Pure Trading Daily Market Summary May 29 2014 Closing Numbers Stock Symbol Vol(00s) High Low Close Change ADVANTAGE OIL & GAS LTD. AAV 143 6.340 6.200 6.340 +0.080 ATHABASCA MINERALS INC ABM 14 2.160 2.070 2.160 +0.030 ABSOLUTE SOFTWARE CORP. ABT 27 6.550 6.490 6.530 +0.060 BARRICK GOLD CORPORATION ABX 742 17.320 17.030 17.110 +0.060 AIR CANADA CL A AC.A 68 9.100 8.890 9.090 +0.290 AIR CANADA CL B AC.B 223 9.120 8.840 9.090 +0.300 ATCO LTD. CL.I NV ACO.X 18 51.750 51.470 51.750 +0.040 AUTOCANADA INC. ACQ 46 80.330 78.800 79.690 +0.440 ALARIS ROYALTY CORP AD 21 27.690 27.150 27.460 -0.020 ALDERON IRON ORE CORP. ADV 48 1.590 1.530 1.530 +0.070 AGNICO EAGLE MINES LIMITED AEM 104 32.400 31.950 32.270 -0.050 ARGENT ENERGY TRUST AET.UN 114 2.700 2.650 2.690 0.000 AETERNA ZENTARIS INC. AEZ 10 1.200 1.200 1.200 -0.060 AG GROWTH INTERNATIONAL INC. AFN 11 46.270 45.460 45.650 -0.560 AGF MANAGEMENT LTD. CL.B NV AGF.B 45 13.060 12.990 13.000 -0.160 ALAMOS GOLD INC. AGI 41 9.130 8.970 8.990 -0.210 ALLIANCE GRAIN TRADERS INC. AGT 6 17.920 17.720 17.730 -0.220 AGRIUM INC AGU 45 97.720 96.800 96.980 -0.660 ASTON HILL FINANCIAL INC AHF 135 1.200 1.180 1.180 +0.010 ALTUS GROUP LIMITED AIF 10 22.280 21.720 22.280 +0.870 AIMIA INC. AIM 29 19.400 19.270 19.310 -0.080 ASANKO GOLD INC. AKG 35 2.130 2.050 2.090 +0.010 ALTAGAS LTD. ALA 27 48.200 48.000 48.200 -0.320 ALTIUS MINERALS CORP. ALS 3 13.200 12.900 12.990 -0.220 AINSWORTH LUMBER CO. LTD ANS 8 2.920 2.910 2.920 +0.050 ALLIED NEVADA GOLD CORP ANV 49 3.090 2.970 3.000 -0.050 AFRICA OIL CORP AOI 44 7.800 7.710 7.760 +0.010 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 3 35.360 35.330 35.360 -0.080 ALGONQUIN POWER & UTILITIES CORP. AQN 48 8.110 8.060 8.090 -0.050 ARGONAUT GOLD INC. AR 192 3.700 3.610 3.620 -0.070 AECON GROUP INC ARE 13 16.880 16.630 16.880 -0.020 ARC RESOURCES LTD. ARX 86 31.550 31.240 31.340 -0.430 ALACER GOLD CORP. ASR 368 2.370 2.300 2.350 0.000 ATS AUTOMATION ATA 51 14.940 14.780 14.850 0.000 ATAC RESOURCES LTD ATC 48 1.030 1.010 1.010 -0.020 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 121 29.370 29.150 29.150 +0.010 ATHABASCA OIL CORPORATION ATH 226 7.520 7.270 7.510 +0.170 ATLANTIC POWER CORP. ATP 230 3.650 3.580 3.640 +0.060 AURICO GOLD INC. AUQ 101 3.870 3.730 3.840 +0.040 AVIGILON CORPORATION AVO 87 21.460 20.310 21.450 +1.040 ARTIS REIT AX.UN 78 15.830 15.670 15.770 -0.050 ALEXCO RESOURCE CORP. AXR 1 1.230 1.230 1.230 -0.060 AMAYA GAMING GROUP INC. AYA 15 10.970 10.680 10.800 -0.070 AUGUSTA RESOURCE CORPORATION AZC 8 3.100 2.990 2.990 -0.070 BELL ALIANT INC. BA 33 28.850 28.570 28.660 -0.070 BANRO CORP. BAA 15 0.470 0.460 0.460 -0.010 BADGER DAYLIGHTING LTD. BAD 19 35.880 35.360 35.740 -0.280 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 98 47.750 46.830 47.050 -0.550 BALMORAL RESOURCES LTD. BAR 84 1.120 1.090 1.110 +0.050 BAUER PERFORMANCE SPORTS LTD. BAU 2 14.860 14.640 14.640 -0.360 BLACKBERRY LIMITED BB 288 8.490 8.170 8.360 +0.450 BOMBARDIER INC. CL. B SV BBD.B 927 3.800 3.770 3.790 0.000 COTT CORP BCB 14 7.580 7.370 7.370 -0.320 BCE INC. BCE 65 49.690 49.350 49.420 -0.340 BEAR CREEK MINING CORP BCM 302 1.960 1.950 1.950 -0.040 BLACK DIAMOND GROUP LIMITED BDI 1 33.350 33.350 33.350 -0.610 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 78 64.930 63.840 64.820 +0.860 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 30 32.780 32.010 32.440 +0.390 BESRA GOLD INC. BEZ 520 0.020 0.020 0.020 0.000 BROOKFIELD GLOBAL INFRASTR SEC INCOME FD BGI.UN 1 10.560 10.560 10.560 +0.250 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 9 28.220 28.110 28.130 -0.080 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 23 44.300 43.600 43.600 -0.960 BIRCHCLIFF ENERGY LTD. BIR 174 13.560 13.140 13.420 +0.360 BNK PETROLEUM INC. BKX 95 1.860 1.810 1.830 -0.040 BALLARD POWER SYSTEMS INC BLD 310 4.370 4.000 4.000 -0.200 BORALEX INC. BLX 6 13.510 13.500 13.500 -0.080 BANK OF MONTREAL BMO 196 76.800 75.650 76.280 -0.310 BONTERRA ENERGY CORP. BNE 8 57.180 57.030 57.030 +0.700 BANKERS PETROLEUM LTD. BNK 1191 6.520 6.420 6.500 -0.050 BONAVISTA ENERGY CORPORATION BNP 54 16.040 15.820 16.010 -0.040 BANK OF NOVA SCOTIA BNS 178 69.170 68.830 69.170 +0.370 BOSTON PIZZA ROYALTIES INCOME FUND