Pure Trading Daily Market Summary May 22 2014 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDTL REAL ESTATE TR AAR.UN 77 4.810 4.750 4.770 +0.020 ADVANTAGE OIL & GAS LTD. AAV 143 6.250 6.110 6.190 -0.080 ABSOLUTE SOFTWARE CORP. ABT 6 6.060 5.920 5.950 -0.150 BARRICK GOLD CORPORATION ABX 376 18.480 18.020 18.060 -0.260 AIR CANADA CL A AC.A 21 8.180 8.040 8.160 +0.230 AIR CANADA CL B AC.B 246 8.180 7.980 8.150 +0.250 ATCO LTD. CL.I NV ACO.X 35 52.960 52.520 52.930 +0.230 AUTOCANADA INC. ACQ 19 73.740 69.700 73.510 +2.970 ALARIS ROYALTY CORP AD 92 28.240 26.870 27.250 -0.910 ALDERON IRON ORE CORP. ADV 14 1.330 1.320 1.320 +0.020 AURORA OIL & GAS LIMITED AEF 105 4.210 4.210 4.210 0.000 AGNICO EAGLE MINES LIMITED AEM 71 35.600 35.130 35.260 +0.090 ARGENT ENERGY TRUST 6.5% 31DEC18 AET.DB.A 20 85.490 85.490 85.490 -0.030 ARGENT ENERGY TRUST AET.UN 212 2.750 2.710 2.740 +0.010 AG GROWTH INTERNATIONAL INC. AFN 3 45.800 45.760 45.800 -0.110 AGF MANAGEMENT LTD. CL.B NV AGF.B 44 13.020 12.890 13.020 +0.250 ALAMOS GOLD INC. AGI 151 9.430 9.260 9.300 +0.060 ALLIANCE GRAIN TRADERS INC. AGT 18 18.390 18.130 18.270 +0.100 AGRIUM INC AGU 41 99.400 98.520 98.720 -0.680 ASTON HILL FINANCIAL INC AHF 20 1.180 1.170 1.180 +0.010 ALTUS GROUP LIMITED AIF 16 21.400 21.330 21.390 +0.480 AIMIA INC. AIM 18 19.500 19.300 19.390 +0.120 ASANKO GOLD INC. AKG 6 2.150 2.120 2.150 +0.010 ALTAGAS LTD. ALA 48 48.800 48.650 48.650 +0.170 ALDERSHOT RES LTD ALZ 50 0.005 0.005 0.005 0.000 ABACUS MINERALS & EXPL CP AME 350 0.050 0.050 0.050 -0.005 AMAROK ENERGY INC. AMR 325 0.185 0.180 0.185 +0.015 AINSWORTH LUMBER CO. LTD ANS 4744 3.020 2.970 3.000 0.000 ALLIED NEVADA GOLD CORP ANV 60 3.360 3.340 3.360 +0.020 AFRICA OIL CORP AOI 53 8.050 7.840 7.840 -0.310 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 11 35.720 35.420 35.700 +0.040 ALGONQUIN POWER & UTILITIES CORP. AQN 137 8.170 8.080 8.090 -0.020 ARGONAUT GOLD INC. AR 111 4.020 3.940 3.970 +0.020 AECON GROUP INC ARE 41 16.650 16.570 16.630 0.000 ARC RESOURCES LTD. ARX 218 31.920 31.500 31.830 +0.310 ALACER GOLD CORP. ASR 78 2.500 2.460 2.480 +0.050 ATS AUTOMATION ATA 108 15.180 14.760 14.780 +0.170 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 28 30.210 29.810 29.810 -0.010 ATHABASCA OIL CORPORATION ATH 214 7.350 7.270 7.280 +0.020 ATLANTIC POWER CORP. ATP 46 3.540 3.530 3.540 +0.020 AURICO GOLD INC. AUQ 97 4.050 3.990 4.000 +0.040 AVEDA TRANSPORT. AND ENGY SERVICES INC. AVE 2 4.220 4.220 4.220 +0.220 AVIGILON CORPORATION AVO 16 20.090 19.920 20.090 +0.310 ARTIS REIT AX.UN 15107 15.950 15.900 15.900 -0.060 ALEXCO RESOURCE CORP. AXR 4 1.410 1.410 1.410 -0.020 AXIA NETMEDIA J AXX 4 2.760 2.760 2.760 +0.110 AMAYA GAMING GROUP INC. AYA 213 9.130 8.820 9.090 +0.260 AUGUSTA RESOURCE CORPORATION AZC 91 3.170 3.140 3.140 +0.090 BELL ALIANT INC. BA 90 28.710 28.570 28.700 +0.040 BADGER DAYLIGHTING LTD. BAD 48 36.090 35.700 35.940 -0.010 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 66 48.540 47.920 48.180 -0.240 BALMORAL RESOURCES LTD. BAR 366 1.200 1.100 1.190 0.000 BAUER PERFORMANCE SPORTS LTD. BAU 6 14.850 14.600 14.850 -0.290 BLACKBERRY LIMITED BB 53 8.050 7.910 7.940 -0.020 BOMBARDIER INC. CL. A MV BBD.A 62 3.830 3.790 3.830 -0.260 BOMBARDIER INC. CL. B SV BBD.B 1534 3.840 3.770 3.830 -0.050 COTT CORP BCB 2 7.710 7.710 7.710 -0.070 BCE INC. BCE 152 50.500 49.970 50.370 +0.350 BEAR CREEK MINING CORP BCM 21 2.000 1.960 1.960 +0.010 BLACK DIAMOND GROUP LIMITED BDI 9 34.080 34.010 34.050 +0.050 BIRD CONSTRUCTION INC. BDT 3 13.760 13.650 13.650 +0.020 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 67 65.180 64.670 65.100 +0.210 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 2 32.300 32.300 32.300 +0.100 BROOKFIELD GLOBAL INFRASTR SEC INCOME FD BGI.UN 8 10.250 10.210 10.240 +0.090 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 18 28.630 28.400 28.460 +0.230 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 8 45.160 44.630 45.000 +0.550 BIRCHCLIFF ENERGY LTD. BIR 31 12.880 12.800 12.870 -0.020 BNK PETROLEUM INC. BKX 181 2.000 1.830 1.960 +0.180 BALLARD POWER SYSTEMS INC BLD 3 3.560 3.520 3.560 -0.020 BORALEX INC. BLX 1 13.620 13.620 13.620 -0.100 BARKER MINERALS LTD BML 100 0.030 0.030 0.030 -0.005 BANK OF