Pure Trading Daily Market Summary May 23 2014 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDTL REAL ESTATE TR AAR.UN 43 4.820 4.780 4.800 +0.030 ADVANTAGE OIL & GAS LTD. AAV 109 6.270 6.220 6.270 +0.080 ABSOLUTE SOFTWARE CORP. ABT 1 5.950 5.950 5.950 0.000 BARRICK GOLD CORPORATION ABX 184 18.140 17.920 17.960 -0.100 AIR CANADA CL A AC.A 36 8.380 8.250 8.340 +0.180 AIR CANADA CL B AC.B 89 8.370 8.170 8.310 +0.160 ATCO LTD. CL.I NV ACO.X 31 52.730 52.410 52.470 -0.460 AUTOCANADA INC. ACQ 34 76.550 75.050 76.480 +2.970 ALARIS ROYALTY CORP AD 81 27.730 27.150 27.550 +0.300 ALDERON IRON ORE CORP. ADV 1 1.290 1.290 1.290 -0.030 AURORA OIL & GAS LIMITED AEF 110 4.200 4.200 4.200 -0.010 AGNICO EAGLE MINES LIMITED AEM 110 35.240 34.780 34.880 -0.380 ARGENT ENERGY TRUST 6.5% 31DEC18 AET.DB.A 50 85.410 85.290 85.410 -0.080 ARGENT ENERGY TRUST AET.UN 166 2.820 2.720 2.780 +0.040 AG GROWTH INTERNATIONAL INC. AFN 14 46.260 45.750 46.260 +0.460 AGF MANAGEMENT LTD. CL.B NV AGF.B 32 13.080 12.980 13.010 -0.010 ALAMOS GOLD INC. AGI 62 9.310 9.230 9.230 -0.070 ALLIANCE GRAIN TRADERS INC. AGT 6 18.140 18.110 18.140 -0.130 AGRIUM INC AGU 44 98.750 97.800 98.740 +0.020 ASTON HILL FINANCIAL INC AHF 132 1.180 1.150 1.170 -0.010 ATRIUM MORTGAGE INVESTMENT CORPORATION AI 23 11.400 11.400 11.400 +0.030 ALTUS GROUP LIMITED AIF 4 21.880 21.110 21.880 +0.490 AIMIA INC. AIM 74 19.370 19.250 19.350 -0.040 ASANKO GOLD INC. AKG 14 2.140 2.100 2.110 -0.040 ALTAGAS LTD. ALA 24 48.750 48.550 48.650 0.000 ALABAMA GRAPHITE CORP. ALP 200 0.210 0.205 0.210 +0.030 ALTIUS MINERALS CORP. ALS 4 13.180 13.070 13.100 -0.030 AINSWORTH LUMBER CO. LTD ANS 7549 3.030 2.980 2.980 -0.020 ALLIED NEVADA GOLD CORP ANV 1 3.340 3.340 3.340 -0.020 AFRICA OIL CORP AOI 137 7.970 7.620 7.880 +0.040 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 18 35.610 35.460 35.590 -0.110 APOGEE SILVER LTD. APE 100 0.015 0.015 0.015 0.000 ALGONQUIN POWER & UTILITIES CORP. AQN 53 8.190 8.120 8.140 +0.050 ARGONAUT GOLD INC. AR 37 4.000 3.880 3.880 -0.090 AECON GROUP INC ARE 41 16.680 16.550 16.650 +0.020 AMERIGO RESOURCES LTD. ARG 30 0.435 0.435 0.435 0.000 ARC RESOURCES LTD. ARX 124 32.010 31.800 32.010 +0.180 ALACER GOLD CORP. ASR 106 2.490 2.440 2.470 -0.010 ATS AUTOMATION ATA 133 14.920 14.760 14.810 +0.030 ATAC RESOURCES LTD ATC 14 1.100 1.080 1.100 +0.030 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 7 29.610 29.420 29.610 -0.200 ATHABASCA OIL CORPORATION ATH 119 7.330 7.250 7.310 +0.030 ATLANTIC POWER CORP. ATP 33 3.560 3.540 3.550 +0.010 AURICO GOLD INC. AUQ 68 4.030 3.960 4.030 +0.030 AVEDA TRANSPORT. AND ENGY SERVICES INC. AVE 2 4.150 4.150 4.150 -0.070 AVIGILON CORPORATION AVO 24 20.080 20.000 20.050 -0.040 ARTIS REIT AX.UN 21 16.010 15.920 15.980 +0.080 ALEXCO RESOURCE CORP. AXR 22 1.370 1.350 1.350 -0.060 AMAYA GAMING GROUP INC. AYA 157 10.510 9.150 10.270 +1.180 AUGUSTA RESOURCE CORPORATION AZC 58 3.140 3.130 3.140 0.000 BELL ALIANT INC. BA 34 28.740 28.650 28.730 +0.030 BADGER DAYLIGHTING LTD. BAD 11 36.320 35.830 36.210 +0.270 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 65 48.380 47.940 48.380 +0.200 BALMORAL RESOURCES LTD. BAR 182 1.200 1.160 1.160 -0.030 BLACKBERRY LIMITED BB 72 7.910 7.840 7.870 -0.070 BOMBARDIER INC. CL. A MV BBD.A 2 3.790 3.790 3.790 -0.040 BOMBARDIER INC. CL. B SV BBD.B 2281 3.800 3.720 3.750 -0.080 COTT CORP BCB 4 7.820 7.780 7.820 +0.110 BCE INC. BCE 84 50.310 50.000 50.100 -0.270 BEAR CREEK MINING CORP BCM 1 1.980 1.980 1.980 +0.020 BLACK DIAMOND GROUP LIMITED BDI 2 33.840 33.810 33.840 -0.210 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 96 65.340 64.330 64.550 -0.550 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 8 32.180 32.060 32.180 -0.120 BESRA GOLD INC. BEZ 550 0.020 0.020 0.020 -0.005 BEAUFIELD RESOURCES INC BFD 120 0.055 0.055 0.055 0.000 BROOKFIELD GLOBAL INFRASTR SEC INCOME FD BGI.UN 12 10.280 10.260 10.260 +0.020 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 20 28.360 28.240 28.280 -0.180 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 8 45.110 45.000 45.000 0.000 BIRCHCLIFF ENERGY LTD. BIR 34 13.050 12.960 13.000 +0.130 BNK PETROLEUM INC. BKX 47 1.930 1.910 