BPF.UN 3 20.260 20.260 20.260 +0.010 BROOKFIELD OFFICE PROPERTIES INC. BPO 13 21.910 21.780 21.870 -0.100 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 30 22.050 21.760 21.810 -0.220 BROOKFIELD RESIDENTIAL PROPERTIES INC. BRP 3 22.520 22.290 22.290 -0.570 BROOKFIELD SELECT OPPORTUNITIES INCM FD BSO.UN 1 9.720 9.720 9.720 +0.030 BELO SUN MINING CORP. BSX 10 0.195 0.195 0.195 -0.005 BAYTEX ENERGY CORP. BTE 61 45.430 45.090 45.340 +0.040 B2GOLD CORP. BTO 9098 2.700 2.590 2.660 -0.060 BELLATRIX EXPLORATION LTD BXE 7682 9.760 9.490 9.500 -0.060 BOYD GROUP INCOME FUND 5.75% 31DEC17 BYD.DB 20 181.860 179.910 181.860 +0.670 BOYD GROUP INCOME FUND BYD.UN 5 42.790 41.900 42.790 +1.640 CAE INC CAE 106 14.830 14.690 14.720 -0.140 CANAM GROUP INC. CAM 87 14.090 13.880 14.060 -0.020 CDN APARTMENT UN CAR.UN 61 22.730 22.550 22.660 +0.080 CASCADES INC CAS 5 6.010 5.960 6.010 +0.050 CALLIDUS CAPITAL CORPORATION CBL 5 18.600 18.600 18.600 -0.150 iSHARES 1-5 YEAR LADD CORP BND IN FND CBO 196 19.750 19.730 19.740 -0.010 iSHARES BRIC INDEX FUND CBQ 19 23.810 23.760 23.760 +0.010 COGECO CABLE INC. SV CCA 23 62.900 61.990 62.840 -0.010 CCL INDUSTRIES INC. CL. B NV CCL.B 5 105.090 104.790 105.010 -0.050 CAMECO CORP CCO 552 21.790 21.190 21.750 +0.440 CATAMARAN CORPORATION CCT 26 47.520 46.950 47.520 +0.480 COUNTERPATH CORPORATION CCV 1 1.240 1.240 1.240 -0.070 CANELSON DRILLING INC CDI 226 7.800 7.680 7.790 +0.070 COM DEV INTL CDV 1562 3.910 3.890 3.890 +0.040 CEIBA ENERGY SERVICES INC. CEB 740 0.610 0.610 0.610 0.000 CENTRAL FUND OF CANADA LTD. CL.A NV CEF.A 4 14.520 14.480 14.480 -0.070 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 25 32.130 31.960 32.070 -0.250 CALMENA ENERGY SERVICES INC. CEZ 40 0.035 0.035 0.035 -0.010 CANACCORD GENUITY GROUP INC. CF 24 10.570 10.340 10.540 +0.140 CANFOR CORP CFP 116 24.140 23.630 24.060 -0.120 CALFRAC WELL SERVICES LTD. CFW 44 37.380 36.640 37.380 +0.400 CANFOR PULP PRODUCTS INC. CFX 12 12.680 12.570 12.680 -0.050 CENTERRA GOLD INC. CG 86 4.770 4.600 4.750 +0.100 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 65 2.880 2.790 2.850 +0.160 CINEPLEX INC. CGX 10 40.350 40.040 40.310 +0.120 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 37 19.950 19.860 19.930 +0.080 CHOICE PROPERTIES REIT CHP.UN 3 10.790 10.790 10.790 +0.050 CI FINANCIAL CORP. CIX 16765 34.180 32.980 34.000 +0.380 CARDINAL ENERGY LTD. CJ 16 16.190 15.930 16.190 +0.540 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 64 25.070 24.770 24.930 -0.140 CHINOOK ENERGY INC. CKE 73 2.290 2.200 2.230 0.000 CARIBOU KING RESOURCES LTD. CKR 10 0.030 0.030 0.030 0.000 iSHARES 1-5 YEAR LADDERED GOVT BOND IND CLF 1 19.360 19.360 19.360 -0.010 CELESTICA INC SV CLS 91 12.900 12.840 12.850 -0.050 CANADIAN IMPERIAL BANK OF COMMERCE CM 171 98.970 97.030 97.770 -1.320 COMPUTER MODELLING GROUP LTD CMG 1 30.390 30.390 30.390 -0.090 CANACOL ENERGY LTD CNE 206 7.330 7.080 7.190 -0.140 CONTINENTAL GOLD LIMITED CNL 131 3.230 3.110 3.130 -0.040 CDN NATURAL RES CNQ 305 44.270 43.530 44.270 +0.320 CANADIAN NATIONAL RAILWAY CO. CNR 84 65.690 65.060 65.480 +0.160 CANADIAN OIL SANDS LIMITED COS 203 22.780 22.430 22.620 -0.150 CANADIAN PACIFIC RAILWAY LIMITED CP 24 181.350 180.600 181.320 -0.070 iSHARES S&P/TSX CDN PREF SHARE IND FND CPD 32 16.380 16.370 16.370 +0.010 CRESCENT POINT ENERGY CORP. CPG 77 44.250 43.700 44.010 -0.090 CARPATHIAN GOLD INC. CPN 1460 0.025 0.025 0.025 0.000 CAPITAL POWER CORPORATION CPX 40 25.860 25.610 25.800 -0.130 CEQUENCE ENERGY LTD. CQE 612 2.860 2.650 2.830 +0.220 CREW ENERGY INC CR 144 10.460 10.060 10.450 +0.300 CROCODILE GOLD CORP. CRK 10 0.220 0.220 0.220 0.000 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 125 13.270 13.230 13.250 0.000 CAPSTONE MINING CORP. CS 890 2.650 2.610 2.620 -0.050 CAPSTONE INFRASTRUCTURE CORP. CSE 137 4.450 4.330 4.410 +0.010 CHARTWELL RETIREMENT RESIDENCES CSH.UN 123 10.710 10.530 10.650 -0.050 CONTRANS GROUP INC. CSS 1 14.690 14.690 14.690 -0.110 CONSTELLATION SOFTWARE INC. CSU 15 247.350 245.050 247.010 -1.740 CROCOTTA ENERGY INC. CTA 395 3.970 3.730 3.930 +0.190 CANADIAN TIRE CORPORATION CL. A NV CTC.A 56 104.380 102.460 103.910 +0.540 CANADIAN UTILITIES LTD. CL.A NV CU 65 39.270 39.150 39.160 0.000 COMINAR