FCR 52 18.580 18.480 18.560 -0.100 FAIRCOURT SPLIT TRUST 6.25% B PR 31DEC14 FCS.PR.B 11 10.180 10.150 10.180 +0.040 FISSION URANIUM CORP. FCU 572 1.250 1.220 1.240 +0.070 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 13 519.110 510.850 511.380 -13.620 FIRST QUANTUM J FM 412 22.650 21.990 22.630 +0.010 FRANCO-NEVADA CORPORATION FNV 86 52.720 52.290 52.290 -0.910 PHOSCAN CHEMICAL CORP. FOS 5 0.310 0.310 0.310 +0.010 FIRST MAJESTIC SILVER CORP FR 129 9.890 9.780 9.880 -0.010 CANYON SERVICES GROUP INC. FRC 104 15.600 15.480 15.500 -0.150 FREEHOLD ROYALTIES LTD. FRU 12 24.360 24.220 24.240 -0.180 FIRSTSERVICE CORPORATION SV FSV 6 53.000 52.880 52.880 -0.210 FIERA CAPITAL CORPORATION FSZ 4 13.410 13.280 13.410 -0.350 FINANCIAL 15 SPLIT CORP FTN.PR.A 4 10.140 10.140 10.140 +0.020 FORTIS INC FTS 91 32.350 32.100 32.330 +0.140 FORTIS INC. INSTAL RCPTS 4% 09JAN24 FTS.IR 5620 37.500 37.300 37.500 +0.470 FINNING INTL FTT 99 29.670 29.400 29.580 -0.570 FORTUNA SILVER MINES INC FVI 39 4.560 4.370 4.560 +0.120 GOLDCORP INC G 286 26.960 26.610 26.710 -0.390 GREAT CANADIAN GAMING CORP GC 1 15.050 15.050 15.050 +0.090 COLABOR GROUP INC. GCL 1 4.090 4.090 4.090 0.000 GRAN COLOMBIA GOLD CORP. GCM 10 1.430 1.430 1.430 +0.010 GIBSON ENERGY INC. GEI 17 30.970 30.710 30.950 +0.220 CGI GROUP INC. CL.A SV GIB.A 281 36.950 36.330 36.380 -0.380 GLOBAL DIV INV GR. INCOME TR. II GII.UN 26 1.270 1.220 1.220 +0.050 GILDAN ACTIVEWEAR INC. GIL 33 58.780 58.150 58.720 +0.560 GROUPE LAPERRIERE & VERREAULT INC. GLV.A 2 3.920 3.920 3.920 0.000 GEOVIC MINING CORP GMC 150 0.035 0.035 0.035 -0.005 GMP CAPITAL INC. GMP 12 7.890 7.700 7.860 +0.080 BSM TECHNOLGIES INC GPS 5 2.530 2.530 2.530 -0.120 GRANITE REIT GRT.UN 37 40.750 40.230 40.230 -0.210 GLUSKIN SHEFF + ASSOCIATES INC. GS 32 29.470 28.970 29.050 -0.850 GOLDEN STAR GSC 5 0.570 0.570 0.570 -0.010 GRAN TIERRA ENERGY INC GTE 197 7.650 7.560 7.570 -0.110 U.S. GEOTHERMAL INC. GTH 10 0.740 0.730 0.730 -0.020 KNIGHT THERAPEUTICS INC. GUD 47 5.420 5.310 5.420 +0.110 GUYANA GOLDFIELDS INC GUY 98 2.240 2.190 2.210 -0.030 GREAT-WEST LIFECO INC GWO 79 30.390 30.190 30.200 -0.330 GEAR ENERGY LTD GXE 52 5.070 4.970 5.040 +0.010 GUESTLOGIX INC GXI 170 1.260 1.220 1.240 +0.020 HUDSON S BAY COMPANY HBC 25 17.690 17.550 17.610 +0.160 HUDBAY MINERALS INC. HBM 896 10.050 9.780 10.000 +0.160 HOME CAPITAL GROUP INC. HCG 49 46.360 45.940 46.010 -0.660 HORIZONS ACTIVE FLOATING RATE BOND ETF C HFR 22 10.200 10.200 10.200 +0.010 HORIZONS BETAPRO S&P/TSX CAP FINS BL ETF HFU 30 21.430 21.430 21.430 +0.190 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 