MONTREAL BMO 180 76.290 75.360 76.290 +1.050 BMO 5 YR. RESET PR SERIES 21 BMO.PR.O 12 24.990 24.990 24.990 0.000 BANKERS PETROLEUM LTD. BNK 2584 6.500 6.230 6.420 +0.270 BONAVISTA ENERGY CORPORATION BNP 96 16.380 16.230 16.360 +0.080 BANK OF NOVA SCOTIA BNS 51 68.100 67.740 67.910 +0.360 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 29 22.180 21.740 22.110 +0.340 BIOTEQ ENVIRONMENTAL TECHNOLOGIES BQE 170 0.040 0.040 0.040 +0.005 BROOKFIELD RENEW PWR PR EQ INC PR A S 5 BRF.PR.E 3 21.850 21.850 21.850 -0.010 BROOKFIELD RESIDENTIAL PROPERTIES INC. BRP 1 21.940 21.940 21.940 -0.210 BELO SUN MINING CORP. BSX 5 0.200 0.200 0.200 -0.010 BTB REIT BTB.UN 32 4.700 4.680 4.680 -0.020 BAYTEX ENERGY CORP. BTE 83 45.640 45.270 45.470 +0.090 BAYTEX ENERGY CORP SUBS RCPTS BTE.R 3 46.050 46.030 46.030 +1.160 B2GOLD CORP. BTO 416 3.040 3.000 3.000 0.000 BELLATRIX EXPLORATION LTD BXE 262 10.240 9.940 10.170 +0.230 BOYD GROUP INCOME FUND BYD.UN 33 40.500 39.900 40.080 -0.660 CAE INC CAE 75 15.170 14.880 14.980 +0.110 CANAM GROUP INC. CAM 104 13.550 13.340 13.530 +0.180 CDN APARTMENT UN CAR.UN 71 22.960 22.680 22.730 -0.050 CASCADES INC CAS 34 6.090 5.950 6.020 +0.090 CAZA OIL & GAS INC. CAZ 5 0.305 0.305 0.305 +0.065 iSHARES 1-5 YEAR LADD CORP BND IN FND CBO 235 19.790 19.780 19.780 -0.010 iSHARES BRIC INDEX FUND CBQ 4 23.820 23.820 23.820 -0.160 COGECO CABLE INC. SV CCA 5 62.910 62.080 62.190 +0.760 CANADA CARBON INC. CCB 5 0.175 0.175 0.175 -0.010 CCL INDUSTRIES INC. CL. B NV CCL.B 2 104.740 104.530 104.740 -0.240 CAMECO CORP CCO 152 21.000 20.690 20.860 -0.150 CO-OPERATORS GNL. INS. PR. SERIES D CCS.PR.D 9 25.410 25.410 25.410 -0.020 CATAMARAN CORPORATION CCT 37 48.280 47.510 48.250 +0.330 COUNTERPATH CORPORATION CCV 1 1.310 1.310 1.310 -0.010 CANELSON DRILLING INC CDI 19 7.730 7.530 7.730 +0.160 COM DEV INTL CDV 20 3.870 3.840 3.860 +0.020 CEIBA ENERGY SERVICES INC. CEB 7140 0.600 0.600 0.600 0.000 CENTRAL FUND OF CANADA LTD. CL.A NV CEF.A 3 15.130 15.080 15.130 +0.060 CATHEDRAL ENERGY SERVICES LTD. CET 1 4.770 4.770 4.770 +0.050 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 39 33.770 32.720 33.330 +0.300 CANACCORD GENUITY GROUP INC. CF 30 9.970 9.840 9.940 +0.320 CARFINCO FINANCIAL GROUP INC. CFN 2 8.180 8.180 8.180 -0.130 CANFOR CORP CFP 10 24.680 24.540 24.540 +0.020 CALFRAC WELL SERVICES LTD. CFW 9 37.240 36.820 37.200 -0.050 CANFOR PULP PRODUCTS INC. CFX 7 12.750 12.710 12.750 +0.010 CENTERRA GOLD INC. CG 1439 4.840 4.680 4.720 -0.040 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 8 2.770 2.740 2.770 +0.060 CINEPLEX INC. CGX 19 40.370 40.000 40.340 -0.020 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 20 20.060 19.930 19.990 +0.020 CHAPARRAL GOLD CORP. CHL 260 0.600 0.600 0.600 -0.020 CHOICE PROPERTIES REIT CHP.UN 55 10.720 10.680 10.720 +0.020 CI FINANCIAL CORP. CIX 15 33.710 33.600 33.630 -0.230 CARDINAL ENERGY LTD. CJ 605 16.020 15.850 15.930 +0.030 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 35 25.500 25.270 25.390 +0.090 CHINOOK ENERGY INC. CKE 89 2.100 1.950 2.100 +0.060 iSHARES 1-5 YEAR LADDERED GOVT BOND IND CLF 76 19.400 19.390 19.390 -0.010 CELESTICA INC SV CLS 47 12.530 12.410 12.500 +0.090 CANADIAN IMPERIAL BANK OF COMMERCE CM 75 98.840 97.470 98.340 +0.950 COMPUTER MODELLING GROUP LTD CMG 47 31.060 29.740 29.920 -0.440 CANACOL ENERGY LTD CNE 16 7.290 7.210 7.260 -0.020 CONTINENTAL GOLD LIMITED CNL 192 3.550 3.310 3.390 -0.120 CDN NATURAL RES CNQ 116 44.590 44.020 44.410 +0.140 CANADIAN NATIONAL RAILWAY CO. CNR 46 65.260 64.600 64.900 -0.020 CANADIAN OIL SANDS LIMITED COS 139 22.980 22.640 22.920 +0.230 CANADIAN PACIFIC RAILWAY LIMITED CP 13 180.680 178.410 179.400 +1.330 iSHARES S&P/TSX CDN PREF SHARE IND FND CPD 28 16.540 16.530 16.540 +0.030 CRESCENT POINT ENERGY CORP. CPG 123 44.950 44.320 44.490 +0.130 CAPITAL POWER CORPORATION CPX 41 25.570 25.420 25.570 +0.150 CEQUENCE ENERGY LTD. CQE 764 2.730 2.660 2.660 -0.020 CREW ENERGY INC CR 236 10.380 10.110 10.300 +0.200 CERES GLOBAL AG CORP CRP 6 6.800 6.800 6.800 -0.150 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 58 13.360 13.260 13.340 -0.100 CAPSTONE MINING CORP. CS 3225 2.680 2.630 2.650 0.000 CAPSTONE INFRASTRUCTURE CORP. CSE 257 4.200 4.110 4.190 +0.120 CHARTWELL