R E UN CUF.UN 128 19.090 19.050 19.070 +0.050 COPPER MINING CORPORATION CUM 169 2.340 2.310 2.310 -0.040 CANEXUS CORPORATION CUS 303 5.130 5.000 5.010 -0.070 CENOVUS ENERGY INC. CVE 96 31.860 31.430 31.700 +0.040 CDN WESTERN BANK CWB 15 37.300 37.050 37.060 -0.190 CWC ENERGY SERVICES CORP. CWC 198 1.010 0.990 1.010 0.000 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 54 27.260 27.010 27.010 -0.190 CONCORDIA HEALTHCARE CORP. CXR 35 32.000 30.880 31.510 -0.350 DREAM OFFICE REIT D.UN 52 29.400 29.250 29.330 -0.090 DUNDEE CORP. CL.A SV DC.A 64 16.270 16.000 16.170 -0.020 DONNYCREEK ENERGY INC. DCK 54 2.300 2.240 2.260 +0.050 DOMINION DIAMOND CORPORATION DDC 33 14.110 14.010 14.060 +0.090 DELPHI ENERGY CORP. DEE 255 3.610 3.500 3.550 -0.010 DIVIDEND 15 SPLIT CORP DFN 68 11.800 11.710 11.770 -0.030 DIVIDEND 15 SPLIT CORP. DFN.PR.A 1075 10.130 10.100 10.130 +0.010 DETOUR GOLD CORP. DGC 119 10.430 10.160 10.220 -0.090 DH CORPORATION DH 5 33.000 32.770 33.000 +0.180 DHX MEDIA LTD. DHX 95 5.580 5.370 5.520 -0.010 DOREL INDUSTRIES INC. CL.B SV DII.B 4 41.250 40.840 41.250 +0.550 DREAM INDUSTRIAL REIT DIR.UN 29 9.510 9.460 9.510 -0.050 DENISON MINES CORP DML 604 1.360 1.320 1.340 -0.010 CIPHER PHARMACEUTICALS INC. DND 1 7.980 7.980 7.980 +0.080 DOLLARAMA INC. DOL 16 91.050 90.880 90.880 +0.640 BRP INC. DOO 1 29.300 29.300 29.300 +0.420 DUNDEE PRECIOUS METALS INC. DPM 29 3.680 3.520 3.630 +0.070 MEDICAL FACILITIES CORP. DR 6 18.360 18.000 18.360 +0.360 DREAM GLOBAL REIT DRG.UN 34 9.770 9.730 9.770 +0.070 DREAM UNLIMITED CORP. DRM 12 14.230 14.000 14.200 -0.100 DIRTT ENVIRONMENTAL SOLUTIONS LTD. DRT 1 2.800 2.800 2.800 -0.490 DESCARTES SYS DSG 202 14.580 14.200 14.300 -0.310 DEETHREE EXPLORATION LTD. DTX 40 10.670 10.290 10.670 +0.140 DRAGONWAVE INC. DWI 47 1.500 1.420 1.470 -0.060 ENCANA CORP. ECA 481 25.400 24.860 25.230 +0.290 ENERCARE INC. ECI 40 11.380 11.290 11.320 +0.020 ENDEAVOUR SILVER CORP. EDR 15 4.280 4.170 4.200 +0.160 ENDEAVOUR MINING CORPORATION EDV 200 0.770 0.770 0.770 +0.050 ELEMENT FINANCIAL CORPORATION EFN 129 13.600 13.330 13.440 -0.200 ENERGY FUELS INC. EFR 2 8.720 8.630 8.630 -0.050 ENERFLEX LTD. EFX 33 16.490 16.270 16.360 -0.140 ENERGOLD DRILLING CORP EGD 9 1.410 1.410 1.410 -0.290 EAGLE ENERGY TRUST EGL.UN 91 6.480 6.330 6.440 +0.100 ECUADOR GOLD AND COPPER CORP. EGX 270 0.080 0.075 0.075 -0.015 EASYHOME LTD. EH 3 19.880 19.780 19.810 -0.010 EXCHANGE INCOME CORPORATION EIF 21 21.750 21.140 21.330 -0.580 CANOE EIT INCOME FUND TRUST EIT.UN 97 12.570 12.470 12.500 -0.030 ELDORADO GOLD ELD 156 6.240 6.140 6.220 +0.070 EASTERN PLATINUM LIMITED ELR 350 0.090 0.085 0.085 0.000 EMERA INCORPORATED EMA 24 34.240 34.070 34.110 -0.180 EMC METALS CORP. EMC 15 0.110 0.110 0.110 +0.085 EMPIRE COMPANY LTD. CL.A NV EMP.A 9 65.910 65.660 65.740 -0.170 ENBRIDGE INC ENB 375 51.820 50.920 51.200 -0.650 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 10 27.420 27.390 27.420 +0.040 ENTREC CORPORATION ENT 35 1.410 1.370 1.410 0.000 ENERPLUS CORPORATION ERF 96 24.280 23.920 24.160 -0.070 ENSIGN ENERGY SERVICES INC. ESI 46 16.130 16.010 16.080 -0.070 ESSENTIAL ENERGY SERVICES LTD. ESN 38 2.570 2.540 2.540 -0.040 ESPIAL GROUP INC. ESP 72 2.800 2.450 2.800 +0.400 EXTENDICARE INC. EXE 132 7.340 7.260 7.310 -0.020 EXPEDITION MINING INC. EXU 180 0.010 0.010 0.010 -0.005 ABDERDEEN ASIA-PACIFIC INCOME INVEST LTD FAP 116 6.340 6.280 6.300 -0.040 FIRST CAPITAL REALTY INC. FCR 26 18.630 18.530 18.560 -0.070 FISSION URANIUM CORP. FCU 81 1.230 1.190 1.220 +0.030 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 9 511.110 502.500 504.370 -8.130 FINANCIAL 15 SPLIT CORP II FFN 2 7.860 7.860 7.860 -0.010 FINANCIAL 15 SPLIT CORP. II PR. FFN.PR.A 13 10.070 10.070 10.070 -0.030 FIRST QUANTUM J FM 226 23.080 22.600 22.830 -0.060 FRANCO-NEVADA CORPORATION FNV 127 50.900 49.640 50.020 +0.290 FALCO PACIFIC RESOURCE GROUP INC. FPC 10 0.460 0.460 0.460 +0.010 FIRST MAJESTIC SILVER CORP FR 68 9.300 9.030 9.280 +0.140 CANYON SERVICES GROUP INC. FRC 94 16.290 15.900 16.260 +0.270 FREEHOLD ROYALTIES LTD. FRU 155 26.190 25.380 25.960 +1.110 FIRSTSERVICE CORPORATION SV FSV 5 53.890 53.050 53.810 +0.660 FINANCIAL 15 SPLIT CORP FTN 3 9.820 9.820 9.820 -0.010 FORTIS INC FTS 133 32.480 