1.910 -0.050 BALLARD POWER SYSTEMS INC BLD 26 3.560 3.450 3.480 -0.080 BORALEX INC. BLX 3 13.630 13.590 13.590 -0.030 BANK OF MONTREAL BMO 28 76.360 76.100 76.220 -0.070 BMO 5 YR. RESET PR SERIES 21 BMO.PR.O 18 24.990 24.990 24.990 0.000 BONTERRA ENERGY CORP. BNE 1 56.970 56.970 56.970 +0.230 BANKERS PETROLEUM LTD. BNK 550 6.610 6.480 6.560 +0.140 BONAVISTA ENERGY CORPORATION BNP 21 16.720 16.510 16.640 +0.280 BANK OF NOVA SCOTIA BNS 58 68.130 67.840 67.910 0.000 BROOKFIELD OFFICE PROPERTIES INC. BPO 1 22.110 22.110 22.110 +0.110 BROOKFIELD OFFICE PROPERTIES I AAA SER K BPO.PR.K 289 25.850 25.850 25.850 +0.770 BROOKFIELD OFFICE PROPERTIES AAA SER. L BPO.PR.L 1 25.620 25.620 25.620 +0.010 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 69 22.120 22.000 22.090 -0.020 BRAZIL RESOURCES INC. BRI 10 0.950 0.950 0.950 -0.030 BROOKFIELD RESIDENTIAL PROPERTIES INC. BRP 1 22.860 22.860 22.860 +0.920 BROOKFIELD SELECT OPPORTUNITIES INCM FD BSO.UN 40 9.760 9.760 9.760 0.000 BELO SUN MINING CORP. BSX 40 0.200 0.195 0.200 0.000 BTB REIT BTB.UN 9 4.700 4.700 4.700 +0.020 BAYTEX ENERGY CORP. BTE 119 45.970 45.580 45.730 +0.260 BAYTEX ENERGY CORP SUBS RCPTS BTE.R 2261 46.190 46.120 46.190 +0.160 B2GOLD CORP. BTO 532 3.000 2.940 2.960 -0.040 BELLATRIX EXPLORATION LTD BXE 278 10.260 10.110 10.210 +0.040 BOYD GROUP INCOME FUND BYD.UN 3 40.450 40.450 40.450 +0.370 CAE INC CAE 45 14.860 14.750 14.800 -0.180 CANAM GROUP INC. CAM 27 13.920 13.560 13.830 +0.300 CDN APARTMENT UN CAR.UN 92 22.760 22.550 22.680 -0.050 CASCADES INC CAS 16 6.040 6.000 6.030 +0.010 iSHARES 1-5 YEAR LADD CORP BND IN FND CBO 190 19.720 19.720 19.720 -0.060 iSHARES BRIC INDEX FUND CBQ 4 23.890 23.890 23.890 +0.070 CANADA BREAD CBY 1 72.380 72.380 72.380 0.000 COGECO CABLE INC. SV CCA 6 63.440 61.950 63.440 +1.250 COMMERCE RESOURCES CORP CCE 5 0.280 0.280 0.280 -0.010 CCL INDUSTRIES INC. CL. B NV CCL.B 3 105.400 105.270 105.270 +0.530 CAMECO CORP CCO 63 20.970 20.740 20.750 -0.110 CATAMARAN CORPORATION CCT 66 48.240 47.670 47.910 -0.340 CANELSON DRILLING INC CDI 74 7.740 7.660 7.690 -0.040 COM DEV INTL CDV 12 3.860 3.860 3.860 0.000 CEIBA ENERGY SERVICES INC. CEB 60 0.600 0.600 0.600 0.000 CENTRAL FUND OF CANADA LTD. CL.A NV CEF.A 3 15.080 14.980 14.980 -0.150 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 19 33.170 32.980 32.980 -0.350 CONTACT EXPLORATION INC CEX 5 0.390 0.390 0.390 +0.035 CANACCORD GENUITY GROUP INC. CF 14 9.960 9.770 9.890 -0.050 CANFOR CORP CFP 25 24.960 24.680 24.680 +0.140 CALFRAC WELL SERVICES LTD. CFW 10 37.630 37.190 37.560 +0.360 CANFOR PULP PRODUCTS INC. CFX 8 12.770 12.670 12.770 +0.020 CENTERRA GOLD INC. CG 4789 4.900 4.690 4.890 +0.170 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 2 2.730 2.720 2.730 -0.040 CINEPLEX INC. CGX 3 40.130 40.090 40.100 -0.240 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 146 20.030 19.930 19.960 -0.030 CHOICE PROPERTIES REIT CHP.UN 19 10.770 10.720 10.770 +0.050 CU INC. PR. SERIES 2 CIU.PR.B 45 24.990 24.990 24.990 +0.010 CI FINANCIAL CORP. CIX 30 33.620 33.400 33.500 -0.130 CARDINAL ENERGY LTD. CJ 5 15.800 15.650 15.800 -0.130 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 28 25.660 25.320 25.660 +0.270 CHINOOK ENERGY INC. CKE 306 2.290 2.190 2.250 +0.150 CARIBOU KING RESOURCES LTD. CKR 10 0.025 0.025 0.025 +0.005 iSHARES 1-5 YEAR LADDERED GOVT BOND IND CLF 12 19.350 19.350 19.350 -0.040 CELESTICA INC SV CLS 78 12.570 12.490 12.550 +0.050 CANADIAN IMPERIAL BANK OF COMMERCE CM 17 98.910 98.580 98.790 +0.450 COMPUTER MODELLING GROUP LTD CMG 22 30.040 29.670 29.990 +0.070 CANACOL ENERGY LTD CNE 20 7.420 7.380 7.400 +0.140 CONTINENTAL GOLD LIMITED CNL 96 3.410 3.230 3.330 -0.060 CDN NATURAL RES CNQ 134 44.830 44.400 44.690 +0.280 CANADIAN NATIONAL RAILWAY CO. CNR 11 65.080 64.700 65.060 +0.160 CANADIAN OIL SANDS LIMITED COS 58 22.940 22.780 22.820 -0.100 CANADIAN PACIFIC RAILWAY LIMITED CP 16 180.280 178.920 180.120 +0.720 iSHARES S&P/TSX CDN PREF SHARE IND FND CPD 24 16.480 16.460 16.470 -0.070 CRESCENT POINT ENERGY CORP. CPG 56 44.540 44.370 44.470 -0.020 CAPITAL POWER CORPORATION CPX 29 25.750 25.650 25.690 +0.120 CEQUENCE ENERGY LTD. CQE 552 2.670 