RETIREMENT RESIDENCES CSH.UN 52 10.700 10.610 10.670 -0.010 CONTRANS GROUP INC. CSS 4 14.630 14.600 14.600 +0.110 CONSTELLATION SOFTWARE INC. CSU 14 242.250 239.020 240.620 +0.620 CROCOTTA ENERGY INC. CTA 224 3.750 3.640 3.700 -0.040 CANADIAN TIRE CORPORATION CL. A NV CTC.A 15 106.090 105.340 105.520 -0.670 CANADIAN UTILITIES LTD. CL.A NV CU 28 39.870 39.480 39.650 +0.090 COMINAR R E UN CUF.UN 80 19.100 19.050 19.090 +0.040 COPPER MINING CORPORATION CUM 45 2.290 2.270 2.270 +0.020 CANEXUS CORPORATION CUS 246 4.760 4.700 4.720 +0.020 CENOVUS ENERGY INC. CVE 130 31.910 31.420 31.900 +0.250 CDN WESTERN BANK CWB 20 37.120 36.950 36.990 +0.190 CWC ENERGY SERVICES CORP. CWC 20 1.140 1.140 1.140 +0.060 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 76 27.360 27.200 27.280 +0.070 CANWEL BUILDING MATERIALS GROUP LTD. CWX 2 5.150 5.150 5.150 +2.440 CONCORDIA HEALTHCARE CORP. CXR 3 30.470 30.470 30.470 +0.360 COUNSEL CORP CXS 57 1.580 1.470 1.580 -0.080 DREAM OFFICE REIT D.UN 35 29.540 29.460 29.480 -0.070 ARIANNE PHOSPHATE INC. DAN 76 1.160 1.120 1.160 +0.020 DUNDEE CORP. CL.A SV DC.A 36 16.300 16.020 16.290 +0.050 DONNYCREEK ENERGY INC. DCK 363 2.370 2.300 2.330 +0.130 DDS WIRELESS INT L INC DD 8 2.220 2.220 2.220 0.000 DOMINION DIAMOND CORPORATION DDC 67 13.950 13.900 13.900 -0.100 DELPHI ENERGY CORP. DEE 202 3.500 3.390 3.460 +0.090 DIVIDEND 15 SPLIT CORP PR A DF.PR.A 20 10.160 10.160 10.160 +0.030 DIVIDEND 15 SPLIT CORP DFN 54 11.990 11.950 11.990 +0.020 DIVIDEND 15 SPLIT CORP. DFN.PR.A 10 10.150 10.150 10.150 0.000 DETOUR GOLD CORP. DGC 47 11.180 11.030 11.150 +0.150 DIVIDEND GROWTH SPLIT CORP. CLASS A DGS 7 10.080 10.050 10.080 +0.070 DH CORPORATION DH 7 32.720 32.200 32.680 +0.660 DHX MEDIA LTD. DHX 48 5.210 5.110 5.210 +0.100 DREAM INDUSTRIAL REIT DIR.UN 8 9.540 9.440 9.540 +0.160 DENISON MINES CORP DML 130 1.290 1.260 1.270 0.000 CIPHER PHARMACEUTICALS INC. DND 1 7.690 7.690 7.690 +0.030 DOLLARAMA INC. DOL 16 91.460 91.090 91.190 +0.240 DUNDEE PRECIOUS METALS INC. DPM 460 3.610 3.570 3.600 +0.070 MEDICAL FACILITIES CORP. DR 4 17.440 17.270 17.330 -0.280 DREAM GLOBAL REIT DRG.UN 139 9.600 9.540 9.540 -0.010 DREAM UNLIMITED CORP. DRM 2 14.080 14.020 14.020 +0.140 DESCARTES SYS DSG 76 14.080 13.660 13.870 +0.160 DOUBLELINE INCOME SOLUTIONS TR UN DSL.UN 10 9.370 9.370 9.370 +0.040 DEETHREE EXPLORATION LTD. DTX 135 10.600 10.250 10.470 +0.110 DRAGONWAVE INC. DWI 8 1.320 1.320 1.320 +0.040 ENCANA CORP. ECA 275 25.570 24.990 25.100 -0.390 ENERCARE INC. ECI 25 11.350 11.200 11.200 -0.030 ENDEAVOUR SILVER CORP. EDR 8 4.500 4.460 4.490 +0.080 ENDEAVOUR MINING CORPORATION EDV 40 0.780 0.780 0.780 +0.010 ELEMENT FINANCIAL CORPORATION EFN 124 13.900 13.600 13.670 -0.220 ENERGY FUELS INC. EFR 1 7.760 7.760 7.760 +0.260 ENERFLEX LTD. EFX 13 16.340 16.110 16.330 +0.140 EAGLE ENERGY TRUST EGL.UN 140 6.380 6.270 6.320 -0.020 EASYHOME LTD. EH 3 18.900 18.830 18.830 +0.130 EXCHANGE INCOME CORPORATION EIF 6 21.600 21.500 21.550 -0.110 CANOE EIT INCOME FUND TRUST EIT.UN 115 12.570 12.510 12.550 +0.030 ELDORADO GOLD ELD 243 6.510 6.460 6.510 +0.080 EASTERN PLATINUM LIMITED ELR 60 0.075 0.075 0.075 0.000 EMERA INCORPORATED EMA 120 33.960 33.840 33.900 -0.010 EMPIRE COMPANY LTD. CL.A NV EMP.A 19 67.250 66.050 66.760 -0.680 ENBRIDGE INC ENB 60 52.940 52.510 52.510 -0.300 ENBRIDGE INC. PR SERIES 11 ENB.PF.C 181 25.060 25.000 25.050 0.000 ENBRIDGE INC. PR SERIES N ENB.PR.N 1 25.000 25.000 25.000 0.000 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 7 27.570 27.530 27.530 +0.130 ENTREC CORPORATION ENT 201 1.480 1.370 1.400 -0.010 ENERPLUS CORPORATION ERF 217 23.870 23.510 23.620 -0.070 ENSIGN ENERGY SERVICES INC. ESI 42 16.130 16.010 16.130 +0.060 ENGHOUSE SYSTEMS LTD. ESL 30 31.390 31.390 31.390 0.000 ESSENTIAL ENERGY SERVICES LTD. ESN 49 2.570 2.490 2.510 +0.020 ESPIAL GROUP INC. ESP 54 2.150 2.140 2.150 -0.020 EXTENDICARE INC. EXE 57 7.100 7.070 7.090 +0.050 ABDERDEEN ASIA-PACIFIC INCOME INVEST LTD FAP 30 6.060 6.060 6.060 +0.010 FIRM CAPITAL MTGE INV 5.25% 31MAR19 FC.DB.C 10 98.580 98.580 98.580 +2.680 FIRST CAPITAL REALTY INC. FCR 32 18.610 18.410 18.600 +0.090 FISSION URANIUM CORP. FCU 80 1.200 1.180 1.200 0.000 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 16 