32.330 32.430 -0.080 FORTIS INC. INSTAL RCPTS 4% 09JAN24 FTS.IR 500 37.820 37.820 37.820 -0.470 FINNING INTL FTT 34 29.460 29.210 29.390 +0.140 FISSION 3.0 CORP. FUU 50 0.095 0.095 0.095 0.000 FORTUNA SILVER MINES INC FVI 78 4.220 4.020 4.180 +0.160 GOLDCORP INC G 236 25.280 24.880 25.060 -0.090 GABRIEL RES J GBU 5 0.850 0.850 0.850 +0.020 GRAN COLOMBIA GOLD CORP. GCM 9 1.380 1.340 1.380 +0.010 GIBSON ENERGY INC. GEI 33 31.490 31.280 31.480 -0.110 GENENEWS LIMITED GEN 33 1.200 1.170 1.200 +0.090 GASFRAC ENERGY SERVICES INC. GFS 3 1.750 1.750 1.750 -0.020 CGI GROUP INC. CL.A SV GIB.A 46 36.860 36.440 36.780 -0.240 GILDAN ACTIVEWEAR INC. GIL 110 59.620 59.200 59.520 +0.060 GEOLOGIX EXPLORATIONS INC. GIX 100 0.050 0.050 0.050 0.000 GMP CAPITAL INC. GMP 5 8.100 8.100 8.100 +0.230 GREAT PANTHER SILVER LIMITED GPR 5 1.030 1.030 1.030 +0.020 BSM TECHNOLGIES INC GPS 17 2.120 2.100 2.100 -0.050 GRANITE REIT GRT.UN 25 39.970 39.540 39.900 -0.030 GLUSKIN SHEFF + ASSOCIATES INC. GS 78 29.420 28.290 29.380 +0.540 GRAN TIERRA ENERGY INC GTE 64 7.900 7.780 7.900 +0.050 U.S. GEOTHERMAL INC. GTH 5 0.650 0.650 0.650 0.000 KNIGHT THERAPEUTICS INC. GUD 17 5.730 5.660 5.710 -0.010 GUYANA GOLDFIELDS INC GUY 29 1.890 1.800 1.880 +0.040 GREAT-WEST LIFECO INC GWO 80 29.300 28.640 28.940 -0.700 GEAR ENERGY LTD GXE 32 5.360 5.300 5.350 -0.060 GUESTLOGIX INC GXI 84 1.210 1.190 1.210 +0.030 HUDSON S BAY COMPANY HBC 162 17.430 17.180 17.180 -0.220 HUDBAY MINERALS INC. HBM 75 9.940 9.740 9.810 -0.110 HOME CAPITAL GROUP INC. HCG 68 49.060 47.700 49.030 +1.310 HORIZONS ENHANCED INCM ENGY ETF CL E HEE 5 6.540 6.540 6.540 -0.030 HORIZONS ACTIVE FLOATING RATE BOND ETF C HFR 20 10.190 10.190 10.190 -0.010 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 6 16.970 16.970 16.970 -0.270 HEALTHLEASE PROPERTIES REIT HLP.UN 2 10.510 10.510 10.510 +0.010 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 865 5.350 5.170 5.310 +0.070 HORIZON NORTH LOGISTICS HNL 69 7.830 7.740 7.750 -0.120 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 299 3.700 3.680 3.680 -0.040 H & R REAL EST UN HR.UN 133 23.410 23.280 23.360 +0.100 HARTE GOLD CORP HRT 110 0.125 0.125 0.125 -0.010 HSBC BANK CANADA CL.1 PREF. SER. D HSB.PR.D 5 26.480 26.480 26.480 +1.220 HUSKY ENERGY INC. HSE 16 36.390 36.210 36.380 -0.140 HOMESTAKE RESOURCE CORPORATION HSR 80 0.025 0.025 0.025 -0.005 HORIZONS BETAPRO S&P 500R BULL PLUS ETF HSU 3 27.050 27.050 27.050 +0.200 HORIZONS BPRO S&P 500 VIX SHT BULL ETF HVU 21 4.110 4.100 4.100 -0.060 HARDWOODS DISTRIBUTION INC. HWD 2 12.290 12.280 12.290 +0.970 HIGH ARCTIC ENERGY SERVICES HWO 93 5.520 5.480 5.500 0.000 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 131 5.480 5.420 5.460 -0.010 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 33 26.770 26.510 26.510 -0.280 ITHACA ENERGY INC IAE 58 2.460 2.440 2.450 +0.010 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 41 41.660 41.080 41.300 -0.540 ICO THERAPEUTICS INC ICO 50 0.320 0.320 0.320 -0.015 INTACT FINANCIAL CORPORATION IFC 60 72.580 72.050 72.200 +0.010 INTERFOR CORPORATION IFP 57 16.340 16.050 16.260 -0.260 IGM FINANCIAL INC. IGM 16 52.000 51.040 51.640 -0.950 ISHARES GOLD TRUST IGT 10 13.190 13.190 13.190 -0.080 IMPERIAL METALS CORP. III 9 15.130 14.380 15.070 +0.770 IAMGOLD CORP IMG 94 3.360 3.260 3.340 +0.030 IMPERIAL OIL IMO 6 53.790 53.430 53.570 -0.750 IMAX CORP IMX 1 27.880 27.880 27.880 +0.090 INNERGEX RENEWABLE ENERGY INC. INE 20 10.380 10.250 10.380 +0.060 INNVEST REIT TRUST UNIT INN.UN 43 5.210 5.160 5.160 -0.130 INTER PIPELINE LTD. IPL 181 31.570 31.310 31.520 +0.180 INTERTAPE POLYMER ITP 452 12.580 12.450 12.530 +0.100 IVANHOE MINES LTD. IVN 1521 1.380 1.350 1.350 -0.040 JUST ENERGY GROUP INC. JE 290 6.180 5.970 6.100 -0.140 KINROSS GOLD CORP K 932 4.120 4.040 4.050 +0.010 KLONDEX MINES LTD. KDX 1 1.840 1.840 1.840 +0.010 KELT EXPLORATION LTD. KEL 79 13.150 12.890 13.140 +0.140 KEYERA CORP. KEY 3 74.060 73.640 73.640 -0.510 KIRKLAND LAKE GOLD INC. KGI 15 2.750 2.730 2.750 +0.050 KELSO TECHNOLOGIES INC KLS 45 6.400 6.330 6.370 -0.500 KILLAM PROPERTIES INC. KMP 16 10.560 10.460 10.500 -0.060 LOBLAW COMPANIES LIMITED L 59 46.220 46.040 46.140 -0.390 LAURENTIAN BANK LB 26 47.990 47.920 47.920 -0.050 