30 8.380 8.320 8.320 -0.170 HEALTHLEASE PROPERTIES REIT HLP.UN 10 10.290 10.290 10.290 0.000 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 140 5.750 5.700 5.750 +0.070 HORIZON NORTH LOGISTICS HNL 35 7.730 7.650 7.680 -0.100 HUNTINGDON CAPITAL CORP. WTS HNT.WT 12 3.210 3.210 3.210 -0.370 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 90 3.840 3.820 3.820 -0.050 AMERICAN HOTEL INCOME PROPERTIES REIT LP HOT.UN 2 10.420 10.420 10.420 -0.260 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 18 5.090 5.090 5.090 +0.050 H & R REAL EST UN HR.UN 171 23.690 23.330 23.590 +0.180 HARTE GOLD CORP HRT 5 0.135 0.135 0.135 +0.075 HSBC BK OF CDA CL 1 PR SERIES E HSB.PR.E 2 25.360 25.360 25.360 +0.010 HUSKY ENERGY INC. HSE 62 36.230 35.960 35.960 -0.190 HORIZONS BETAPRO S&P 500R BULL PLUS ETF HSU 8 25.820 25.820 25.820 +0.060 HORIZONS BPRO S&P 500 VIX SHT BULL ETF HVU 40 5.090 5.070 5.090 0.000 HIGH ARCTIC ENERGY SERVICES HWO 82 5.730 5.500 5.650 +0.040 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 234 5.540 5.500 5.540 +0.040 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 20 26.370 26.250 26.250 -0.200 INTELLIPHARMACEUTICS INTERNATIONAL INC. I 1 4.120 4.120 4.120 +0.080 ITHACA ENERGY INC IAE 106 2.490 2.410 2.460 -0.040 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 8 43.400 42.840 42.880 -0.950 INTACT FINANCIAL CORPORATION IFC 62 72.220 71.770 72.050 -0.430 INTERFOR CORPORATION IFP 35 17.080 17.010 17.040 +0.100 IGM FINANCIAL INC. IGM 38 52.300 51.370 51.650 -0.920 ISHARES GOLD TRUST IGT 9 13.640 13.620 13.620 -0.040 IMPERIAL METALS CORP. III 4 13.810 13.770 13.770 -0.030 IMRIS INC IM 11 1.190 1.150 1.180 -0.050 IAMGOLD CORP IMG 60 3.610 3.560 3.580 -0.040 IMPERIAL OIL IMO 20 53.330 52.980 53.040 -0.020 IMAX CORP IMX 1 26.900 26.900 26.900 -0.570 INNERGEX RENEWABLE ENERGY INC. INE 20 10.390 10.270 10.290 -0.010 INNVEST REIT TRUST UNIT INN.UN 60 5.230 5.150 5.230 +0.080 INTER PIPELINE LTD. IPL 3317 30.410 30.260 30.400 +0.160 INTERTAPE POLYMER ITP 80 11.930 11.730 11.840 +0.050 IVANHOE MINES LTD. IVN 294 1.640 1.550 1.630 +0.110 JUST ENERGY GROUP INC. JE 13549 7.200 6.500 6.520 -1.340 KINROSS GOLD CORP K 325 4.320 4.260 4.280 -0.040 KLONDEX MINES LTD. KDX 25 1.830 1.820 1.820 +0.010 KELT EXPLORATION LTD. KEL 41 13.020 12.820 12.870 -0.230 KEYERA CORP. KEY 28 75.010 74.730 74.900 -0.480 KIRKLAND LAKE GOLD INC. KGI 416 2.990 2.930 2.990 +0.050 KIVALLIQ ENERGY CORP KIV 5 0.195 0.195 0.195 -0.075 KELSO TECHNOLOGIES INC KLS 3 6.240 6.240 6.240 -0.710 KILLAM PROPERTIES INC. KMP 14 10.610 10.470 10.610 +0.180 LOBLAW