2.610 2.620 -0.040 CREW ENERGY INC CR 390 10.450 10.260 10.290 -0.010 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 73 13.370 13.330 13.350 +0.010 CAPSTONE MINING CORP. CS 1453 2.750 2.670 2.730 +0.080 CAPSTONE INFRASTRUCTURE CORP. CSE 214 4.300 4.180 4.270 +0.080 CHARTWELL RETIREMENT RESIDENCES CSH.UN 133 10.680 10.640 10.650 -0.020 CONSTELLATION SOFTWARE INC. CSU 13 242.500 240.030 240.030 -0.590 CROCOTTA ENERGY INC. CTA 66 3.740 3.650 3.670 -0.030 CANADIAN TIRE CORPORATION CL. A NV CTC.A 20 104.290 103.320 103.760 -1.760 CITADEL INCOME FUND CTF.UN 10 3.330 3.330 3.330 +0.010 CANADIAN UTILITIES LTD. CL.A NV CU 22 39.820 39.500 39.500 -0.150 COMINAR R E UN CUF.UN 26 19.120 19.080 19.110 +0.020 COPPER MINING CORPORATION CUM 178 2.490 2.340 2.470 +0.200 CHURCHILL CORP A CUQ 1 10.700 10.700 10.700 -0.100 CANEXUS CORPORATION CUS 715 4.990 4.730 4.980 +0.260 CENOVUS ENERGY INC. CVE 72 31.920 31.800 31.820 -0.080 CDN WESTERN BANK CWB 15 37.170 37.030 37.030 +0.040 CWC ENERGY SERVICES CORP. CWC 147 1.090 1.060 1.060 -0.080 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 55 27.430 27.310 27.430 +0.150 CONCORDIA HEALTHCARE CORP. CXR 26 31.000 30.770 31.000 +0.530 DREAM OFFICE REIT D.UN 158 29.540 29.350 29.390 -0.090 ARIANNE PHOSPHATE INC. DAN 24 1.170 1.170 1.170 +0.010 DUNDEE CORP. CL.A SV DC.A 35 16.260 16.080 16.260 -0.030 DONNYCREEK ENERGY INC. DCK 225 2.340 2.250 2.270 -0.060 DDS WIRELESS INT L INC DD 10 2.230 2.230 2.230 +0.010 DOMINION DIAMOND CORPORATION DDC 44 13.940 13.850 13.850 -0.050 DELPHI ENERGY CORP. DEE 165 3.510 3.440 3.460 0.000 DIVIDEND 15 SPLIT CORP PR A DF.PR.A 10 10.140 10.140 10.140 -0.020 DIVIDEND 15 SPLIT CORP DFN 46 11.990 11.950 11.950 -0.040 DIVIDEND 15 SPLIT CORP. DFN.PR.A 79 10.130 10.120 10.130 -0.020 DETOUR GOLD CORP. DGC 60 11.310 11.140 11.260 +0.110 DIVIDEND GROWTH SPLIT CORP. CLASS A DGS 15 10.170 10.140 10.140 +0.060 DH CORPORATION DH 3 32.760 32.670 32.760 +0.080 DHX MEDIA LTD. DHX 43 5.270 5.170 5.260 +0.050 DREAM INDUSTRIAL REIT DIR.UN 9 9.610 9.540 9.580 +0.040 DENISON MINES CORP DML 302 1.310 1.270 1.310 +0.040 DOLLARAMA INC. DOL 40 90.830 90.110 90.110 -1.080 DUNDEE PRECIOUS METALS INC. DPM 154 3.670 3.610 3.660 +0.060 DREAM GLOBAL REIT DRG.UN 117 9.670 9.550 9.630 +0.090 DREAM UNLIMITED CORP. DRM 2 14.370 14.350 14.370 +0.350 DESCARTES SYS DSG 13 14.000 13.850 13.970 +0.100 DIGITAL SHELF SPACE CORP. DSS 435 0.100 0.100 0.100 +0.080 DEETHREE EXPLORATION LTD. DTX 31 10.520 10.340 10.480 +0.010 ENCANA CORP. ECA 223 25.230 24.840 24.950 -0.150 ENERCARE INC. ECI 36 11.240 11.220 11.230 +0.030 ENDEAVOUR SILVER CORP. EDR 25 4.450 4.370 4.390 -0.100 ELEMENT FINANCIAL CORPORATION EFN 1098 13.740 13.450 13.680 +0.010 ENERGY FUELS INC. EFR 9 8.340 8.270 8.310 +0.550 ENERFLEX LTD. EFX 1 16.370 16.370 16.370 +0.040 EAGLE ENERGY TRUST EGL.UN 160 6.390 6.290 6.310 -0.010 EASYHOME LTD. EH 1 18.950 18.950 18.950 +0.120 EXCHANGE INCOME CORPORATION EIF 51 21.720 21.450 21.650 +0.100 CANOE EIT INCOME FUND TRUST EIT.UN 94 12.580 12.480 12.560 +0.010 ELDORADO GOLD ELD 91 6.530 6.420 6.440 -0.070 EASTERN PLATINUM LIMITED ELR 140 0.090 0.075 0.090 +0.015 EMERA INCORPORATED EMA 64 34.140 33.950 34.060 +0.160 EMPIRE COMPANY LTD. CL.A NV EMP.A 31 66.620 66.260 66.620 -0.140 ENBRIDGE INC ENB 73 52.570 52.340 52.410 -0.100 ENBRIDGE INC. PR SERIES 11 ENB.PF.C 1620 25.070 25.000 25.010 -0.040 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 1 27.400 27.400 27.400 -0.130 ENTREC CORPORATION ENT 94 1.440 1.410 1.410 +0.010 ENCANTO POTASH CORP. EPO 5 0.120 0.120 0.120 0.000 ENERPLUS CORPORATION ERF 216 24.120 23.790 23.890 +0.270 ENSIGN ENERGY SERVICES INC. ESI 14 16.170 16.090 16.120 -0.010 ENGHOUSE SYSTEMS LTD. ESL 472 31.500 31.390 31.500 +0.110 ESSENTIAL ENERGY SERVICES LTD. ESN 52 2.520 2.500 2.500 -0.010 ESPIAL GROUP INC. ESP 64 2.180 2.170 2.180 +0.030 ERIN VENTURES INC EV 150 0.050 0.050 0.050 -0.005 EXTENDICARE INC. EXE 29 7.160 7.100 7.160 +0.070 ABDERDEEN ASIA-PACIFIC INCOME INVEST LTD FAP 10 6.070 6.070 6.070 +0.010 FIRST CAPITAL REALTY INC. FCR 27 18.590 18.510 18.590 -0.010 FISSION URANIUM CORP. FCU 477 1.190 1.170 1.190 -0.010 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 