LAURENTIAN BANK OF CDA SER 10 5.25% LB.PR.E 36 25.290 25.290 25.290 0.000 LAURENTIAN BK OF CDA A PR SER 11 LB.PR.F 10 25.500 25.500 25.500 0.000 LEGACY OIL AND GAS INC. LEG 136 8.530 8.310 8.460 +0.130 CDN LIFE COS SPLIT CORP. 2012 PR LFE.PR.B 54 9.990 9.990 9.990 0.000 LUNA GOLD CORP LGC 20 1.030 1.020 1.030 +0.010 LABRADOR IRON ORE ROYALTY CORPORATION LIF 68 28.280 28.020 28.140 -0.150 LABRADOR IRON MINES HOLDINGS LIMITED LIM 40 0.120 0.115 0.120 -0.005 LIQUOR STORES N.A. LTD. LIQ 7 10.600 10.560 10.560 -0.110 LUMENPULSE INC. LMP 13 19.000 19.000 19.000 0.000 LINAMAR CORP LNR 43 61.020 59.760 60.820 +0.110 LONGVIEW OIL CORP. LNV 32 6.530 6.470 6.510 +0.050 LONG RUN EXPLORATION LTD LRE 114 5.580 5.470 5.540 -0.010 LAKE SHORE GOLD CORP. LSG 35 0.730 0.710 0.730 +0.010 LONESTAR WEST INC. LSI 10 3.660 3.640 3.660 +0.020 LIGHTSTREAM RESOURCES LTD. LTS 155 7.870 7.650 7.780 -0.060 LUCARA DIAMOND CORP LUC 2 2.000 1.990 2.000 -0.010 LUNDIN MINING CORP. LUN 500 5.930 5.840 5.880 +0.120 LEISUREWORLD SENIOR CARE CORP LW 7 12.660 12.480 12.490 -0.110 LX VENTURES INC. LXV 5 0.105 0.105 0.105 -0.005 MAG SILVER CORP. MAG 8 7.610 7.340 7.530 +0.320 MANITOBA TELECOM MBT 19 32.170 31.910 32.000 -0.180 MACRO ENTERPRISES INC. MCR 170 4.880 4.500 4.650 -1.310 MACDONALD DETTWILER MDA 7 87.610 87.250 87.600 -0.300 MAJOR DRILLING GRP MDI 30 8.570 8.400 8.400 -0.150 MIDWAY GOLD CORP MDW 10 0.990 0.980 0.990 -0.080 MEG ENERGY CORP. MEG 24 37.120 36.800 37.110 +0.020 MANULIFE FIN MFC 5384 20.000 19.710 19.930 -0.060 MANULIFE FINANCIAL CORP. PR A SER 4 MFC.PR.D 25 24.970 24.970 24.970 0.000 MAPLE LEAF FOODS MFI 306 19.260 17.800 19.120 +1.720 MAGNA INTERNATIONAL INC. COMMON MG 15 110.510 109.800 110.080 -0.680 MEGA PRECIOUS METALS INC. MGP 5 0.130 0.130 0.130 +0.005 MARRET HIGH YIELD STRATEGIES FUND MHY.UN 44 7.720 7.720 7.720 +0.010 GENWORTH MI CANADA INC. MIC 5 38.530 38.480 38.510 -0.090 MERCATOR MINERALS LTD. ML 360 0.100 0.095 0.100 +0.005 MART RESOURCES INC MMT 158 1.490 1.470 1.480 -0.010 MITEL NETWORKS CORPORATION MNW 10 12.250 12.010 12.110 +0.070 MARQUEE ENERGY LTD. MQL 1189 1.020 1.020 1.020 -0.030 MARTINREA INTERNATIONAL INC. MRE 21 11.900 11.820 11.890 -0.020 MORGUARD N.A. RESIDENTIAL REIT MRG.UN 5 10.520 10.520 10.520 +0.020 METRO INC. MRU 19 67.160 66.750 67.070 +0.090 MORNEAU SHEPELL INC. MSI 1 16.800 16.800 16.800 -0.280 MERUS LABS INTERNATIONAL INC. MSL 41 1.570 1.530 1.530 -0.060 MILESTONE APARTMENTS REIT MST.UN 3 10.730 10.700 10.730 -0.030 MULLEN GROUP LTD. MTL 50 28.940 28.530 28.860 -0.140 METHANEX CORP MX 31 63.610 62.750 63.540 +0.530 NATIONAL BANK OF CANADA NA 260 45.900 45.230 45.420 -0.430 NEWALTA CORPORATION NAL 24 20.050 19.850 20.010 +0.010 NORBORD INC. NBD 90 27.740 27.610 27.650 +0.020 NORTHERN DYNASTY MINERALS LTD. NDM 5 0.830 0.830 0.830 -0.010 NORDION INC. NDN 3 13.050 13.000 13.050 -0.030 NOVADAQ TECHNOLOGIES INC. NDQ 2 15.780 15.780 15.780 -0.240 NOVAGOLD RES INC. NG 98 3.280 3.240 3.280 +0.070 NEW GOLD INC. NGD 142 5.620 5.450 5.570 +0.050 NORANDA INCOME FUND NIF.UN 56 5.360 5.320 5.320 0.000 NIKO RES NKO 43 2.400 2.340 2.400 +0.050 NORTH AMERICAN ENERGY PARTNERS INC. NOA 1 8.490 8.490 8.490 +0.040 NORTHLAND POWER INC. NPI 27 17.880 17.790 17.880 -0.070 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 2 27.330 27.300 27.330 -0.040 NEVSUN RES J NSU 105 3.660 3.600 3.600 -0.070 NUVISTA ENERGY LTD. NVA 71 11.030 10.860 10.990 -0.060 THE NORTH WEST COMPANY INC. NWC 3 24.070 23.930 23.930 -0.030 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 106 10.180 10.100 10.100 -0.090 NEXC PARTNERS CORP. NXC 1 10.550 10.550 10.550 +0.050 ONEX CORPORATION SV OCX 71 67.100 65.840 67.100 -0.470 OCEANAGOLD CORP. OGC 295 2.490 2.390 2.390 -0.010 ONCOLYTICS BIO ONC 17 1.500 1.480 1.480 -0.010 ORBITE ALUMINAE INC. ORT 15 0.320 0.315 0.320 +0.005 OSISKO MINING CORPORATION OSK 1080 7.850 7.750 7.820 +0.030 OPEN TEXT CORP OTC 7 50.690 50.400 50.690 +0.140 PRIMERO MINING CORP. P 124 7.100 6.940 7.040 -0.010 PAN AMERICAN J PAA 9 13.520 13.340 13.340 +0.190 PREMIUM BRANDS HOLDINGS CORP PBH 1 22.340 22.340 22.340 +0.040 PRECISION DRILLING CORPORATION PD 107 13.830 13.630 13.780 +0.040 N A PALLADIUM PDL 25 0.330 0.315 0.325 +0.035 PALADIN RESOURCES LTD. PDN 25 0.400 