COMPANIES LIMITED L 34 47.450 46.940 47.130 -0.130 LAURENTIAN BANK LB 26 47.080 46.930 47.030 -0.040 LAURENTIAN BANK OF CDA SER 10 5.25% LB.PR.E 3 25.280 25.280 25.280 0.000 LEGACY OIL AND GAS INC. LEG 131 8.290 8.100 8.200 -0.060 CANADIAN LIFE COMPANIES SPLIT CORP. LFE 1 3.580 3.580 3.580 -0.540 CDN LIFE COS SPLIT CORP. 2012 PR LFE.PR.B 72 10.070 10.050 10.050 -0.010 LUNA GOLD CORP LGC 10 1.060 1.010 1.060 -0.010 LARGO RESOURCES LTD LGO 10 0.260 0.260 0.260 +0.005 LABRADOR IRON ORE ROYALTY CORPORATION LIF 17 29.300 29.210 29.220 +0.020 LIQUOR STORES N.A. LTD. LIQ 5 10.200 9.910 10.150 -0.300 LINAMAR CORP LNR 31 61.960 61.330 61.600 -0.960 LONGVIEW OIL CORP. LNV 22 6.640 6.450 6.540 +0.010 LORUS THERAPEUTICS LOR 5 0.465 0.465 0.465 -0.025 LONG RUN EXPLORATION LTD LRE 336 5.440 5.360 5.430 -0.040 LAKE SHORE GOLD CORP. LSG 20 0.810 0.800 0.800 -0.020 LONESTAR WEST INC. LSI 2 3.310 3.290 3.310 +0.500 LIGHTSTREAM RESOURCES LTD. LTS 333 7.390 7.240 7.360 +0.100 LUCARA DIAMOND CORP LUC 26 1.910 1.890 1.890 0.000 LUNDIN MINING CORP. LUN 2146 5.650 5.550 5.600 -0.060 MAG SILVER CORP. MAG 7 7.740 7.610 7.680 -0.250 MAGELLAN AEROSPACE CORP. MAL 127 9.650 9.650 9.650 +0.270 MARRET RESOURCE CORP. MAR 9 3.940 3.940 3.940 0.000 MANITOBA TELECOM MBT 15 31.980 31.830 31.860 -0.020 MAD CATZ INTERACTIVE INC. MCZ 10 0.730 0.730 0.730 -0.030 MACDONALD DETTWILER MDA 10 87.030 86.370 86.520 -1.290 MAJOR DRILLING GRP MDI 33 8.530 8.410 8.510 +0.030 MIDWAY GOLD CORP MDW 5 0.860 0.860 0.860 -0.070 MEG ENERGY CORP. MEG 76 36.720 36.350 36.490 -0.550 MANITOK ENERGY INC. MEI 3 2.390 2.390 2.390 0.000 MANULIFE FIN MFC 647 20.050 19.840 19.880 -0.200 MAPLE LEAF FOODS MFI 101 17.360 17.180 17.360 +0.020 MAGNA INTERNATIONAL INC. COMMON MG 69 107.960 106.960 107.400 -1.120 MARRET HIGH YIELD STRATEGIES FUND MHY.UN 57 7.730 7.720 7.730 +0.020 GENWORTH MI CANADA INC. MIC 33 38.430 37.920 38.000 -0.520 MERCATOR MINERALS LTD. ML 10 0.100 0.100 0.100 +0.005 MART RESOURCES INC MMT 384 1.500 1.460 1.490 +0.030 MITEL NETWORKS CORPORATION MNW 12 11.840 11.760 11.780 -0.090 MARTINREA INTERNATIONAL INC. MRE 105 11.140 10.980 11.050 +0.040 METRO INC. MRU 22 67.300 66.960 67.170 -0.350 MERUS LABS INTERNATIONAL INC. MSL 44 1.640 1.610 1.640 -0.070 MILESTONE APARTMENTS REIT MST.UN 62 10.540 10.490 10.540 +0.090 TIMBERCREEK SENIOR MTGE INV CORP. MTG 5 8.650 8.650 8.650 +0.010 MULLEN GROUP LTD. MTL 286 28.510 28.060 28.500 -0.260 MTY FOOD GROUP INC MTY 1 29.890 29.890 29.890 -0.960 MCEWEN MINING INC. MUX 4 2.450 2.360 2.360 -0.080 METHANEX CORP MX 31 65.590 64.960 65.350 -0.640 NATIONAL BANK OF