516.040 508.870 515.300 +8.520 FINANCIAL 15 SPLIT CORP. II PR. FFN.PR.A 10 10.100 10.100 10.100 -0.020 FIRST QUANTUM J FM 124 23.410 22.930 23.290 +0.270 FIRST NATIONAL FINANCIAL CORPORATION FN 3 22.670 22.030 22.670 +0.870 FRANCO-NEVADA CORPORATION FNV 12 53.840 53.400 53.460 +0.350 FIRST MAJESTIC SILVER CORP FR 16 10.050 9.950 9.950 +0.030 CANYON SERVICES GROUP INC. FRC 51 16.340 15.980 16.220 +0.300 SENIOR SECURED FLOATING RATE FUND FRL.UN 2 9.370 9.370 9.370 -0.040 FREEHOLD ROYALTIES LTD. FRU 45 25.010 24.880 24.880 +0.150 FIRSTSERVICE CORPORATION SV FSV 17 53.300 52.920 52.960 -0.040 FINANCIAL 15 SPLIT CORP FTN.PR.A 8 10.120 10.120 10.120 -0.010 FORTIS INC FTS 381 32.790 32.660 32.770 +0.190 FORTIS INC. INSTAL RCPTS 4% 09JAN24 FTS.IR 880 39.000 38.980 39.000 +0.650 FORTIS INC. 1ST PR SER K FTS.PR.K 3 25.050 25.050 25.050 0.000 FINNING INTL FTT 18 29.310 29.160 29.230 -0.070 FORTUNA SILVER MINES INC FVI 6 4.590 4.500 4.500 -0.040 GOLDCORP INC G 108 27.160 26.800 26.860 -0.110 GABRIEL RES J GBU 10 0.890 0.890 0.890 0.000 GREAT CANADIAN GAMING CORP GC 2 15.040 15.020 15.040 -0.070 GUARDIAN CAPITAL GROUP LTD. CL.A NV GCG.A 3 16.750 16.750 16.750 -0.150 GIBSON ENERGY INC. GEI 15 31.730 31.350 31.730 +0.740 GASFRAC ENERGY SERVICES INC. GFS 3 1.750 1.750 1.750 0.000 GARIBALDI RESOURCES CORP GGI 5 0.235 0.235 0.235 -0.040 CGI GROUP INC. CL.A SV GIB.A 5060 37.220 36.760 36.840 -0.500 GLOBAL DIV INV GR. INCOME TR. II GII.UN 25 1.330 1.310 1.330 0.000 GILDAN ACTIVEWEAR INC. GIL 23 58.570 58.080 58.080 -0.100 GEOVIC MINING CORP GMC 150 0.040 0.040 0.040 +0.005 GMP CAPITAL INC. GMP 13 8.000 7.850 8.000 +0.160 GEONOVUS MINERALS CORP. GNM 420 0.040 0.040 0.040 +0.005 GREAT PANTHER SILVER LIMITED GPR 10 1.080 1.080 1.080 -0.020 BSM TECHNOLGIES INC GPS 195 2.250 2.230 2.240 0.000 GRANITE REIT GRT.UN 9 40.050 39.950 40.020 +0.050 GLUSKIN SHEFF + ASSOCIATES INC. GS 25 29.370 28.990 29.370 +0.120 GRAN TIERRA ENERGY INC GTE 169 7.860 7.790 7.810 0.000 U.S. GEOTHERMAL INC. GTH 5 0.570 0.570 0.570 -0.160 KNIGHT THERAPEUTICS INC. GUD 150 5.400 5.300 5.400 +0.110 GUYANA GOLDFIELDS INC GUY 143 2.250 2.230 2.230 +0.020 GREAT-WEST LIFECO INC GWO 79 30.070 29.940 30.020 +0.050 GREAT-WEST LIFECO INC. 5.25% PR SER S GWO.PR.S 227 25.100 25.070 25.100 0.000 GEAR ENERGY LTD GXE 1 5.400 5.400 5.400 +0.080 GUESTLOGIX INC GXI 52 1.240 1.220 1.220 -0.030 HUDSON S BAY COMPANY HBC 66 17.620 17.450 17.460 +0.040 HUDBAY MINERALS INC. HBM 84 10.760 10.480 10.650 +0.250 HOME CAPITAL GROUP INC. HCG 20 46.220 45.590 46.010 +0.060 HORIZONS ENHANCED INCM ENGY ETF CL E HEE 20 6.570 6.570 6.570 +0.430 HORIZONS ACTIVE FLOATING RATE BOND ETF C HFR 15 10.210 10.210 10.210 0.000 HEALTHLEASE PROPERTIES REIT HLP.UN 56 10.310 10.280 10.300 -0.020 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 563 5.890 5.630 5.840 +0.290 HORIZON NORTH LOGISTICS HNL 18 7.910 7.880 7.910 +0.020 HUNTINGDON CAPITAL CORP. HNT 20 11.950 11.940 11.950 +0.060 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 429 3.670 3.640 3.660 +0.010 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 31 5.290 5.290 5.290 -0.040 H & R REAL EST UN HR.UN 126 23.290 23.160 23.200 -0.100 HUSKY ENERGY INC. HSE 33 36.950 36.760 36.810 +0.360 HORIZONS BPRO S&P 500 VIX SHT BULL ETF HVU 82 4.470 4.470 4.470 -0.060 HIGH ARCTIC ENERGY SERVICES HWO 73 5.330 5.140 5.330 -0.070 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 437 5.390 5.340 5.350 -0.080 HORIZONS S&P/TSX 60 INDEX ETF HXT 391 26.470 26.350 26.370 +0.210 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 12 27.140 27.040 27.040 +0.380 ITHACA ENERGY INC IAE 149 2.470 2.430 2.450 +0.020 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 17 42.370 41.890 42.210 -0.100 INTEGRA GOLD CORP. ICG 50 0.230 0.230 0.230 +0.015 INTACT FINANCIAL CORPORATION IFC 61 72.920 72.540 72.800 +0.200 INTERFOR CORPORATION IFP 34 16.670 16.540 16.640 +0.060 IGM FINANCIAL INC. IGM 2 52.240 52.220 52.240 -0.170 IMPERIAL METALS CORP. III 101 13.740 13.480 13.740 +0.360 IMRIS INC IM 2 1.260 1.260 1.260 -0.010 IAMGOLD CORP IMG 102 3.610 3.570 3.580 +0.030 IMPERIAL OIL IMO 9 54.210 54.000 54.040 +0.350 IMAX CORP IMX 1 27.240 27.240 27.240 +0.170 IONA ENERGY INC. INA 15 0.520 0.520 0.520 0.000 INNERGEX RENEWABLE