5 516.390 511.020 516.390 +1.090 FINANCIAL 15 SPLIT CORP. II PR. FFN.PR.A 45 10.110 10.100 10.110 +0.010 FIRST QUANTUM J FM 504 23.370 23.140 23.150 -0.140 FRANCO-NEVADA CORPORATION FNV 18 52.900 52.780 52.880 -0.580 PHOSCAN CHEMICAL CORP. FOS 50 0.310 0.310 0.310 0.000 FIRST MAJESTIC SILVER CORP FR 16 9.870 9.810 9.870 -0.080 CANYON SERVICES GROUP INC. FRC 72 16.300 15.930 16.230 +0.010 FREEHOLD ROYALTIES LTD. FRU 7 24.890 24.890 24.890 +0.010 FIRSTSERVICE CORPORATION SV FSV 23 53.150 52.850 53.040 +0.080 FINANCIAL 15 SPLIT CORP FTN 12 9.980 9.950 9.950 +0.070 FINANCIAL 15 SPLIT CORP FTN.PR.A 10 10.130 10.130 10.130 +0.010 FORTIS INC FTS 67 32.790 32.680 32.680 -0.090 FORTIS INC. INSTAL RCPTS 4% 09JAN24 FTS.IR 1270 39.080 38.980 39.000 0.000 FINNING INTL FTT 61 29.510 29.190 29.410 +0.180 FIRESTONE VENTURES INC FV 50 0.020 0.020 0.020 GOLDCORP INC G 141 26.750 26.410 26.620 -0.240 GABRIEL RES J GBU 35 0.890 0.890 0.890 0.000 GIBSON ENERGY INC. GEI 16 31.930 31.550 31.840 +0.110 GASFRAC ENERGY SERVICES INC. GFS 6 1.800 1.800 1.800 +0.050 GARIBALDI RESOURCES CORP GGI 5 0.230 0.230 0.230 -0.005 CGI GROUP INC. CL.A SV GIB.A 239 37.300 36.940 37.200 +0.360 GILDAN ACTIVEWEAR INC. GIL 25 58.260 58.000 58.240 +0.160 GMP CAPITAL INC. GMP 4 7.930 7.860 7.930 -0.070 GOLDEN GOLIATH RES LTD GNG 250 0.025 0.025 0.025 -0.005 GREAT PANTHER SILVER LIMITED GPR 39 1.090 1.080 1.090 +0.010 BSM TECHNOLGIES INC GPS 37 2.210 2.190 2.190 -0.050 GRANITE REIT GRT.UN 22 40.230 39.900 40.060 +0.040 GLUSKIN SHEFF + ASSOCIATES INC. GS 44 29.100 28.910 28.980 -0.390 GOLDEN STAR GSC 10 0.550 0.540 0.550 -0.020 GRAN TIERRA ENERGY INC GTE 60 7.870 7.760 7.830 +0.020 U.S. GEOTHERMAL INC. GTH 5 0.650 0.650 0.650 +0.080 KNIGHT THERAPEUTICS INC. GUD 7 5.450 5.390 5.390 -0.010 GUYANA GOLDFIELDS INC GUY 3 2.230 2.220 2.220 -0.010 GREAT-WEST LIFECO INC GWO 24 30.060 29.950 29.970 -0.050 GEAR ENERGY LTD GXE 6 5.490 5.420 5.450 +0.050 GUESTLOGIX INC GXI 60 1.220 1.210 1.220 0.000 GALAXY GRAPHITE CORP. GXY 430 0.015 0.015 0.015 -0.005 HUDSON S BAY COMPANY HBC 8 17.430 17.330 17.350 -0.110 HUDBAY MINERALS INC. HBM 68 10.600 10.450 10.550 -0.100 HOME CAPITAL GROUP INC. HCG 23 46.920 46.020 46.810 +0.800 HORIZONS ACTIVE FLOATING RATE BOND ETF C HFR 37 10.200 10.200 10.200 -0.010 HOLLOWAY LODGING CORPORATION HLC 8420 4.240 4.240 4.240 +0.600 HEALTHLEASE PROPERTIES REIT HLP.UN 9 10.380 10.360 10.380 +0.080 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 156 5.810 5.750 5.760 -0.080 HORIZON NORTH LOGISTICS HNL 22 8.010 7.950 7.970 +0.060 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 324 3.620 3.620 3.620 -0.040 AMERICAN HOTEL INCOME PROPERTIES REIT LP HOT.UN 36 10.410 10.400 10.400 -0.020 H & R REAL EST UN HR.UN 57 23.290 23.130 23.220 +0.020 HORIZONS BETAPRO S&P 500R BEAR PLUS ETF HSD 230 3.090 3.090 3.090 -0.100 HUSKY ENERGY INC. HSE 26 37.010 36.790 36.870 +0.060 HORIZONS BPRO S&P 500 VIX SHT BULL ETF HVU 10 4.500 4.500 4.500 +0.030 HARDWOODS DISTRIBUTION INC. HWD 1 11.320 11.320 11.320 -0.280 HIGH ARCTIC ENERGY SERVICES HWO 26 5.520 5.310 5.520 +0.190 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 115 5.380 5.370 5.380 +0.030 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 18 27.020 27.020 27.020 -0.020 INTELLIPHARMACEUTICS INTERNATIONAL INC. I 1 3.980 3.980 3.980 -0.150 ITHACA ENERGY INC IAE 164 2.470 2.440 2.440 -0.010 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 29 42.550 42.200 42.210 0.000 INTACT FINANCIAL CORPORATION IFC 13 72.610 72.270 72.290 -0.510 INTERFOR CORPORATION IFP 29 16.800 16.550 16.660 +0.020 IGM FINANCIAL INC. IGM 17 52.180 52.110 52.130 -0.110 IMPERIAL METALS CORP. III 15 14.330 14.200 14.280 +0.540 IAMGOLD CORP IMG 36 3.600 3.540 3.570 -0.010 IMPERIAL OIL IMO 7 54.040 53.780 53.860 -0.180 IMAX CORP IMX 1 27.440 27.440 27.440 +0.200 INNERGEX RENEWABLE ENERGY INC. INE 12 10.320 10.220 10.220 +0.040 INNVEST REIT TRUST UNIT INN.UN 7 5.230 5.220 5.230 -0.030 INTER PIPELINE LTD. IPL 411 31.840 31.270 31.590 +0.470 THE INTERTAIN GROUP LIMITED IT 250 4.500 4.500 4.500 +0.200 INTERTAPE POLYMER ITP 45 12.380 12.290 12.330 -0.010 IVANHOE MINES LTD. IVN 354 1.410 1.390 