CANADA NA 141 45.840 45.490 45.640 -0.060 NEWALTA CORPORATION NAL 9 19.610 19.410 19.510 -0.080 NORBORD INC. NBD 3 28.500 28.390 28.390 -0.210 NEVADA COPPER CORP. NCU 15 2.040 2.020 2.040 -0.100 NORTHERN DYNASTY MINERALS LTD. NDM 5 0.740 0.740 0.740 -0.010 NORDION INC. NDN 2 13.370 13.370 13.370 -0.050 NOVADAQ TECHNOLOGIES INC. NDQ 1 17.560 17.560 17.560 +0.190 NORTHERN FREEGOLD RES LTD NFR 60 0.025 0.025 0.025 -0.005 NOVAGOLD RES INC. NG 20 3.380 3.270 3.290 -0.110 NEW GOLD INC. NGD 144 5.570 5.480 5.540 -0.010 NORTHSTAR HEALTHCARE INC. NHC 15 1.000 1.000 1.000 -0.070 VICTORY NICKEL NI 9020 0.060 0.060 0.060 +0.005 NORANDA INCOME FUND NIF.UN 34 5.410 5.260 5.320 -0.240 NIKO RES NKO 22 2.050 2.000 2.040 +0.050 NORTH AMERICAN ENERGY PARTNERS INC. NOA 17 8.160 8.130 8.150 -0.010 NORTHLAND POWER INC. NPI 58 17.660 17.620 17.640 -0.030 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 35 27.580 27.150 27.160 -0.240 NEVSUN RES J NSU 103 3.900 3.800 3.810 -0.030 NEPTUNE TECHNOLOGIES & BIORESSOURCESINC. NTB 1 2.570 2.570 2.570 +0.040 NUVISTA ENERGY LTD. NVA 106 10.410 10.060 10.230 +0.060 THE NORTH WEST COMPANY INC. NWC 16 24.970 24.590 24.760 -0.210 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 136 10.140 10.040 10.110 +0.090 ONEX CORPORATION SV OCX 87 63.640 62.360 62.360 -0.970 OCEANAGOLD CORP. OGC 122 2.730 2.720 2.720 -0.060 ORBITE ALUMINAE INC. ORT 5 0.270 0.270 0.270 -0.005 OSISKO MINING CORPORATION OSK 273 8.050 7.990 8.030 -0.040 OPEN TEXT CORP OTC 9 51.720 51.120 51.720 +0.360 PRIMERO MINING CORP. P 20 6.950 6.870 6.920 -0.070 PAN AMERICAN J PAA 14 14.300 14.120 14.300 +0.110 PARTNERS REIT PAR.UN 6 4.420 4.410 4.410 +0.110 PRECISION DRILLING CORPORATION PD 244 13.370 13.050 13.360 +0.040 PALADIN RESOURCES LTD. PDN 20 0.425 0.420 0.420 0.000 PEOPLE CORPORATION PEO 5 2.620 2.620 2.620 -0.170 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 154 37.750 37.050 37.370 -0.520 PREMIER GOLD MINES LTD. PG 98 2.060 2.010 2.040 -0.010 PENGROWTH ENERGY CORPORATION PGF 306 6.950 6.860 6.890 -0.090 PHX ENERGY SERVICES CORP. PHX 10 15.850 15.610 15.640 -0.260 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 9 22.930 22.790 22.920 -0.230 PARKLAND FUEL CORPORATION PKI 32 20.100 19.960 20.100 +0.040 PEAK POSITIONING TECHNOLOGIES INC. PKK 2020 0.025 0.020 0.025 +0.015 PILOT GOLD INC. PLG 14 1.330 1.330 1.330 +0.020 PROMETIC LIFE SCIENCES INC. PLI 130 1.000 1.000 1.000 -0.010 PARALLEL ENERGY TRUST PLT.UN 89 4.570 4.400 4.540 +0.040 PLAZA RETAIL REIT PLZ.UN 5 4.080 4.080 4.080 0.000 PICTON MAHONEY TACTICAL INCOME FUND PMB.UN 15 10.140 10.110 