0.390 0.400 +0.005 PETRODORADO ENERGY LTD. PDQ 10 0.045 0.045 0.045 +0.005 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 40 38.680 38.310 38.490 +0.220 PREMIER GOLD MINES LTD. PG 33 2.010 1.930 1.960 +0.010 PENGROWTH ENERGY CORPORATION PGF 128 6.960 6.870 6.890 -0.070 PATIENT HOME MONITORING CORP. PHM 10 0.250 0.250 0.250 +0.005 PHX ENERGY SERVICES CORP. PHX 10 16.100 16.060 16.090 +0.080 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 29 23.710 23.420 23.420 -0.080 PARKLAND FUEL CORPORATION PKI 137 21.570 21.380 21.520 +0.020 PILOT GOLD INC. PLG 49 1.290 1.270 1.270 -0.010 PROMETIC LIFE SCIENCES INC. PLI 189 1.140 1.120 1.120 -0.020 PARALLEL ENERGY TRUST PLT.UN 16 4.410 4.400 4.400 -0.070 PLAZA RETAIL REIT PLZ.UN 30 4.080 4.080 4.080 +0.020 PICTON MAHONEY TACTICAL INCOME FUND PMB.UN 10 10.250 10.250 10.250 +0.210 PERPETUAL ENERGY INC. PMT 14 1.620 1.600 1.610 0.000 PINECLIFF ENERGY INC. PNE 386 1.340 1.340 1.340 -0.010 PANORIENT ENERGY CORP. POE 11 2.100 2.090 2.100 +0.010 POLYMET MINING CORP. POM 10 1.260 1.260 1.260 -0.030 POTASH CORPORATION OF SASKATCHEWAN INC POT 351 39.510 39.080 39.440 +0.100 PARAMOUNT RESOURCES LTD. POU 36 56.870 55.930 56.870 +0.770 POWER CORPORATION OF CANADA SV POW 57 29.440 29.310 29.380 -0.070 PEMBINA PIPELINE CORPORATION PPL 82 43.930 43.550 43.840 -0.160 PAINTED PONY PETROLEUM LTD. PPY 33 11.270 11.030 11.270 +0.260 PROBE MINES LTD PRB 2 2.610 2.610 2.610 +0.040 PACIFIC RUBIALES ENERGY CORP PRE 270 20.630 20.420 20.620 +0.050 PERSEUS MINING LIMITED PRU 5 0.305 0.305 0.305 +0.005 PETROWEST CORPORATION PRW 355 1.180 1.140 1.170 +0.030 PINECREST ENERGY INC. PRY 5 0.125 0.125 0.125 0.000 PULSE SEISMIC INC. PSD 4 3.390 3.390 3.390 +0.020 PASON SYSTEMS INC. PSI 34 30.390 29.930 29.930 -0.160 PRAIRIESKY ROYALTY LTD. PSK 5997 37.740 34.990 37.000 0.000 PETROAMERICA OIL CORP. PTA 10 0.305 0.305 0.305 -0.005 PLATINUM GROUP METALS LTD. PTM 74 1.200 1.160 1.190 +0.070 PURE TECHNOLOGIES LTD. PUR 5 6.900 6.900 6.900 +0.070 PRETIUM RESOURCES INC. PVG 6 7.180 7.030 7.070 -0.030 POWER FINANCIAL CORP. PWF 83 32.900 32.600 32.640 -0.610 PENN WEST PETROLEUM LTD. PWT 169 10.050 9.900 10.040 +0.070 PELANGIO EXPLORATION INC PX 20 0.045 0.045 0.045 0.000 PAREX RESOURCES INC. PXT 122 11.900 11.650 11.870 +0.120 BLACKPEARL RESOURCES INC. PXX 474 2.350 2.230 2.240 -0.090 QUEBECOR INC. CL.B SV QBR.B 75 26.650 26.260 26.290 -0.450 QUESTERRE ENERGY CORP QEC 10 1.250 1.250 1.250 -0.010 QLT INC QLT 2 5.770 5.770 5.770 -0.240 ROMARCO MINERALS INC. R 25 0.720 0.710 0.710 0.000 RITCHIE BROS AUCTIONEERS INC. RBA 23 25.140 24.970 25.020 -0.150 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 139 45.130 43.790 43.790 -1.170 RDX TECHNOLOGIES CORPORATION RDX 5 0.370 0.370 0.370 -0.040 ROCK ENERGY INC. RE 24 6.900 6.770 6.870 +0.110 CDN REAL ESTATE UN REF.UN 67 46.000 45.760 45.950 +0.230 RIOCAN REAL EST UN REI.UN 97 27.540 27.400 27.480 +0.030 REITMANS CANADA LTD. CL.A NV RET.A 4 6.530 6.450 6.450 +0.030 ROYAL GOLD J RGL 1 67.420 67.420 67.420 +2.080 RIO ALTO MINING LIMITED RIO 732 1.830 1.750 1.760 -0.040 REDKNEE SOLUTIONS INC. RKN 109 5.780 5.690 5.720 +0.010 RESERVOIR MINERALS INC. RMC 3 6.300 6.300 6.300 -0.030 RETROCOM REIT RMM.UN 55 4.750 4.690 4.690 -0.060 RMP ENERGY INC. RMP 304 8.390 8.220 8.350 +0.150 RUBICON MINERALS CORP. RMX 60 1.080 1.030 1.050 +0.060 TRANSALTA RENEWABLES INC. RNW 31 11.400 11.350 11.350 -0.060 RONA INC. RON 7 10.900 10.850 10.850 -0.040 RUN OF RIVER POWER INC. ROR 250 0.010 0.010 0.010 0.000 RAISE PRODUCTION INC. RPC 5 2.550 2.550 2.550 -0.300 RAM POWER CORP. RPG 200 0.040 0.040 0.040 +0.005 RAGING RIVER EXPLORATION INC. RRX 254 10.020 9.960 9.980 -0.050 ROGERS SUGAR INC. RSI 184 4.480 4.460 4.470 -0.020 ARTEK EXPLORATION LTD. RTK 31 4.090 3.980 4.020 +0.030 RUSSEL METALS RUS 18 32.890 32.720 32.850 -0.130 ROYAL BANK OF CANADA RY 202 75.000 74.380 74.760 -0.380 REVOLVER RESOURCES INC. RZ 400 0.010 0.010 0.010 0.000 SHERRITT INTL RV S 296 4.670 4.580 4.630 -0.110 SAPUTO INC. SAP 46 58.760 58.330 58.690 +0.490 SABINA GOLD & SILVER CORP. SBB 5 0.620 0.620 0.620 -0.010 SEARS CANADA INC SCC 2 13.830 13.810 13.810 -0.240 SHAWCOR LTD SCL 6 54.510 53.900 54.400 +0.500 SPROTT RESOURCE CORP SCP 4 2.700 2.680 2.680 +0.030 