Pure Trading Daily Market Summary June 03 2014 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDTL REAL ESTATE TR AAR.UN 180 4.780 4.760 4.770 -0.020 ADVANTAGE OIL & GAS LTD. AAV 348 6.890 6.790 6.850 +0.120 ATHABASCA MINERALS INC ABM 86 2.310 2.260 2.270 -0.020 ABSOLUTE SOFTWARE CORP. ABT 8 6.580 6.550 6.570 -0.080 BARRICK GOLD CORPORATION ABX 399 17.550 17.200 17.430 +0.080 AIR CANADA CL A AC.A 26 9.190 9.020 9.190 +0.160 AIR CANADA CL B AC.B 91 9.160 9.020 9.160 +0.110 ATCO LTD. CL.I NV ACO.X 24 51.720 51.330 51.480 -0.210 AUTOCANADA INC. ACQ 12 82.300 81.760 82.300 +0.330 ALARIS ROYALTY CORP AD 36 27.220 26.890 27.220 -0.180 ALDERON IRON ORE CORP. ADV 52 1.490 1.360 1.370 -0.110 AGNICO EAGLE MINES LIMITED AEM 298 33.420 32.490 33.260 +0.090 ARGENT ENERGY TRUST AET.UN 241 2.710 2.670 2.700 +0.020 ALARMFORCE J AF 2 10.550 10.530 10.550 0.000 AG GROWTH INTERNATIONAL INC. AFN 17 45.450 44.800 45.210 -0.020 AGF MANAGEMENT LTD. CL.B NV AGF.B 46 12.990 12.840 12.990 +0.270 ALAMOS GOLD INC. AGI 55 9.110 9.000 9.060 +0.010 ALLIANCE GRAIN TRADERS INC. AGT 16 18.150 18.010 18.050 +0.060 AGRIUM INC AGU 21 98.520 97.940 98.140 0.000 ASTON HILL FINANCIAL INC AHF 94 1.170 1.150 1.170 0.000 ADHEREX TECHNOLOGIES INC. AHX 16 1.680 1.520 1.620 -0.030 ALTUS GROUP LIMITED AIF 11 23.300 23.080 23.080 +0.580 AIMIA INC. AIM 142 19.490 19.350 19.450 +0.020 AGJUNCTION INC. AJX 5 0.810 0.810 0.810 -0.190 ASANKO GOLD INC. AKG 204 2.110 2.020 2.100 +0.020 ALTAGAS LTD. ALA 84 49.690 49.000 49.660 +0.570 ALABAMA GRAPHITE CORP. ALP 400 0.175 0.175 0.175 +0.005 ALTIUS MINERALS CORP. ALS 1 12.420 12.420 12.420 -0.210 AINSWORTH LUMBER CO. LTD ANS 198 2.830 2.790 2.790 -0.090 ALLIED NEVADA GOLD CORP ANV 57 2.990 2.910 2.920 -0.050 SPHERE 3D CORPORATION ANY 7 8.980 8.970 8.970 -0.180 AFRICA OIL CORP AOI 72 7.920 7.830 7.920 +0.060 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 17 35.340 35.160 35.220 -0.050 ALGONQUIN POWER & UTILITIES CORP. AQN 114 8.110 8.070 8.080 -0.030 ARGONAUT GOLD INC. AR 269 3.570 3.430 3.520 -0.030 AECON GROUP INC ARE 44 17.150 16.880 17.120 +0.240 ARC RESOURCES LTD. ARX 136 31.890 31.650 31.850 -0.030 AURORA SPINE CORPORATION ASG 5 2.730 2.730 2.730 -2.330 AVINO SILVER&GOLD MINES LTD ASM 2 1.860 1.860 1.860 -0.390 ALACER GOLD CORP. ASR 102 2.340 2.270 2.320 +0.010 ATS AUTOMATION ATA 5 14.850 14.810 14.820 +0.030 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 109 29.500 29.210 29.220 +0.340 ATHABASCA OIL CORPORATION ATH 223 7.480 7.310 7.470 +0.120 ATLANTIC POWER CORP. ATP 252 3.620 3.570 3.600 -0.010 AURICO GOLD INC. AUQ 182 3.780 3.690 3.780 +0.070 AVEDA TRANSPORT. AND ENGY SERVICES INC. AVE 13 4.180 4.180 4.180 +0.030 AVALON RARE METALS INC. AVL 5 0.560 0.560 0.560 0.000 AVIGILON CORPORATION AVO 3 20.550 20.460 20.520 +0.070 A&W REVENUE ROYALTIES INCOME FUND AW.UN 2 23.020 23.010 23.020 +0.070 ARTIS REIT AX.UN 170 15.780 15.680 15.720 -0.020 AXIA NETMEDIA J AXX 11 2.750 2.720 2.750 0.000 ALTERRA POWER CORP. AXY 50 0.315 0.315 0.315 +0.005 AMAYA GAMING