10.110 +0.020 PERPETUAL ENERGY INC. PMT 44 1.670 1.650 1.670 +0.020 PINECLIFF ENERGY INC. PNE 650 1.370 1.330 1.350 -0.030 PANORIENT ENERGY CORP. POE 8 2.000 2.000 2.000 -0.040 POTASH CORPORATION OF SASKATCHEWAN INC POT 726 40.520 39.940 40.110 +0.100 PARAMOUNT RESOURCES LTD. POU 58 56.170 55.100 55.710 -0.260 POWER CORPORATION OF CANADA SV POW 762 30.420 30.020 30.140 -0.430 PROSPERITY GOLDFIELDS CORP. PPG 810 0.025 0.025 0.025 +0.005 PEMBINA PIPELINE CORPORATION PPL 80 45.040 44.420 44.570 -0.230 PAINTED PONY PETROLEUM LTD. PPY 48 10.750 10.500 10.500 -0.100 PROBE MINES LTD PRB 37 2.550 2.490 2.550 +0.040 PACIFIC RUBIALES ENERGY CORP PRE 123 18.120 17.640 18.040 +0.040 PETROWEST CORPORATION PRW 791 1.190 1.150 1.170 +0.010 PASON SYSTEMS INC. PSI 35 30.340 30.070 30.090 -0.310 POET TECHNOLOGIES INC. PTK 6 1.600 1.530 1.570 +0.050 PLATINUM GROUP METALS LTD. PTM 8 1.160 1.140 1.160 -0.030 PETAQUILLA MINERALS LTD. PTQ 15 0.150 0.150 0.150 0.000 PURE TECHNOLOGIES LTD. PUR 17 6.750 6.600 6.600 -0.100 PRETIUM RESOURCES INC. PVG 1 7.800 7.800 7.800 +0.050 POWERTECH URANIUM CORP. PWE 200 0.060 0.060 0.060 +0.005 POWER FINANCIAL CORP. PWF 16 34.430 34.200 34.220 -0.500 PENN WEST PETROLEUM LTD. PWT 192 9.900 9.790 9.900 -0.050 PAREX RESOURCES INC. PXT 78 11.860 11.500 11.510 -0.200 BLACKPEARL RESOURCES INC. PXX 154 2.450 2.380 2.420 +0.060 QUEBECOR INC. CL.B SV QBR.B 41 26.210 26.030 26.090 -0.320 QUESTERRE ENERGY CORP QEC 92 1.290 1.260 1.290 0.000 QUEST RARE MINERALS LTD. QRM 10 0.420 0.420 0.420 -0.020 ROMARCO MINERALS INC. R 60 0.760 0.750 0.750 -0.030 RITCHIE BROS AUCTIONEERS INC. RBA 37 24.650 24.440 24.440 -0.110 RB ENERGY INC. RBI 5 0.660 0.660 0.660 +0.020 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 26 45.240 44.810 44.970 -0.110 ROCK ENERGY INC. RE 253 6.630 6.480 6.500 -0.170 CDN REAL ESTATE UN REF.UN 51 46.240 45.880 46.050 +0.220 RIOCAN REAL EST UN REI.UN 201 28.110 27.760 27.890 -0.110 REITMANS CANADA LTD. CL.A NV RET.A 4 6.800 6.680 6.740 +0.010 ROYAL GOLD J RGL 1 69.110 69.110 69.110 -2.640 RIO ALTO MINING LIMITED RIO 88 2.130 2.110 2.120 -0.040 REDKNEE SOLUTIONS INC. RKN 86 4.440 4.160 4.400 +0.040 ROCKY MOUNTAIN DEALERSHIPS INC. RME 2 10.880 10.880 10.880 +0.110 RETROCOM REIT RMM.UN 75 4.780 4.710 4.740 +0.020 RMP ENERGY INC. RMP 55 7.940 7.840 7.860 -0.100 RUBICON MINERALS CORP. RMX 192 1.190 1.160 1.180 +0.020 TRANSALTA RENEWABLES INC. RNW 9 11.330 11.300 11.300 0.000 RONA INC. RON 56 11.010 10.870 10.870 -0.120 RAGING RIVER EXPLORATION INC. RRX 163 9.950 9.720 9.740 -0.330 STRATECO RESOURCES INC. RSC 150 0.055 0.055 0.055 -0.025 ROGERS SUGAR INC. RSI 69 4.560 4.510 4.510 -0.030 ARTEK EXPLORATION LTD. RTK 26 4.080 3.910 4.020 -0.140 RUSSEL METALS RUS 19 32.870 32.690 32.720 +0.080 BIOSYENT INC. RX 15 5.620 5.480 5.480 +0.260 ROYAL BANK OF CANADA RY 119 72.980 72.550 72.780 -0.350 RBC 1ST PR. SERIES AV RY.PR.X 15 25.280 25.280 25.280 -0.070 SHERRITT INTL RV S 327 4.420 4.320 4.330 -0.130 SAPUTO INC. SAP 14 59.030 58.720 58.960 -0.040 SABINA GOLD & SILVER CORP. SBB 20 0.660 0.630 0.660 +0.020 SEARS CANADA INC SCC 2 15.710 15.710 15.710 -0.240 SHAWCOR LTD SCL 45 53.560 52.870 53.560 -0.010 SPROTT RESOURCE CORP SCP 6 2.680 2.650 2.660 -0.010 SEABRIDGE GOLD INC. SEA 4 7.930 7.890 7.920 -0.080 SENVEST CAPITAL SEC 0 SERINUS ENERGY INC. SEN 90 2.450 2.420 2.420 +0.010 SECURE ENERGY SERVICES INC. SES 71 19.430 19.150 19.290 -0.030 SUNRIDGE GOLD CORP SGC 5 0.240 0.240 0.240 -0.025 SPYGLASS RESOURCES CORP SGL 670 1.790 1.760 1.790 +0.040 SURGE ENERGY INC. SGY 402 6.850 6.650 6.760 -0.010 SPROTT INC SII 126 3.250 3.230 3.240 -0.010 SENSIO TECHNOLOGIES INC SIO 5 0.275 0.275 0.275 -0.005 STELLA JONES INC SJ 7 29.880 29.530 29.810 -0.110 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 136 27.130 26.900 27.000 -0.020 STIKINE ENERGY CORP. SKY 50 0.020 0.020 0.020 -0.020 SUN LIFE FINANCIAL INC. SLF 62 37.140 36.810 36.970 -0.110 SUN LIFE FINANCIAL INC. PR. SER. 6R SLF.PR.F 8 25.330 25.330 25.330 0.000 SILVER WHEATON CORP. SLW 132 23.410 23.080 23.210 -0.410 SMART TECHNOLOGIES INC SMA 24 3.840 2.910 2.910 -1.540 SEMAFO J SMF 386 3.710 3.610 3.690 -0.080 SUMMIT INDUSTRIAL INCOME REIT SMU.UN 151 5.850 5.830 5.850 -0.010 SNC-LAVALIN SV SNC 61 51.000 50.550 50.880 -0.500 SUNOPTA INC. SOY 7 13.560 13.550 13.550 -0.230 SUPERIOR PLUS CORP. SPB 31 13.620 13.520 13.590 -0.010 SPARTAN ENERGY CORP. SPE 752 3.750 3.670 3.680 -0.050 SCORPIO MINING CORP. SPM 55 0.290 0.280 0.290 +0.020 STORM RESOURCES LTD. SRX 35 4.900 4.780 4.900 -0.040 SANDSTORM GOLD LTD. SSL 8 6.070 6.020 6.060 -0.050 SILVER STANDARD RES INC. SSO 127 8.400 8.190 8.400 -0.040 STUDENT TRANSPORTATION INC. COMMON STB 52 6.930 6.870 6.870 -0.010 STANTEC INC STN 15 66.170 65.530 65.570 +0.110 SOUTHERN PACIFIC RESOURES CORP STP 215 0.230 0.230 0.230 0.000 SUNCOR ENERGY INC. SU 676 42.840 41.990 42.130 -0.720 SANDVINE CORPORATION SVC 115 3.610 3.530 3.570 -0.080 SILVERCREST MINES INC SVL 7 1.870 1.850 1.850 0.000 SILVERCORP METALS INC. SVM 50 2.050 2.020 2.020 -0.050 SAVANNA ENERGY SERVICES CORP SVY 52 8.330 8.190 8.190 -0.120 SIERRA WIRELESS SW 49 19.150 18.710 19.150 +0.120 TELUS CORPORATION T 111 40.890 40.520 40.540 -0.300 