SEABRIDGE GOLD INC. SEA 3 7.580 7.510 7.580 +0.160 SENVEST CAPITAL SEC 0 SECURE ENERGY SERVICES INC. SES 56 19.610 19.170 19.580 +0.140 SHORE GOLD INC. SGF 100 0.210 0.210 0.210 -0.025 SPYGLASS RESOURCES CORP SGL 374 1.740 1.690 1.720 +0.020 SAN GOLD CORP SGR 80 0.115 0.115 0.115 -0.020 SURGE ENERGY INC. SGY 152 6.720 6.630 6.710 +0.050 SPROTT INC SII 86 3.130 3.090 3.130 0.000 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 119 27.120 26.820 26.870 -0.140 SHAW COMMUNICATIONS INC. CL 2 PR SER A SJR.PR.A 1 22.510 22.510 22.510 0.000 SUN LIFE FINANCIAL INC. SLF 230 36.730 36.400 36.600 -0.420 SUN LIFE FINANCIAL INC. PR. SER. 6R SLF.PR.F 40 24.960 24.960 24.960 0.000 ST. ELIAS MINES LTD SLI 80 0.025 0.025 0.025 0.000 SILVER WHEATON CORP. SLW 90 22.190 21.840 22.170 +0.190 SMART TECHNOLOGIES INC SMA 15 2.940 2.880 2.880 -0.160 SEMAFO J SMF 767 3.680 3.370 3.540 +0.070 SNC-LAVALIN SV SNC 39 51.950 51.430 51.810 -0.150 SUNOPTA INC. SOY 1 14.620 14.620 14.620 -0.040 SUPERIOR PLUS CORP. SPB 41 13.460 13.310 13.450 +0.190 SPARTAN ENERGY CORP. SPE 924 3.970 3.920 3.930 +0.010 STORM RESOURCES LTD. SRX 4 5.030 4.980 5.030 +0.200 SANDSTORM GOLD LTD. SSL 20 5.780 5.670 5.730 +0.080 SILVER STANDARD RES INC. SSO 102 7.290 7.090 7.090 -0.170 STUDENT TRANSPORTATION INC. COMMON STB 18 6.870 6.850 6.860 -0.030 STANTEC INC STN 1 67.380 67.380 67.380 -0.330 SOUTHERN PACIFIC RESOURES CORP STP 230 0.225 0.225 0.225 -0.015 SUNCOR ENERGY INC. SU 486 42.050 41.500 41.650 -0.210 SULLIDEN GOLD CORPORATION LTD. SUE 80 0.990 0.970 0.980 +0.010 SOLIUM CAPITAL INC. SUM 7 7.910 7.900 7.900 -0.060 SANDVINE CORPORATION SVC 129 3.720 3.630 3.710 +0.050 SILVERCREST MINES INC SVL 54 1.740 1.700 1.740 0.000 SILVERCORP METALS INC. SVM 32 1.800 1.740 1.800 +0.030 SAVANNA ENERGY SERVICES CORP SVY 23 8.200 8.150 8.180 +0.060 SIERRA WIRELESS SW 47 20.820 20.560 20.660 -0.400 STORNOWAY DIAMOND CORP. SUBS RCPTS SWY.R 15 0.710 0.710 0.710 -0.010 TELUS CORPORATION T 165 41.460 40.920 40.960 -0.290 TRANSALTA CORPORATION TA 222 13.190 12.990 13.020 -0.020 TAG OIL LTD TAO 35 2.710 2.700 2.710 -0.020 TWIN BUTTE ENERGY LTD. TBE 482 1.920 1.890 1.910 0.000 TECK RESOURCES LTD. CL.B SV TCK.B 228 24.660 24.390 24.530 -0.030 TRANSCONTINENTAL INC. CL A SV TCL.A 52 15.240 14.920 14.920 -0.070 THOMPSON CREEK METALS COMPANY TCM 63 3.140 3.020 3.030 +0.080 TRICON CAPITAL GROUP INC. TCN 81 7.680 7.600 7.650 -0.120 TRICAN WELL TCW 109 16.550 15.860 16.460 +0.550 TORONTO-DOMINION BANK TD 208 53.680 53.480 53.620 -0.230 TD BANK PR SERIES AI TD.PR.I 15 25.310 25.300 25.300 -0.010 TD BANK PR. SERIES AK TD.PR.K 46 25.310 25.310 25.310 0.000 TD BANK CL. A FIRST PREF. SERIES O TD.PR.O 1 25.330 25.330 25.330 -0.300 TRINIDAD DRILLING LTD. TDG 21 11.460 11.300 11.420 +0.030 TOSCANA ENERGY INCOME CORPORATION TEI 1 14.100 14.100 14.100 -0.120 TRILOGY ENERGY CORP. TET 93 28.710 28.060 28.630 +0.570 TRANSFORCE INC. TFI 33 23.540 23.400 23.470 +0.180 TRANSGLOBE J TGL 20 7.370 7.200 7.370 +0.100 TERANGA GOLD CORPORATION TGZ 45 0.640 0.610 0.610 +0.010 TIM HORTONS INC. THI 78 59.290 58.620 58.830 -0.190 TAHOE RESOURCES INC. THO 9 23.010 22.800 22.800 0.000 TITANIUM CORP INC TIC 8 1.760 1.760 1.760 -0.020 TOROMONT IND TIH 15 26.530 26.220 26.460 -0.170 TEKMIRA PHAMACEUTICALS CORP TKM 41 14.640 13.920 14.340 +0.030 TALISMAN ENERGY INC. TLM 393 11.220 11.030 11.140 +0.020 TRIMAC TRANSPORTATION LTD. TMA 1 6.400 6.400 6.400 +0.030 TEMBEC INC. TMB 1 2.430 2.430 2.430 -0.030 TIMBERCREEK MORTGAGE INVEST TMC 6 9.380 9.360 9.380 -0.040 TITAN MEDICAL INC TMD 70 1.800 1.750 1.780 +0.050 TEMEX RESOURCES CORP TME 310 0.075 0.075 0.075 +0.010 TIMMINS GOLD CORP TMM 561 1.340 1.310 1.310 0.000 TIO NETWORKS CORP TNC 250 0.700 0.700 0.700 +0.150 TRANSATLANTIC PETROLEUM CORP. TNP 7 9.540 9.350 9.350 +0.560 TANZANIAN ROYALTY EXPLORATION CORP. TNX 1 1.970 1.970 1.970 +0.120 TORC OIL & GAS LTD. TOG 618 14.610 14.080 14.600 +0.680 TOURMALINE OIL CORP. TOU 42 54.250 53.160 54.250 +0.750 TEMPLE HOTELS INC. TPH 9 5.700 5.670 5.670 +0.010 THOMSON REUTERS CORP. TRI 132 38.320 37.600 37.730 -0.430 TRIMEL PHARMACEUTICALS CORPORATION TRL 515 0.900 0.810 0.810 +0.130 TRANSCANADA CORPORATION TRP 90 50.840 50.540 50.810 +0.170 TURQUOISE HILL RESOURCES LTD. TRQ 71 4.000 