ENERGY INC. INE 92 10.270 10.170 10.180 -0.120 INNVEST REIT TRUST UNIT INN.UN 15 5.290 5.220 5.260 +0.050 INTER PIPELINE LTD. IPL 195 31.170 30.560 31.120 +0.690 INTERTAPE POLYMER ITP 40 12.340 11.900 12.340 +0.310 IVANHOE MINES LTD. IVN 186 1.430 1.390 1.390 -0.030 JAGUAR MINING INC. JAG 20 0.650 0.650 0.650 0.000 JUST ENERGY GROUP INC. JE 950 6.380 6.310 6.340 -0.050 KINROSS GOLD CORP K 618 4.360 4.320 4.350 +0.040 KELT EXPLORATION LTD. KEL 45 12.980 12.790 12.870 +0.130 KEYERA CORP. KEY 32 74.140 73.800 73.800 -0.050 KIRKLAND LAKE GOLD INC. KGI 10 3.000 2.960 2.980 +0.030 STELLAR BIOTECHNOLOGIES INC. KLH 1 1.240 1.240 1.240 +0.100 KELSO TECHNOLOGIES INC KLS 1 6.870 6.870 6.870 +0.630 KILLAM PROPERTIES INC. KMP 15 10.600 10.550 10.600 +0.090 CORVUS GOLD INC. KOR 10 1.250 1.250 1.250 +0.090 KARNALYTE RESOURCES INC. KRN 20 1.140 1.140 1.140 -0.040 LOBLAW COMPANIES LIMITED L 32 46.800 46.530 46.530 -0.280 LAURENTIAN BANK LB 14 47.490 47.230 47.490 +0.230 LEGACY OIL AND GAS INC. LEG 221 8.570 8.360 8.490 +0.110 CDN LIFE COS SPLIT CORP. 2012 PR LFE.PR.B 76 10.080 10.050 10.050 +0.010 LUNA GOLD CORP LGC 8 1.080 1.080 1.080 +0.020 LABRADOR IRON ORE ROYALTY CORPORATION LIF 55 28.330 28.040 28.040 +0.270 LIQUOR STORES N.A. LTD. LIQ 7 10.670 10.500 10.500 -0.010 LAURION MINERAL EXPLORATION LME 50 0.025 0.025 0.025 0.000 LINAMAR CORP LNR 200 62.170 61.500 61.670 +0.640 LONGVIEW OIL CORP. LNV 13 6.730 6.670 6.670 +0.080 LONG RUN EXPLORATION LTD LRE 838 5.680 5.600 5.670 +0.160 LAKE SHORE GOLD CORP. LSG 25 0.780 0.770 0.770 -0.020 LONESTAR WEST INC. LSI 18 3.640 3.600 3.640 +0.250 LIGHTSTREAM RESOURCES LTD. LTS 236 7.410 7.330 7.360 -0.030 LUCARA DIAMOND CORP LUC 160 1.990 1.960 1.980 -0.010 LUNDIN MINING CORP. LUN 1239 5.970 5.790 5.870 +0.100 LEISUREWORLD SENIOR CARE CORP LW 128 12.250 12.240 12.240 -0.010 MAG SILVER CORP. MAG 21 8.300 7.970 8.030 -0.190 MAGELLAN AEROSPACE CORP. MAL 1 9.990 9.990 9.990 +0.340 MANITOBA TELECOM MBT 11 31.900 31.830 31.870 -0.130 MACDONALD DETTWILER MDA 15 87.420 87.000 87.330 +0.330 MAJOR DRILLING GRP MDI 21 8.500 8.470 8.500 +0.020 MIDWAY GOLD CORP MDW 5 0.900 0.900 0.900 +0.040 MEG ENERGY CORP. MEG 30 37.370 36.710 37.060 +0.050 MANITOK ENERGY INC. MEI 87 2.500 2.470 2.470 0.000 MAINSTREET EQ J MEQ 1 36.610 36.610 36.610 +0.810 MANULIFE FIN MFC 425 20.140 19.920 20.030 -0.130 MANULIFE FINANCIAL CORP. PR A SER 4 MFC.PR.D 10 24.970 24.970 24.970 0.000 MAPLE LEAF FOODS MFI 28 17.280 17.120 17.260 +0.080 MAGNA INTERNATIONAL INC. COMMON MG 13 110.280 109.760 109.760 +0.040 MARRET HIGH YIELD STRATEGIES FUND MHY.UN 35 7.750 7.720 7.730 -0.020 GENWORTH MI CANADA INC. MIC 10 38.330 38.120 38.120 -0.120 PRECIOUS METALS AND MINING TRUST MMP.UN 5 2.730 2.730 2.730 +0.010 MART RESOURCES INC MMT 228 1.500 1.490 1.500 +0.030 MITEL NETWORKS CORPORATION MNW 4 11.820 11.790 11.820 -0.120 MOUNTAIN PROV J MPV 9 5.000 4.980 4.980 0.000 MACQUARIE GLOBAL INFRAST INCOME FUND MQI.UN 5 9.830 9.830 9.830 +0.460 MARTINREA INTERNATIONAL INC. MRE 66 11.930 11.690 11.700 +0.010 MORGUARD N.A. RESIDENTIAL REIT MRG.UN 2 10.530 10.520 10.520 +0.100 MERCER INTERNATIONAL INC MRI.U 2 9.090 9.090 9.090 +1.790 METRO INC. MRU 12 67.370 67.230 67.250 -0.140 MORNEAU SHEPELL INC. 5.75% 31MAR17 MSI.DB 20 114.410 114.410 114.410 +1.210 MILESTONE APARTMENTS REIT MST.UN 5 10.600 10.560 10.600 +0.070 MOUNTAIN BOY MINERALS LTD MTB 550 0.010 0.010 0.010 -0.005 TIMBERCREEK SENIOR MTGE INV CORP. MTG 3 8.690 8.690 8.690 -0.010 MULLEN GROUP LTD. MTL 55 29.000 28.660 28.830 +0.090 MUSTANG MINERALS CORP MUM 100 0.025 0.025 0.025 0.000 METHANEX CORP MX 52 64.170 62.640 63.400 +1.050 NATIONAL BANK OF CANADA NA 95 46.410 46.130 46.290 +0.410 NEWALTA CORPORATION NAL 12 19.640 19.500 19.550 +0.100 NORBORD INC. NBD 20 28.470 28.190 28.470 +0.270 NORTHERN DYNASTY MINERALS LTD. NDM 5 0.870 0.870 0.870 +0.020 NORDION INC. NDN 5 13.230 13.210 13.210 -0.070 NOVADAQ TECHNOLOGIES INC. NDQ 5 16.670 16.500 16.610 -0.060 NEW FLYER INDUSTIRES INC. NFI 3 11.850 11.850 11.850 +0.130 NOVAGOLD RES INC. NG 23 3.590 3.470 3.520 +0.110 NEW GOLD INC. NGD 322 5.800 5.590 5.800 +0.220 NORTHERN GOLD MINING INC NGM 70 0.040 0.040 0.040 +0.005 NORANDA INCOME FUND NIF.UN 85 5.310 5.250 5.260 +0.020 NIKO RES NKO 150 2.600 