TRANSALTA CORPORATION TA 237 13.440 13.290 13.360 +0.010 TAG OIL LTD TAO 52 2.840 2.760 2.810 -0.050 TWIN BUTTE ENERGY LTD. TBE 1789 1.830 1.800 1.820 +0.010 TECK RESOURCES LTD. CL.B SV TCK.B 178 24.720 24.420 24.620 -0.270 TRANSCONTINENTAL INC. CL A SV TCL.A 28 15.780 15.710 15.710 +0.040 THOMPSON CREEK METALS COMPANY TCM 58 3.230 3.150 3.160 -0.120 TRICON CAPITAL GROUP INC. TCN 63 7.910 7.750 7.850 -0.040 TRICAN WELL TCW 174 15.720 15.250 15.370 -0.170 TORONTO-DOMINION BANK TD 139 51.780 51.490 51.540 -0.330 TD BANK PR. SERIES AK TD.PR.K 5 25.300 25.300 25.300 +0.010 TRINIDAD DRILLING LTD. TDG 45 11.080 10.930 11.010 -0.220 TRILOGY ENERGY CORP. TET 56 28.370 28.050 28.060 -0.510 TRANSFORCE INC. TFI 37 23.140 23.050 23.120 +0.090 TRANSGLOBE J TGL 195 7.130 6.980 7.050 -0.070 TERANGA GOLD CORPORATION TGZ 5 0.660 0.660 0.660 +0.010 TIM HORTONS INC. THI 62 59.930 59.600 59.900 -0.090 TAHOE RESOURCES INC. THO 11 23.990 23.510 23.590 -0.500 TITANIUM CORP INC TIC 59 1.790 1.750 1.750 -0.050 TOROMONT IND TIH 12 26.580 26.340 26.480 -0.220 TEKMIRA PHAMACEUTICALS CORP TKM 13 12.130 12.050 12.100 -0.500 TASEKO MINES LTD. TKO 14 2.340 2.310 2.310 -0.030 TALISMAN ENERGY INC. TLM 507 11.470 11.350 11.430 0.000 THERALASE TECHNOLOGIES INC TLT 5 0.220 0.220 0.220 -0.005 TIMBERCREEK MORTGAGE INVEST TMC 47 9.360 9.350 9.360 0.000 TITAN MEDICAL INC TMD 93 1.940 1.910 1.910 0.000 TIMMINS GOLD CORP TMM 7 1.500 1.470 1.500 +0.010 TRUE NORTH APARTMENT REIT TN.UN 8 8.030 8.020 8.020 +0.010 TORC OIL & GAS LTD. TOG 82 13.660 13.430 13.660 -0.130 TOTAL ENERGY SERVICES INC. TOT 1 21.390 21.390 21.390 -0.350 TOURMALINE OIL CORP. TOU 77 53.700 53.330 53.480 -0.910 TEMPLE HOTELS INC. TPH 3 5.660 5.660 5.660 -0.200 THOMSON REUTERS CORP. TRI 152 38.970 38.560 38.860 -0.130 TRIMEL PHARMACEUTICALS CORPORATION TRL 25 0.580 0.560 0.580 +0.040 TRANSCANADA CORPORATION TRP 163 51.240 50.730 50.970 -0.170 TURQUOISE HILL RESOURCES LTD. TRQ 2579 4.160 4.130 4.140 -0.040 TORSTAR CORP. CL. B NV TS.B 1 7.630 7.630 7.630 +0.140 TOP 20 U.S. DIVIDEND TRUST CL A TUT.UN 1 10.670 10.670 10.670 +0.320 TREVALI MINING CORPORATION TV 322 1.020 1.010 1.010 -0.020 TAMARACK VALLEY ENERGY LTD. TVE 11 5.400 5.330 5.340 -0.090 TWEED MARIJUANA INC. TWD 2 2.750 2.750 2.750 -0.040 TOREX GOLD RESOURCES INC. TXG 499 1.190 1.180 1.190 0.000 URANIUM PARTICIPATION CORP. U 33 4.920 4.870 4.900 -0.020 UCORE RARE METALS INC. UCU 5 0.285 0.285 0.285 -0.035 URTHECAST CORP. UR 21 1.430 1.330 1.410 +0.130 UR-ENERGY INC. URE 22 1.240 1.190 1.190 -0.020 VANGUARD CDN AGGREGATE BOND INDEX ETF VAB 2 24.960 24.960 24.960 -0.090 