1.400 +0.010 JUST ENERGY GROUP INC. JE 1806 6.380 6.340 6.380 +0.040 KINROSS GOLD CORP K 539 4.330 4.300 4.310 -0.040 KLONDEX MINES LTD. KDX 12 1.880 1.880 1.880 +0.040 KELT EXPLORATION LTD. KEL 36 12.950 12.760 12.800 -0.070 KEYERA CORP. KEY 45 73.760 73.620 73.700 -0.100 KIRKLAND LAKE GOLD INC. KGI 1205 2.990 2.940 2.970 -0.010 STELLAR BIOTECHNOLOGIES INC. KLH 35 1.160 1.130 1.160 -0.080 KILLAM PROPERTIES INC. KMP 18 10.630 10.570 10.630 +0.030 CORVUS GOLD INC. KOR 9 1.250 1.250 1.250 0.000 CRIUS ENERGY TRUST KWH.UN 7 5.050 5.050 5.050 +0.070 LOBLAW COMPANIES LIMITED L 43 46.570 46.360 46.540 +0.010 LAURENTIAN BANK LB 32 47.680 47.490 47.510 +0.020 LIFE & BANC SPLIT CORP PR A LBS.PR.A 10 10.210 10.210 10.210 -0.080 LUMINA COPPER CORP LCC 10 6.250 6.250 6.250 +1.300 LEGACY OIL AND GAS INC. LEG 280 8.650 8.480 8.530 +0.040 LUNA GOLD CORP LGC 8 1.080 1.080 1.080 0.000 LARGO RESOURCES LTD LGO 5 0.295 0.295 0.295 +0.015 LABRADOR IRON ORE ROYALTY CORPORATION LIF 44 29.260 28.350 28.950 +0.910 LOGAN INTERNATIONAL INC. LII 2 6.390 6.390 6.390 +0.140 LIQUOR STORES N.A. LTD. LIQ 27 10.560 10.430 10.490 -0.010 LUMENPULSE INC. LMP 2 18.100 18.100 18.100 +0.260 LINAMAR CORP LNR 31 61.860 60.480 61.820 +0.150 LONGVIEW OIL CORP. LNV 2 6.700 6.660 6.660 -0.010 LOYALIST GROUP LIMITED LOY 5 0.500 0.500 0.500 +0.030 LONG RUN EXPLORATION LTD LRE 265 5.710 5.650 5.660 -0.010 LAKE SHORE GOLD CORP. LSG 35 0.750 0.740 0.740 -0.030 LONESTAR WEST INC. LSI 15 3.640 3.640 3.640 0.000 LIGHTSTREAM RESOURCES LTD. LTS 68 7.440 7.320 7.410 +0.050 LUCARA DIAMOND CORP LUC 205 2.000 1.960 2.000 +0.020 LUNDIN MINING CORP. LUN 608 5.880 5.820 5.880 +0.010 LEISUREWORLD SENIOR CARE CORP LW 5 12.420 12.380 12.420 +0.180 MAG SILVER CORP. MAG 13 8.000 7.940 7.940 -0.090 MANITOBA TELECOM MBT 72 32.010 31.960 31.970 +0.100 MCCOY BROS INC. MCB 10 6.500 6.500 6.500 +0.330 MACRO ENTERPRISES INC. MCR 3 5.860 5.860 5.860 +0.370 MACDONALD DETTWILER MDA 24 88.480 86.310 87.280 -0.050 MAJOR DRILLING GRP MDI 10 8.820 8.460 8.780 +0.280 MEG ENERGY CORP. MEG 47 37.350 36.860 37.140 +0.080 MANITOK ENERGY INC. MEI 1 2.460 2.460 2.460 -0.010 MANULIFE FIN MFC 652 20.090 20.010 20.040 +0.010 MANULIFE FINANCIAL CORP. PR A SER 4 MFC.PR.D 107 24.970 24.970 24.970 0.000 MAPLE LEAF FOODS MFI 38 17.230 17.040 17.140 -0.120 MANULIFE FLOATING RATE SENIOR LOAN FUND MFR.UN 44 9.570 9.540 9.540 -0.060 MAGNA INTERNATIONAL INC. COMMON MG 42 111.280 109.640 111.140 +1.380 MARRET HIGH YIELD STRATEGIES FUND MHY.UN 10 7.740 7.730 7.730 0.000 GENWORTH MI CANADA INC. MIC 29 38.300 38.010 38.160 +0.040 MART RESOURCES INC MMT 13 1.490 1.490 1.490 -0.010 MITEL NETWORKS CORPORATION MNW 22 12.000 11.790 11.990 +0.170 MOUNTAIN PROV J MPV 15 4.970 4.970 4.970 -0.010 MARTINREA INTERNATIONAL INC. MRE 11 11.930 11.800 11.910 +0.210 METRO INC. MRU 47 67.380 66.900 67.270 +0.020 MERUS LABS INTERNATIONAL INC. MSL 143 1.700 1.600 1.700 +0.090 MILESTONE APARTMENTS REIT MST.UN 5 10.650 10.610 10.640 +0.040 TIMBERCREEK SENIOR MTGE INV CORP. MTG 15 8.700 8.700 8.700 +0.010 MULLEN GROUP LTD. MTL 35 29.000 28.720 28.920 +0.090 MCEWEN MINING INC. MUX 1 2.330 2.330 2.330 0.000 METHANEX CORP MX 13 64.960 63.570 64.960 +1.560 NATIONAL BANK OF CANADA NA 83 46.510 46.360 46.500 +0.210 NEWALTA CORPORATION NAL 5 19.580 19.550 19.580 +0.030 NORBORD INC. NBD 16 28.280 28.160 28.240 -0.230 NORTHERN DYNASTY MINERALS LTD. NDM 15 0.870 0.840 0.870 0.000 NOVADAQ TECHNOLOGIES INC. NDQ 1 16.380 16.380 16.380 -0.230 NOVAGOLD RES INC. NG 10 3.460 3.420 3.460 -0.060 NEW GOLD INC. NGD 220 5.720 5.570 5.630 -0.170 NGEX RESOURCES INC. NGQ 7 2.000 1.950 2.000 +0.060 NORANDA INCOME FUND NIF.UN 134 5.310 5.240 5.290 +0.030 NIKO RES NKO 186 2.500 2.430 2.490 +0.060 NEMASKA LITHIUM INC. NMX 170 0.105 0.105 0.105 +0.005 NORTH AMERICAN ENERGY PARTNERS INC. NOA 4 8.350 8.330 8.350 -0.080 NORTHLAND POWER INC. NPI 23 18.140 18.010 18.140 +0.310 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 22 27.260 27.010 27.050 +0.050 NEVSUN RES J NSU 170 3.770 3.720 3.770 -0.020 NEPTUNE TECHNOLOGIES & BIORESSOURCESINC. NTB 1 2.600 2.600 2.600 -0.040 NAUTILUS MINERALS INC. NUS 15 0.530 0.530 0.530 -0.010 NUVISTA ENERGY LTD. NVA 