2.420 2.430 +0.070 NORTH AMERICAN ENERGY PARTNERS INC. NOA 1 8.430 8.430 8.430 -0.030 NORTHLAND POWER INC. NPI 54 17.870 17.630 17.830 +0.220 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 12 27.040 26.830 27.000 +0.100 NEVSUN RES J NSU 197 3.820 3.730 3.790 +0.010 NEPTUNE TECHNOLOGIES & BIORESSOURCESINC. NTB 1 2.640 2.640 2.640 +0.070 NUVISTA ENERGY LTD. NVA 81 10.800 10.590 10.690 -0.160 THE NORTH WEST COMPANY INC. NWC 10 24.770 24.640 24.640 -0.170 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 48 10.170 10.120 10.130 +0.020 ONEX CORPORATION SV OCX 37 64.340 63.050 64.120 +1.100 OCEANAGOLD CORP. OGC 38 2.690 2.640 2.660 +0.020 ASTON HILL OIL & GAS INCOME FUND OGF.UN 10 5.410 5.410 5.410 -0.030 ORBITE ALUMINAE INC. ORT 10 0.285 0.280 0.280 +0.005 OSISKO MINING CORPORATION OSK 254 8.170 8.120 8.130 -0.020 OPEN TEXT CORP OTC 12 51.660 51.480 51.600 0.000 PRIMERO MINING CORP. P 979 7.510 7.400 7.460 +0.160 PAN AMERICAN J PAA 17 14.270 14.140 14.140 -0.160 PARTNERS REIT PAR.UN 38 4.550 4.500 4.550 +0.050 PRECISION DRILLING CORPORATION PD 168 13.780 13.560 13.740 +0.030 N A PALLADIUM PDL 45 0.300 0.290 0.295 +0.020 PALADIN RESOURCES LTD. PDN 130 0.390 0.385 0.390 +0.005 PETRODORADO ENERGY LTD. PDQ 10 0.040 0.040 0.040 0.000 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 19 37.750 37.380 37.730 +0.050 PREMIER GOLD MINES LTD. PG 65 2.130 2.070 2.110 +0.040 PENGROWTH ENERGY CORPORATION PGF 125 6.950 6.890 6.900 -0.070 PIMCO GLOBAL INCOME OPPORTUNITIES FUND PGI.UN 72 9.980 9.970 9.980 +0.010 PATIENT HOME MONITORING CORP. PHM 10 0.255 0.255 0.255 -0.005 PHX ENERGY SERVICES CORP. PHX 101 15.800 15.700 15.790 +0.090 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 28 23.500 23.400 23.430 +0.260 PARKLAND FUEL CORPORATION PKI 43 20.710 20.510 20.700 +0.250 PILOT GOLD INC. PLG 64 1.320 1.280 1.310 +0.010 PROMETIC LIFE SCIENCES INC. PLI 356 1.060 1.040 1.060 +0.010 POLARIS MINERALS CORPORATION PLS 10 2.750 2.750 2.750 +0.050 PARALLEL ENERGY TRUST PLT.UN 18 4.570 4.480 4.480 -0.030 PLAZA RETAIL REIT PLZ.UN 13 4.090 4.070 4.070 -0.010 PRISM MEDICAL LTD. PM 1 7.740 7.740 7.740 -0.290 PICTON MAHONEY TACTICAL INCOME FUND PMB.UN 15 10.050 10.040 10.040 -0.030 PERPETUAL ENERGY INC. PMT 112 1.640 1.610 1.630 -0.030 PINECLIFF ENERGY INC. PNE 1220 1.450 1.400 1.430 +0.040 PANORIENT ENERGY CORP. POE 1 1.950 1.950 1.950 +0.090 POTASH CORPORATION OF SASKATCHEWAN INC POT 311 40.450 39.530 39.540 -0.860 PARAMOUNT RESOURCES LTD. POU 91 57.330 56.230 56.630 +0.480 POWER CORPORATION OF CANADA SV POW 64 30.090 30.010 30.050 -0.040 PACIFIC POTASH CORPORATION PP 560 0.050 0.050 0.050 -0.005 PEMBINA PIPELINE CORPORATION PPL 93 44.810 44.400 44.400 -0.030 PAINTED PONY PETROLEUM LTD. PPY 50 10.930 10.620 10.870 +0.250 PACIFIC RUBIALES ENERGY CORP PRE 926 20.080 19.400 20.000 +0.420 PETROWEST CORPORATION PRW 60 1.080 1.070 1.080 0.000 PASON SYSTEMS INC. PSI 17 30.590 30.280 30.530 +0.520 PETROAMERICA OIL CORP. PTA 65 0.305 0.300 0.305 +0.015 POET TECHNOLOGIES INC. PTK 16 1.450 1.450 1.450 +0.050 PLATINUM GROUP METALS LTD. PTM 15 1.190 1.190 1.190 +0.040 PETAQUILLA MINERALS LTD. PTQ 30 0.145 0.125 0.130 -0.020 PANCONTINENTAL URANIUM CORP PUC 60 0.020 0.020 0.020 -0.005 PURE TECHNOLOGIES LTD. PUR 5 6.760 6.760 6.760 +0.080 PRETIUM RESOURCES INC. PVG 11 7.740 7.680 7.730 -0.050 POWER FINANCIAL CORP. PWF 28 34.040 34.000 34.030 -0.080 PENN WEST PETROLEUM LTD. PWT 146 10.120 10.010 10.020 -0.070 PAREX RESOURCES INC. PXT 37 11.980 11.850 11.850 -0.080 BLACKPEARL RESOURCES INC. PXX 126 2.500 2.420 2.420 -0.070 QUEBECOR INC. CL.B SV QBR.B 79 26.280 25.960 26.190 +0.050 QUESTERRE ENERGY CORP QEC 10 1.250 1.250 1.250 -0.020 QUESTOR TECHNOLOGY INC. QST 24 3.580 3.570 3.580 +0.010 ROMARCO MINERALS INC. R 115 0.780 0.770 0.770 -0.010 RITCHIE BROS AUCTIONEERS INC. RBA 37 24.290 23.950 24.010 -0.140 RB ENERGY INC. RBI 15 0.670 0.670 0.670 -0.010 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 40 45.800 45.440 45.440 +0.080 ROCK ENERGY INC. RE 154 6.760 6.360 6.530 +0.140 CDN REAL ESTATE UN REF.UN 62 46.270 45.740 45.750 -0.080 RIOCAN REAL EST UN REI.UN 139 27.710 27.510 27.570 -0.080 RARE ELEMENT RESOURCES LTD RES 15 1.280 1.280 1.280 -0.150 REITMANS CANADA LTD. CL.A NV RET.A 148 6.620 