3.910 3.940 -0.110 TRANSAT A.T. INC. CLASS B TRZ.B 337 8.750 8.700 8.750 +0.010 TORSTAR CORP. CL. B NV TS.B 1 7.660 7.660 7.660 -0.140 TREVALI MINING CORPORATION TV 70 0.960 0.950 0.950 -0.040 TAMARACK VALLEY ENERGY LTD. TVE 4 5.600 5.560 5.560 +0.030 TERRAVEST CAPITAL INC TVK 5 5.940 5.940 5.940 +0.910 TRAVERSE ENERGY LTD. TVL 4500 1.020 1.020 1.020 -0.080 TOREX GOLD RESOURCES INC. TXG 470 1.240 1.200 1.220 -0.020 URANIUM PARTICIPATION CORP. U 158 5.130 5.000 5.100 +0.110 UEX CORP UEX 5 0.430 0.430 0.430 0.000 DOMTAR CORPORATION UFS 2 99.600 99.420 99.420 +0.390 UNIGOLD INCORPORATED UGD 470 0.040 0.040 0.040 0.000 ULTRA LITHIUM INC. ULI 70 0.030 0.030 0.030 -0.010 UNI SELECT INC UNS 1 30.210 30.210 30.210 +0.210 UR-ENERGY INC. URE 291 1.350 1.250 1.350 +0.130 URANERZ ENERGY CORPORATION URZ 5 1.740 1.740 1.740 +0.060 U3O8 CORP UWE 10 0.105 0.105 0.105 -0.005 VANGUARD CDN AGGREGATE BOND INDEX ETF VAB 27 25.050 25.010 25.010 -0.020 VERMILION ENERGY INC. VET 63 74.650 72.390 72.840 -0.450 VIRGINIA MINES INC. VGQ 3 12.050 12.050 12.050 -0.050 VICWEST INC VIC 2 10.050 10.030 10.030 +0.600 5N PLUS INC. VNP 174 4.450 4.250 4.300 -0.470 VALEANT PHARMACEUTICALS INTL INC. VRX 73 140.040 138.600 139.980 +1.870 VANGUARD CAN SHORT TRM CORP BND IND ETF VSC 19 25.120 25.110 25.110 -0.010 VERESEN INC. VSN 33 16.850 16.770 16.800 -0.020 WHISTLER BLACKCOMB HOLDINGS INC. WB 1 16.820 16.820 16.820 -0.530 WHITECAP RESOURCES INC. WCP 147 15.080 14.750 15.040 +0.230 WESTERN FOREST PRODUCTS INC. WEF 312 2.360 2.300 2.310 -0.060 WESTERNONE INC. WEQ 7 8.040 7.910 7.960 -0.110 WEST FRASER TIMBER WFT 76 50.360 50.000 50.070 -0.320 WI-LAN INC WIN 106 3.390 3.360 3.380 -0.030 WPT INDUSTRIAL REIT USD WIR.U 3 9.750 9.730 9.750 +0.150 WESTJET AIRLINES LTD. WJA 97 24.510 24.270 24.400 +0.160 WESTJET AIRLINES LTD. RV WJA.A 112 24.360 24.360 24.360 -0.070 WAJAX CORP WJX 7 34.580 34.380 34.380 +0.250 GEORGE WESTON LIMITED WN 39 80.140 79.150 79.450 -0.610 COGITORE RESOURCES INC WOO 250 0.020 0.020 0.020 0.000 WESTPORT INNOV WPT 5 17.190 17.030 17.190 +0.500 WESTERN ENERGY SVCS CORP WRG 42 10.780 10.710 10.780 -0.060 WSP GLOBAL INC. WSP 29 38.300 37.950 38.260 -0.170 WESTSHORE TERMINALS INVESTMENT CORP. WTE 29 33.820 33.350 33.560 -0.120 WESTERNZAGROS RESOURCES LTD WZR 38 1.160 1.160 1.160 +0.010 TMX GROUP LIMITED X 12 57.850 57.210 57.350 +0.040 iSHARES CANADIAN CORPORATE BD INDEX ETF XCB 14 21.290 21.290 21.290 -0.030 XTREME DRILLING AND COIL SERVICES CORP. XDC 3 4.800 4.700 4.800 +0.030 iSHARES S&P/TSX CAPPED ENERGY INDEX ETF XEG 1 19.660 19.660 19.660 0.000 iSHARES FLOATING RATE INDEX ETF XFR 20 20.140 20.140 20.140 -0.010 iSHARES S&P/TSX GLOBAL GOLD INDEX ETF XGD 72 10.420 10.350 10.420 -0.050 iSHARES CDN HYBRID CORPORATE BOND INDEX XHB 2 21.220 21.220 21.220 +0.020 iSHARES S&P/TSX 60 INDEX ETF XIU 540 21.130 20.990 21.070 -0.030 iSHARES S&P/TSX CAPPED MATS INDEX ETF XMA 2 12.910 12.910 12.910 -0.590 XMET INC. XME 70 0.035 0.035 0.035 -0.095 iSHARES CANADIAN REAL RETURN BOND INDEX XRB 2 24.050 24.050 24.050 +0.030 iSHARES S&P/TSX CAPPED REIT INDEX ETF XRE 2 16.440 16.440 16.440 +0.040 iSHARES CDN SHORT TERM BOND INDEX ETF XSB 69 28.660 28.660 28.660 0.000 iSHARES CDN SH TRM CORP + MAPLE BD INDEX XSH 160 19.930 19.930 19.930 +0.020 iSHARES S&P 500 INDEX ETF CAD HDGD XSP 1 22.080 22.080 22.080 0.000 SIRIUS XM CANADA HOLDINGS INC. SV XSR 118 7.850 7.700 7.750 -0.070 YELLOW MEDIA LIMITED Y 38 20.160 19.950 20.090 +0.150 YANGARRA RESOURCES LTD. YGR 215 1.150 1.120 1.130 -0.010 YAMANA GOLD INC YRI 623 7.800 7.630 7.720 -0.010 BMO AGGREGATE BOND INDEX ETF ZAG 1 15.590 15.590 15.590 +0.170 ZARGON OIL & GAS LTD. ZAR 9 9.470 9.400 9.420 0.000 BMO MID CORPORATE BOND INDEX ETF ZCM 41 16.070 16.050 16.070 +0.100 BMO SHORT CORPORATE BOND INDEX ETF ZCS 48 14.840 14.830 14.830 0.000 BMO S&P/TSX EQUAL WEIGHT BANKS INDEX ETF ZEB 27 22.590 22.400 22.510 -0.120 ZENYATTA VENTURES LTD. ZEN 29 3.270 3.260 3.260 +0.030 BMO LONG PROVINCIAL BOND INDEX ETF ZPL 1 14.740 14.740 14.740 BMO COVERED CALL CANADIAN BANKS ETF ZWB 18 16.780 16.750 16.750 -0.110 Trades: 27,424 Total Volume: 11,244,880 Total Value: $174,210,882 Advanced: 243 Declined: 285 Unchanged: 3,850 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.