35 10.890 10.700 10.870 +0.180 THE NORTH WEST COMPANY INC. NWC 9 24.700 24.600 24.660 +0.020 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 34 10.200 10.170 10.190 +0.060 ONEX CORPORATION SV OCX 13 64.520 64.190 64.220 +0.100 OCEANAGOLD CORP. OGC 64 2.660 2.580 2.630 -0.030 OREZONE GOLD CORP. ORE 15 0.630 0.630 0.630 +0.030 ORBITE ALUMINAE INC. ORT 5 0.280 0.280 0.280 0.000 OSISKO MINING CORPORATION OSK 817 8.130 8.100 8.130 0.000 OPEN TEXT CORP OTC 0 PRIMERO MINING CORP. P 155 7.470 7.420 7.450 -0.010 PAN AMERICAN J PAA 8 13.950 13.750 13.920 -0.220 PARTNERS REIT PAR.UN 17 4.560 4.550 4.550 0.000 PREMIUM BRANDS HOLDINGS CORP PBH 1 21.500 21.500 21.500 -0.020 PRECISION DRILLING CORPORATION PD 91 13.820 13.700 13.780 +0.040 N A PALLADIUM PDL 15 0.290 0.285 0.290 -0.005 PALADIN RESOURCES LTD. PDN 15 0.390 0.390 0.390 0.000 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 249 37.900 37.620 37.740 +0.010 PREMIER GOLD MINES LTD. PG 90 2.130 2.110 2.130 +0.020 PENGROWTH ENERGY CORPORATION PGF 81 6.960 6.880 6.930 +0.030 PATIENT HOME MONITORING CORP. PHM 5 0.255 0.255 0.255 0.000 PHX ENERGY SERVICES CORP. PHX 103 15.750 15.740 15.750 -0.040 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 11 23.510 23.370 23.470 +0.040 PARKLAND FUEL CORPORATION PKI 26 20.790 20.680 20.750 +0.050 PILOT GOLD INC. PLG 21 1.350 1.330 1.350 +0.040 PROMETIC LIFE SCIENCES INC. PLI 176 1.180 1.050 1.180 +0.120 PARALLEL ENERGY TRUST PLT.UN 21 4.560 4.510 4.510 +0.030 PLAZA RETAIL REIT PLZ.UN 36 4.090 4.080 4.080 +0.010 SENTRY SELECT PRIMARY METALS CORP. PME 2 3.900 3.900 3.900 +0.090 PERPETUAL ENERGY INC. PMT 1 1.640 1.640 1.640 +0.010 PINECLIFF ENERGY INC. PNE 542 1.430 1.400 1.430 0.000 PANORIENT ENERGY CORP. POE 5 1.880 1.880 1.880 -0.070 POLYMET MINING CORP. POM 20 1.300 1.280 1.300 -0.050 POTASH CORPORATION OF SASKATCHEWAN INC POT 240 39.590 39.110 39.500 -0.040 PARAMOUNT RESOURCES LTD. POU 33 57.090 56.660 56.990 +0.360 POWER CORPORATION OF CANADA SV POW 535 30.020 29.750 29.750 -0.300 PEMBINA PIPELINE CORPORATION PPL 162 44.530 44.250 44.390 -0.010 PAINTED PONY PETROLEUM LTD. PPY 65 11.200 10.930 11.160 +0.290 PROBE MINES LTD PRB 1 2.690 2.690 2.690 +0.110 PACIFIC RUBIALES ENERGY CORP PRE 348 20.140 19.910 20.080 +0.080 PERSEUS MINING LIMITED PRU 5 0.330 0.330 0.330 0.000 PETROWEST CORPORATION PRW 9 1.110 1.110 1.110 +0.030 PASON SYSTEMS INC. PSI 16 30.740 30.620 30.640 +0.110 PETROAMERICA OIL CORP. PTA 40 0.310 0.310 0.310 +0.005 PLATINUM GROUP METALS LTD. PTM 10 1.160 1.150 1.160 -0.030 PETAQUILLA MINERALS LTD. PTQ 20 0.135 0.120 0.135 +0.005 PRETIUM RESOURCES INC. PVG 9 7.760 7.660 7.690 -0.040 POWER FINANCIAL CORP. PWF 20 34.000 33.760 33.810 -0.220 PENN WEST PETROLEUM LTD. PWT 293 10.100 9.960 10.020 0.000 PAREX RESOURCES INC. PXT 35 11.830 11.760 11.790 -0.060 BLACKPEARL RESOURCES INC. PXX 130 2.420 2.390 2.400 -0.020 PIZZA PIZZA ROYALTY CORP. PZA 3 13.600 13.600 13.600 -0.050 QUEBECOR INC. CL.B SV QBR.B 47 26.500 26.180 26.440 +0.250 QUESTERRE ENERGY CORP QEC 10 1.240 1.240 1.240 -0.010 ROMARCO MINERALS INC. R 10 0.770 0.770 0.770 0.000 RITCHIE BROS AUCTIONEERS INC. RBA 34 24.000 23.800 23.800 -0.210 RB ENERGY INC. RBI 30 0.660 0.650 0.650 -0.020 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 29 45.710 45.420 45.710 +0.270 ROCK ENERGY INC. RE 63 6.740 6.590 6.740 +0.210 CDN REAL ESTATE UN REF.UN 33 46.150 45.790 45.910 +0.160 RIOCAN REAL EST UN REI.UN 89 27.620 27.410 27.580 +0.010 REITMANS CANADA LTD. CL.A NV RET.A 12 6.510 6.460 6.510 +0.010 RIO ALTO MINING LIMITED RIO 337 2.060 1.960 1.970 -0.090 REDKNEE SOLUTIONS INC. RKN 460 5.350 4.570 5.310 +0.760 REGAL LIFESTYLE COMMUNITIES INC. RLC 20 7.690 7.690 7.690 +0.030 RETROCOM REIT 5.5% 30JUN20 RMM.DB.C 10 96.250 96.250 96.250 +1.860 RETROCOM REIT RMM.UN 272 4.780 4.730 4.770 +0.010 RMP ENERGY INC. RMP 26 8.240 8.150 8.240 +0.060 RUBICON MINERALS CORP. RMX 47 1.140 1.140 1.140 -0.010 TRANSALTA RENEWABLES INC. RNW 8 11.370 11.330 11.340 +0.120 RONA INC. RON 11 11.010 11.000 11.000 -0.030 CANSTAR RESOURCES INC. ROX 20 0.070 0.070 0.070 -0.005 RAGING RIVER EXPLORATION INC. RRX 161 10.060 9.990 10.010 0.000 ROGERS SUGAR INC. RSI 220 4.510 4.450 