6.500 6.500 -0.180 ROYAL GOLD J RGL 1 69.910 69.910 69.910 -0.530 ROI CANADIAN HIGH INCOME MORTGAGE FUND RIH.UN 10 7.050 7.050 7.050 -0.180 RIO ALTO MINING LIMITED RIO 99 2.090 1.940 2.060 +0.090 REDKNEE SOLUTIONS INC. RKN 388 4.570 4.520 4.550 -0.030 REGAL LIFESTYLE COMMUNITIES INC. RLC 5 7.660 7.660 7.660 +0.020 RESERVOIR MINERALS INC. RMC 11 6.350 6.200 6.210 -0.040 RETROCOM REIT RMM.UN 152 4.770 4.750 4.760 +0.010 RMP ENERGY INC. RMP 324 8.290 7.980 8.180 +0.240 RUBICON MINERALS CORP. RMX 62 1.180 1.140 1.150 -0.010 TRANSALTA RENEWABLES INC. RNW 30 11.290 11.200 11.220 +0.020 RONA INC. RON 3 11.030 10.950 11.030 -0.020 RAGING RIVER EXPLORATION INC. RRX 146 10.160 9.940 10.010 +0.030 ROGERS SUGAR INC. RSI 91 4.480 4.450 4.450 -0.020 ARTEK EXPLORATION LTD. RTK 1 4.050 4.050 4.050 -0.020 RUSSEL METALS RUS 3 32.730 32.340 32.680 +0.220 BIOSYENT INC. RX 24 5.920 5.890 5.920 +0.440 ROYAL BANK OF CANADA RY 97 75.840 75.400 75.400 +1.160 SHERRITT INTL RV S 249 4.430 4.230 4.370 +0.170 SAPUTO INC. SAP 22 59.130 59.100 59.100 -0.320 SABINA GOLD & SILVER CORP. SBB 10 0.630 0.630 0.630 -0.020 SEARS CANADA INC SCC 1 14.600 14.600 14.600 -0.610 SHAWCOR LTD SCL 22 54.980 54.150 54.980 +1.190 SPROTT RESOURCE CORP SCP 27 2.600 2.580 2.580 -0.020 CANSO SELECT OPPORTUNITIES FUND SCW.UN 8 10.360 10.350 10.350 -0.150 SEABRIDGE GOLD INC. SEA 2 8.480 8.390 8.480 +0.460 SECURE ENERGY SERVICES INC. SES 38 19.490 19.140 19.490 +0.140 SPYGLASS RESOURCES CORP SGL 232 1.810 1.790 1.800 +0.020 SURGE ENERGY INC. SGY 200 6.970 6.870 6.870 -0.010 SEGO RESOURCES INC SGZ 10 0.030 0.030 0.030 -0.005 SPROTT INC SII 6 3.250 3.190 3.190 0.000 SCITI TRUST SIN.UN 6 12.290 12.290 12.290 +0.370 STELLA JONES INC SJ 4 30.180 30.130 30.170 +0.260 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 376 27.370 27.150 27.340 +0.090 SUN LIFE FINANCIAL INC. SLF 23 37.300 37.070 37.180 +0.140 SUN LIFE FINANCIAL INC. PR. SER. 6R SLF.PR.F 24 25.340 25.340 25.340 +0.010 SUN LIFE FINANCIAL INC. PR SER 12R SLF.PR.I 4 26.100 26.100 26.100 -0.200 SILVER WHEATON CORP. SLW 103 23.700 23.430 23.500 -0.050 SMART TECHNOLOGIES INC SMA 1 2.940 2.940 2.940 -0.060 SEMAFO J SMF 364 3.930 3.810 3.870 +0.020 SUMMIT INDUSTRIAL INCOME REIT SMU.UN 10 5.840 5.840 5.840 -0.010 SNC-LAVALIN SV SNC 42 51.680 51.290 51.510 +0.490 SUPERIOR PLUS CORP. SPB 32 13.810 13.630 13.630 +0.080 SPARTAN ENERGY CORP. SPE 666 3.920 3.810 3.850 +0.040 SLATE RETAIL REIT UNITS CAD SRT.UN 100 11.300 11.300 11.300 -0.910 STORM RESOURCES LTD. SRX 15 4.950 4.820 4.910 +0.110 SANDSTORM GOLD LTD. SSL 13 6.170 6.120 6.120 +0.030 SILVER STANDARD RES INC. SSO 37 8.220 8.090 8.200 0.000 STUDENT TRANSPORTATION INC. COMMON STB 17 6.880 6.820 6.860 +0.020 STANTEC INC STN 6 66.520 66.150 66.150 +0.160 SUNCOR ENERGY INC. SU 357 42.570 42.330 42.460 -0.060 SULLIDEN GOLD CORPORATION LTD. SUE 2078 1.110 1.040 1.110 +0.070 SOLIUM CAPITAL INC. SUM 3 8.000 8.000 8.000 +0.090 SANDVINE CORPORATION SVC 154 3.690 3.640 3.690 +0.140 SILVERCREST MINES INC SVL 55 1.880 1.830 1.840 -0.010 SILVERCORP METALS INC. SVM 23 2.080 2.040 2.060 +0.030 SAVANNA ENERGY SERVICES CORP SVY 74 8.220 8.120 8.140 -0.030 SIERRA WIRELESS SW 50 21.170 20.770 20.800 -0.350 SGX RESOURCES INC. SXR 50 0.035 0.035 0.035 -0.010 TELUS CORPORATION T 134 41.920 41.150 41.680 +0.340 TRANSALTA CORPORATION TA 50 13.480 13.280 13.410 +0.060 TAG OIL LTD TAO 85 2.840 2.690 2.730 -0.060 TWIN BUTTE ENERGY LTD. TBE 632 1.880 1.840 1.880 +0.040 TECK RESOURCES LTD. CL.B SV TCK.B 192 25.060 24.810 24.930 +0.230 TRANSCONTINENTAL INC. CL A SV TCL.A 30 15.600 15.470 15.600 +0.120 THOMPSON CREEK METALS COMPANY TCM 42 3.150 2.980 3.010 +0.030 TRICON CAPITAL GROUP INC. TCN 20 7.810 7.730 7.760 +0.070 TRICAN WELL TCW 56 16.000 15.810 15.810 -0.060 TORONTO-DOMINION BANK TD 251 53.300 52.490 53.200 +1.340 TD BANK PR SERIES AI TD.PR.I 14 25.300 25.300 25.300 0.000 TRINIDAD DRILLING LTD. TDG 116 11.500 11.200 11.410 +0.040 TRILOGY ENERGY CORP. TET 63 29.190 28.390 28.400 -0.460 TRANSFORCE INC. TFI 19 23.230 22.980 22.990 -0.160 TRANSGLOBE J TGL 27 7.350 7.180 7.180 -0.130 TERANGA GOLD CORPORATION TGZ 50 0.630 0.620 0.620 -0.010 TIM HORTONS INC. THI 67 59.280 59.040 59.110 +0.080 TAHOE RESOURCES INC. THO 8 24.660 24.330 24.450 +0.280 