VERMILION ENERGY INC. VET 11 71.260 70.580 70.870 -0.400 5N PLUS INC. VNP 78 4.400 4.310 4.400 -0.070 VALENER INC. VNR 5 15.780 15.780 15.780 -0.020 VALEANT PHARMACEUTICALS INTL INC. VRX 60 137.850 132.780 137.550 +2.700 VANGUARD CAN SHORT TRM CORP BND IND ETF VSC 71 25.190 25.170 25.190 +0.030 VERESEN INC. VSN 497 16.500 16.270 16.270 0.000 IPATH S&P 500 VIX SHORT-TERM FUTURES ETN VXX 2 40.640 40.350 40.640 -0.510 WHITECAP RESOURCES INC. WCP 88 14.440 14.350 14.370 -0.180 WESTERN FOREST PRODUCTS INC. WEF 1017 2.410 2.350 2.400 -0.010 WESTERNONE INC. WEQ 2 7.660 7.640 7.660 +0.030 WEST FRASER TIMBER WFT 60 53.420 52.220 52.960 +0.270 WI-LAN INC WIN 123 3.340 3.220 3.250 +0.010 WESTJET AIRLINES LTD. WJA 49 24.290 23.930 24.020 +0.020 WESTERN LITHIUM USA CORP. WLC 5 0.510 0.510 0.510 0.000 GEORGE WESTON LIMITED WN 34 82.050 81.430 81.830 -0.620 WINPAK LTD WPK 8 26.000 26.000 26.000 -1.880 WESTPORT INNOV WPT 1 16.330 16.330 16.330 -0.130 WESTERN ENERGY SVCS CORP WRG 73 10.820 10.740 10.760 -0.200 WESTERN COPPER AND GOLD CORPORATION WRN 10 1.020 1.020 1.020 +0.010 WSP GLOBAL INC. WSP 30 37.360 37.000 37.330 -0.250 WESTSHORE TERMINALS INVESTMENT CORP. WTE 46 33.530 33.070 33.310 -0.070 TMX GROUP LIMITED X 13 57.710 57.290 57.400 +0.440 iSHARES CANADIAN CORPORATE BD INDEX ETF XCB 44 21.390 21.360 21.390 +0.010 XTREME DRILLING AND COIL SERVICES CORP. XDC 15 4.650 4.560 4.570 -0.070 iSHARES S&P/TSX CAPPED ENERGY INDEX ETF XEG 11 19.450 19.380 19.380 -0.220 iSHARES S&P/TSX GLOBAL GOLD INDEX ETF XGD 10 11.110 11.110 11.110 -0.160 iSHARES S&P/TSX 60 INDEX ETF XIU 870 21.010 20.860 20.930 -0.100 iSHARES S&P/TSX CAPPED REIT INDEX ETF XRE 40 16.600 16.600 16.600 +0.100 iSHARES CDN SHORT TERM BOND INDEX ETF XSB 6 28.710 28.710 28.710 0.000 iSHARES S&P 500 INDEX ETF CAD HDGD XSP 60 21.670 21.670 21.670 +0.060 SIRIUS XM CANADA HOLDINGS INC. SV XSR 1 7.860 7.860 7.860 +0.030 iSHARES U.S. SMALL CAP INDEX ETF CAD HDG XSU 6 23.630 23.630 23.630 -0.660 YELLOW MEDIA LIMITED Y 22 20.340 20.150 20.260 -0.860 YANGARRA RESOURCES LTD. YGR 349 1.130 1.070 1.110 +0.020 YAMANA GOLD INC YRI 1410 8.050 7.940 8.050 +0.040 ZARGON OIL & GAS LTD. ZAR 1 9.150 9.150 9.150 -0.280 BMO S&P/TSX EQUAL WEIGHT BANKS INDEX ETF ZEB 43 22.060 22.060 22.060 -0.160 ZENYATTA VENTURES LTD. ZEN 11 3.260 3.260 3.260 0.000 ZOOMED INC ZMD 240 0.025 0.025 0.025 0.000 BMO S&P/TSX LADDERED PREF SHARE IND ETF ZPR 1 14.450 14.450 14.450 0.000 Trades: 25,482 Total Volume: 11,197,972 Total Value: $116,136,916 Advanced: 196 Declined: 321 Unchanged: 3,894 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.