4.460 +0.010 RTG MINING INC. RTG 5 0.130 0.130 0.130 0.000 ARTEK EXPLORATION LTD. RTK 4 4.020 4.020 4.020 -0.030 RUSSEL METALS RUS 22 32.920 32.660 32.790 +0.110 ROYAL BANK OF CANADA RY 73 75.640 75.120 75.260 -0.140 RBC 1ST PR. SERIES AV RY.PR.X 16 25.290 25.290 25.290 +0.010 RBC PR SERIES AZ RY.PR.Z 1 25.400 25.400 25.400 +0.200 REVOLVER RESOURCES INC. RZ 750 0.010 0.010 0.010 -0.005 SHERRITT INTL RV S 379 4.450 4.300 4.360 -0.010 SAPUTO INC. SAP 13 58.990 58.830 58.990 -0.110 SEARS CANADA INC SCC 1 14.230 14.230 14.230 -0.370 SELECTCORE LTD SCG 450 0.020 0.020 0.020 -0.005 SHAWCOR LTD SCL 34 55.050 54.140 54.140 -0.840 SPROTT RESOURCE CORP SCP 30 2.590 2.570 2.580 0.000 SEABRIDGE GOLD INC. SEA 1 8.080 8.080 8.080 -0.400 SECURE ENERGY SERVICES INC. SES 29 19.790 19.550 19.640 +0.150 SPYGLASS RESOURCES CORP SGL 157 1.820 1.790 1.800 0.000 SAN GOLD CORP SGR 5 0.135 0.135 0.135 -0.015 SURGE ENERGY INC. SGY 416 6.910 6.820 6.880 +0.010 SPROTT INC SII 15 3.230 3.200 3.220 +0.030 SCITI TRUST SIN.UN 10 12.300 12.300 12.300 +0.010 STELLA JONES INC SJ 4 29.950 29.930 29.930 -0.240 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 93 27.270 27.120 27.140 -0.200 SUN LIFE FINANCIAL INC. SLF 34 37.180 36.980 37.120 -0.060 ST. ELIAS MINES LTD SLI 40 0.030 0.030 0.030 +0.005 SILVER WHEATON CORP. SLW 78 23.350 22.990 23.160 -0.340 SMART TECHNOLOGIES INC SMA 11 3.000 2.910 3.000 +0.060 SEMAFO J SMF 216 3.820 3.720 3.770 -0.100 SNC-LAVALIN SV SNC 69 51.740 51.080 51.540 +0.030 STRATEGIC OIL & GAS LTD SOG 5 0.460 0.460 0.460 -0.015 SUPERIOR PLUS CORP. SPB 43 13.610 13.560 13.560 -0.070 SPARTAN ENERGY CORP. SPE 638 3.870 3.780 3.800 -0.050 STORM RESOURCES LTD. SRX 16 5.150 4.940 5.110 +0.200 SANDSTORM GOLD LTD. SSL 1 6.080 6.080 6.080 -0.040 SILVER STANDARD RES INC. SSO 12 8.170 7.980 7.980 -0.220 STUDENT TRANSPORTATION INC. COMMON STB 4 6.870 6.840 6.860 0.000 STANTEC INC STN 1 66.010 66.010 66.010 -0.140 SUNCOR ENERGY INC. SU 201 42.570 42.280 42.360 -0.100 SULLIDEN GOLD CORPORATION LTD. SUE 773 1.110 1.060 1.060 -0.050 SOLIUM CAPITAL INC. SUM 2 7.940 7.900 7.900 -0.100 SANDVINE CORPORATION SVC 44 3.700 3.650 3.700 +0.010 SILVERCREST MINES INC SVL 27 1.830 1.790 1.800 -0.040 SILVERCORP METALS INC. SVM 187 2.030 1.950 1.970 -0.090 SAVANNA ENERGY SERVICES CORP SVY 16 8.250 8.190 8.190 +0.050 SIERRA WIRELESS SW 30 20.890 20.510 20.850 +0.050 STORNOWAY DIAMOND CORP. SWY 15 0.770 0.760 0.760 -0.160 STORNOWAY DIAMOND CORP. SUBS RCPTS SWY.R 80 0.730 0.730 0.730 0.000 TELUS CORPORATION T 24 41.650 41.520 41.640 -0.040 TRANSALTA CORPORATION TA 23 13.470 13.400 13.440 +0.030 TAG OIL LTD TAO 20 2.790 2.750 2.790 +0.060 TWIN BUTTE ENERGY LTD. TBE 2642 1.940 1.890 1.920 +0.040 TECK RESOURCES LTD. CL.B SV TCK.B 219 25.380 24.880 25.340 +0.410 TRANSCONTINENTAL INC. CL A SV TCL.A 14 15.840 15.520 15.730 +0.130 THOMPSON CREEK METALS COMPANY TCM 59 3.170 3.050 3.120 +0.110 TRICON CAPITAL GROUP INC. TCN 23 7.750 7.680 7.720 -0.040 TRICAN WELL TCW 1318 16.120 15.910 16.050 +0.240 TORONTO-DOMINION BANK TD 222 53.420 53.220 53.360 +0.160 TD BANK PR. SERIES AK TD.PR.K 80 25.310 25.310 25.310 +0.010 TRINIDAD DRILLING LTD. TDG 59 11.580 11.390 11.490 +0.080 TOSCANA ENERGY INCOME CORPORATION TEI 1 14.150 14.150 14.150 -0.550 TRILOGY ENERGY CORP. TET 21 28.420 28.250 28.290 -0.110 TRANSFORCE INC. TFI 48 23.140 22.840 23.090 +0.100 TERRA FIRMA RESOURCES INC. TFR 420 0.020 0.015 0.020 +0.005 TRANSGLOBE J TGL 10 7.270 7.190 7.210 +0.030 THERATECHNOLOGIES TH 25 0.425 0.425 0.425 -0.045 TIM HORTONS INC. THI 41 59.020 58.850 59.000 -0.110 TAHOE RESOURCES INC. THO 1 24.440 24.440 24.440 -0.010 TOROMONT IND TIH 11 26.720 26.570 26.690 -0.060 TEKMIRA PHAMACEUTICALS CORP TKM 2 12.120 11.360 12.120 +0.630 TASEKO MINES LTD. TKO 46 2.420 2.370 2.410 +0.040 TALISMAN ENERGY INC. TLM 1226 11.270 11.110 11.160 -0.090 TIMBERCREEK MORTGAGE INVEST TMC 48 9.420 9.390 9.410 +0.060 TITAN MEDICAL INC TMD 48 1.790 1.760 1.760 -0.040 TIMMINS GOLD CORP TMM 3 1.480 1.470 1.470 -0.010 TRANSATLANTIC PETROLEUM CORP. TNP 1 8.790 8.790 8.790 -0.050 TANZANIAN ROYALTY EXPLORATION CORP. TNX 1 2.050 2.050 2.050 -0.140 TORC OIL & GAS LTD. TOG 28 14.090 13.950 14.040 +0.110 TOURMALINE OIL CORP. TOU 41 53.660 53.310 53.400 -0.050 TAIPAN RESOURCES INC TPN 10 0.560 0.550 0.560 +0.165 THOMSON REUTERS CORP. TRI 14 38.160 38.080 38.160 -0.060 TRANSCANADA CORPORATION TRP 308 51.540 51.220 51.240 -0.210 TRANSCANADA CORP PR SER 3 TRP.PR.B 18 20.850 20.850 20.850 +0.360 TURQUOISE HILL RESOURCES LTD. TRQ 122 4.200 4.140 4.200 -0.010 TORSTAR CORP. CL. B NV TS.B 33 7.700 7.660 7.660 -0.140 TREVALI MINING CORPORATION TV 55 1.000 0.990 1.000 +0.040 TAMARACK VALLEY ENERGY LTD. TVE 24 5.480 5.410 5.480 -0.020 TWEED MARIJUANA INC. TWD 35 2.640 2.600 2.620 +0.030 TOREX GOLD RESOURCES INC. TXG 80 1.290 1.280 1.280 -0.010 TOUCHSTONE EXLPORATION INC. TXP 1 1.030 1.030 1.030 URANIUM PARTICIPATION CORP. U 94 4.870 4.850 4.860 +0.010 UNIGOLD INCORPORATED UGD 200 0.040 0.040 0.040 0.000 UNI SELECT INC UNS 2 30.000 30.000 30.000 -0.510 URTHECAST CORP. UR 5 1.640 1.610 1.610 +0.080 UR-ENERGY INC. URE 283 1.160 1.140 1.150 +0.010 VANGUARD CDN AGGREGATE BOND INDEX ETF VAB 33 24.960 24.950 24.950 +0.010 VERMILION ENERGY INC. VET 14 72.950 72.710 72.930 +0.110 5N PLUS INC. VNP 18 4.650 4.580 4.580 +0.060 VALENER INC. VNR 3 15.800 15.770 15.800 +0.120 VALEANT PHARMACEUTICALS INTL INC. VRX 28 145.890 142.710 145.020 +2.340 VANGUARD CDN SHORT-TERM BOND INDEX ETF VSB 6 24.850 24.850 24.850 +0.010 VANGUARD CAN SHORT TRM CORP BND IND ETF VSC 25 25.160 25.150 25.150 +0.010 VERESEN INC. VSN 88 17.100 16.930 17.020 +0.020 IPATH S&P 500 VIX SHORT-TERM FUTURES ETN VXX 3 38.040 37.910 37.910 -0.260 WHISTLER BLACKCOMB HOLDINGS INC. WB 4 17.360 17.350 17.350 -0.050 WHITECAP RESOURCES INC. WCP 231 14.830 14.650 14.780 +0.280 WESTERN FOREST PRODUCTS INC. WEF 706 2.340 2.320 2.330 0.000 WESTERNONE INC. WEQ 11 7.690 7.690 7.690 +0.020 WEST FRASER TIMBER WFT 257 51.920 51.330 51.600 +0.410 WI-LAN INC WIN 85 3.300 3.280 3.290 -0.010 WESTJET AIRLINES LTD. WJA 27 24.360 24.280 24.280 -0.040 WAJAX CORP WJX 5 34.670 34.610 34.650 +0.180 WESTERN LITHIUM USA CORP. WLC 20 0.540 0.520 0.520 +0.010 GEORGE WESTON LIMITED WN 14 80.820 80.330 80.780 +0.140 WESTPORT INNOV WPT 2 16.060 16.040 16.060 +0.030 WESTERN ENERGY SVCS CORP WRG 54 10.880 10.700 10.800 -0.020 WSP GLOBAL INC. WSP 26 38.140 37.750 38.020 +0.160 WESTSHORE TERMINALS INVESTMENT CORP. WTE 15 33.670 33.480 33.670 -0.070 WESTERNZAGROS RESOURCES LTD WZR 127 1.100 1.090 1.090 +0.010 TMX GROUP LIMITED X 9 57.750 56.930 56.930 -0.060 iSHARES CANADIAN CORPORATE BD INDEX ETF XCB 1 21.250 21.250 21.250 -0.040 XTREME DRILLING AND COIL SERVICES CORP. XDC 6 4.750 4.670 4.750 +0.040 iSHARES S&P/TSX CAPPED ENERGY INDEX ETF XEG 14 19.790 19.750 19.770 +0.030 XCITE ENERGY LIMITED XEL 10 1.270 1.270 1.270 -0.110 iSHARES S&P/TSX CAPPED FINANCIALS INDEX XFN 350 30.180 30.180 30.180 +0.040 iSHARES FLOATING RATE INDEX ETF XFR 13 20.140 20.140 20.140 -0.020 iSHARES S&P/TSX GLOBAL GOLD INDEX ETF XGD 8 11.010 11.010 11.010 -0.100 iSHARES S&P/TSX 60 INDEX ETF XIU 1466 21.260 21.220 21.240 -0.010 M SPLIT CORP. $5.00 CLASS I PR XMF.PR.B 1 5.310 5.310 5.310 +0.050 iSHARES S&P/TSX CAPPED REIT INDEX ETF XRE 16 16.420 16.380 16.400 -0.090 iSHARES CDN SHORT TERM BOND INDEX ETF XSB 46 28.640 28.630 28.640 -0.040 iSHARES CDN SH TRM CORP + MAPLE BD INDEX XSH 319 19.910 19.910 19.910 +0.010 iSHARES S&P 500 INDEX ETF CAD HDGD XSP 21 21.940 21.890 21.940 +0.070 SIRIUS XM CANADA HOLDINGS INC. SV XSR 272 8.010 7.850 7.980 +0.130 iSHARES DIVERSIFIED MONTHLY INCOME ETF XTR 48 12.330 12.330 12.330 -0.030 YELLOW MEDIA LIMITED Y 42 20.550 20.080 20.080 -0.490 YANGARRA RESOURCES LTD. YGR 47 1.180 1.130 1.150 -0.010 YIELDPLUS INCOME FUND YP.UN 10 7.960 7.960 7.960 +0.010 YAMANA GOLD INC YRI 478 8.270 8.160 8.220 -0.020 ZARGON OIL & GAS LTD. ZAR 5 9.230 9.210 9.230 +0.370 BMO SHORT CORPORATE BOND INDEX ETF ZCS 40 14.850 14.850 14.850 -0.010 BMO S&P/TSX EQUAL WEIGHT BANKS INDEX ETF ZEB 114 22.670 22.610 22.630 +0.040 ZENYATTA VENTURES LTD. ZEN 9 3.250 3.220 3.220 -0.060 BMO HI YLD US CORP BD HGD CAD INDEX ETF ZHY 15 16.300 16.290 16.300 +0.020 Trades: 21,236 Total Volume: 8,419,591 Total Value: $92,454,830 Advanced: 283 Declined: 239 Unchanged: 3,884 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.