TITANIUM CORP INC TIC 32 1.750 1.700 1.750 0.000 TOROMONT IND TIH 18 26.750 26.540 26.750 +0.160 TEKMIRA PHAMACEUTICALS CORP TKM 6 11.600 11.490 11.490 -0.210 TASEKO MINES LTD. TKO 38 2.370 2.330 2.370 +0.040 TALISMAN ENERGY INC. TLM 26125 11.550 11.230 11.250 -0.300 THERALASE TECHNOLOGIES INC TLT 5 0.265 0.265 0.265 +0.035 TIMBERCREEK MORTGAGE INVEST TMC 55 9.380 9.350 9.350 +0.020 TITAN MEDICAL INC TMD 14 1.800 1.800 1.800 0.000 TRANSATLANTIC PETROLEUM CORP. TNP 1 8.840 8.840 8.840 +0.190 TORC OIL & GAS LTD. TOG 100 14.150 13.800 13.930 +0.050 TOURMALINE OIL CORP. TOU 118 53.820 53.270 53.450 -0.220 TEMPLE HOTELS INC. TPH 3 5.760 5.730 5.730 +0.160 THOMSON REUTERS CORP. TRI 34 38.450 38.220 38.220 -0.320 TRIMEL PHARMACEUTICALS CORPORATION TRL 5 0.710 0.710 0.710 +0.130 TRANSCANADA CORPORATION TRP 66 51.720 51.450 51.450 -0.170 TURQUOISE HILL RESOURCES LTD. TRQ 1426 4.220 4.160 4.210 +0.050 TORSTAR CORP. CL. B NV TS.B 12 7.810 7.720 7.800 +0.060 TREVALI MINING CORPORATION TV 266 1.010 0.960 0.960 -0.070 TAMARACK VALLEY ENERGY LTD. TVE 58 5.580 5.470 5.500 -0.050 TWEED MARIJUANA INC. TWD 38 2.600 2.590 2.590 -0.080 TOREX GOLD RESOURCES INC. TXG 1107 1.300 1.260 1.290 +0.030 TREZ CAPITAL MORTGAGE INV. CORP. TZZ 1 8.200 8.200 8.200 -0.180 URANIUM PARTICIPATION CORP. U 164 4.860 4.800 4.850 +0.030 DOMTAR CORPORATION UFS 2 99.000 99.000 99.000 -3.300 UNIGOLD INCORPORATED UGD 150 0.040 0.040 0.040 -0.005 URTHECAST CORP. UR 11 1.550 1.520 1.530 +0.030 UR-ENERGY INC. URE 246 1.150 1.130 1.140 -0.020 VERMILION ENERGY INC. VET 26 74.110 72.100 72.820 +0.750 5N PLUS INC. VNP 15 4.580 4.450 4.520 +0.110 VIQ SOLUTIONS INC VQS 20 0.055 0.055 0.055 -0.295 VALEANT PHARMACEUTICALS INTL INC. VRX 38 143.280 140.550 142.680 +0.750 VANGUARD CDN SHORT-TERM BOND INDEX ETF VSB 10 24.840 24.830 24.840 0.000 VANGUARD CAN SHORT TRM CORP BND IND ETF VSC 12 25.140 25.140 25.140 -0.020 VERESEN INC. VSN 229 17.000 16.820 17.000 +0.360 IPATH S&P 500 VIX SHORT-TERM FUTURES ETN VXX 1 38.170 38.170 38.170 -0.390 WHISTLER BLACKCOMB HOLDINGS INC. WB 14 17.430 17.400 17.400 -0.010 WHITECAP RESOURCES INC. WCP 238 14.710 14.400 14.500 +0.210 WESTERN FOREST PRODUCTS INC. WEF 444 2.350 2.300 2.330 -0.020 WESTERNONE INC. WEQ 6 7.670 7.590 7.670 +0.170 WEST FRASER TIMBER WFT 110 52.010 50.890 51.190 -0.770 WI-LAN INC WIN 586 3.300 3.280 3.300 +0.010 WESTJET AIRLINES LTD. WJA 14 24.320 24.080 24.320 +0.300 WAJAX CORP WJX 3 34.490 34.440 34.470 +0.160 GEORGE WESTON LIMITED WN 38 81.020 80.640 80.640 -0.980 WESTPORT INNOV WPT 2 16.030 15.890 16.030 +0.330 WESTERN ENERGY SVCS CORP WRG 65 10.870 10.700 10.820 0.000 WSP GLOBAL INC. WSP 19 38.000 37.790 37.860 +0.270 WESTSHORE TERMINALS INVESTMENT CORP. WTE 40 33.800 33.360 33.740 +0.140 WESTERNZAGROS RESOURCES LTD WZR 457 1.100 1.060 1.080 +0.060 TMX GROUP LIMITED X 8 57.000 56.770 56.990 -0.130 iSHARES CANADIAN CORPORATE BD INDEX ETF XCB 36 21.300 21.290 21.290 -0.020 XTREME DRILLING AND COIL SERVICES CORP. XDC 37 4.710 4.600 4.710 +0.120 iSHARES S&P/TSX CAPPED ENERGY INDEX ETF XEG 25 19.840 19.740 19.740 +0.050 iSHARES S&P/TSX CAPPED FINANCIALS INDEX XFN 3 30.140 30.140 30.140 +0.470 iSHARES S&P/TSX GLOBAL GOLD INDEX ETF XGD 38 11.160 11.110 11.110 +0.010 iSHARES S&P/TSX 60 INDEX ETF XIU 994 21.310 21.200 21.250 +0.120 iSHARES S&P/TSX CAPPED REIT INDEX ETF XRE 32 16.490 16.460 16.490 +0.010 iSHARES CDN SHORT TERM BOND INDEX ETF XSB 14 28.680 28.680 28.680 0.000 iSHARES S&P 500 INDEX ETF CAD HDGD XSP 104 21.870 21.790 21.870 +0.130 SIRIUS XM CANADA HOLDINGS INC. SV XSR 7 7.860 7.850 7.850 0.000 iSHARES U.S. SMALL CAP INDEX ETF CAD HDG XSU 10 24.020 24.020 24.020 +0.390 YELLOW MEDIA LIMITED Y 69 21.270 20.230 20.570 +0.580 YANGARRA RESOURCES LTD. YGR 15 1.190 1.160 1.160 -0.030 YAMANA GOLD INC YRI 1092 8.380 8.200 8.240 -0.090 BMO S&P/TSX EQUAL WEIGHT BANKS INDEX ETF ZEB 18 22.650 22.500 22.590 +0.290 ZENYATTA VENTURES LTD. ZEN 25 3.280 3.220 3.280 0.000 BMO HI YLD US CORP BD HGD CAD INDEX ETF ZHY 2 16.280 16.280 16.280 -0.010 BMO COVERED CALL CANADIAN BANKS ETF ZWB 10 16.830 16.830 16.830 +0.170 Trades: 25,869 Total Volume: 12,353,255 Total Value: $146,407,058 Advanced: 327 Declined: 203 Unchanged: 3,878 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.