GROUP INC. AYA 11 10.810 10.590 10.810 -0.090 AUGUSTA RESOURCE CORPORATION AZC 2 3.010 3.010 3.010 -0.010 BELL ALIANT INC. BA 83 28.710 28.450 28.660 +0.080 BANRO CORP. BAA 193 BADGER DAYLIGHTING LTD. BAD 28 36.780 36.190 36.780 +0.180 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 134 47.740 47.330 47.640 +0.450 BROOKFIELD ASSET MGMT INC. PR. SER 8 BAM.PR.E 2 24.010 24.010 24.010 +0.510 BROOKFIED ASSET MGMT CL A PR 22 BAM.PR.P 1 25.700 25.700 25.700 +0.040 BALMORAL RESOURCES LTD. BAR 242 1.150 1.120 1.150 +0.020 BAUER PERFORMANCE SPORTS LTD. BAU 3 15.880 15.560 15.880 +1.130 BLACKBERRY LIMITED BB 110 8.180 7.960 8.150 +0.090 BOMBARDIER INC. CL. A MV BBD.A 11 3.740 3.730 3.730 +0.040 BOMBARDIER INC. CL. B SV BBD.B 2325 3.760 3.650 3.710 +0.070 COTT CORP BCB 8 7.720 7.630 7.660 +0.010 BCE INC. BCE 71 50.670 50.390 50.510 +0.220 BCE SER AG 1ST PREF. BCE.PR.G 21 22.300 22.300 22.300 +0.360 BEAR CREEK MINING CORP BCM 103 2.050 1.950 2.030 +0.030 BLACK DIAMOND GROUP LIMITED BDI 43 33.250 32.990 33.030 +0.050 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 46 65.470 64.570 65.010 -0.160 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 2 31.220 30.640 31.220 -0.050 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 25 28.510 27.980 28.170 -0.330 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 16 44.740 44.660 44.680 +0.280 BIRCHCLIFF ENERGY LTD. BIR 55 14.050 13.630 14.040 +0.330 BNK PETROLEUM INC. BKX 9 1.870 1.860 1.870 -0.020 BALLARD POWER SYSTEMS INC BLD 156 4.300 4.190 4.300 +0.140 BANK OF MONTREAL BMO 449 76.920 76.120 76.640 +0.440 BANK OF MONTREAL CL B PR SERIES 16 BMO.PR.M 14 24.930 24.930 24.930 -0.230 BONTERRA ENERGY CORP. BNE 7 59.500 58.650 59.320 +1.500 BANKERS PETROLEUM LTD. BNK 669 6.840 6.700 6.830 +0.190 BONAVISTA ENERGY CORPORATION BNP 57 16.420 16.220 16.410 +0.200 BANK OF NOVA SCOTIA BNS 75 70.570 69.830 70.200 +0.470 BNS 3.7% 5 YR RESET PR SER 32 BNS.PR.Z 8 24.050 24.050 24.050 -0.440 AIRBOSS AMERICA J BOS 6 9.100 9.100 9.100 +0.800 BROOKFIELD OFFICE PPTY INC. AAA PR SER T BPO.PR.T 18 24.170 24.170 24.170 -0.870 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 39 22.000 21.740 21.980 +0.150 BROOKFIELD SELECT OPPORTUNITIES INCM FD BSO.UN 37 9.700 9.660 9.660 -0.060 BELO SUN MINING CORP. BSX 210 0.195 0.190 0.190 -0.005 BTB REIT BTB.UN 48 4.510 4.510 4.510 0.000 BAYTEX ENERGY CORP. BTE 1500 46.040 45.800 45.890 -0.040 BAYTEX ENERGY CORP SUBS RCPTS BTE.R 1511 46.840 46.750 46.750 +0.080 B2GOLD CORP. BTO 9525 2.620 2.380 2.530 -0.090 BELLATRIX EXPLORATION LTD BXE 752 9.570 9.490 9.500 -0.010 BOYD GROUP INCOME FUND BYD.UN 2 43.800 43.740 43.740 -1.110 CAE INC CAE 195 14.530 14.340 14.510 +0.010 CANAM GROUP INC. CAM 56 13.960 13.830 13.930 -0.050 CDN APARTMENT UN CAR.UN 88 22.900 22.730 22.800 +0.070 CASCADES INC CAS 12 6.090 6.030 6.060 +0.060 iSHARES 1-5 YEAR LADD CORP BND IN FND CBO 271 19.720 19.720 19.720 0.000 COGECO CABLE INC. SV CCA 20 64.250 63.790 64.000 +0.520 CCL INDUSTRIES INC. CL. B NV CCL.B 3 105.040 104.940 105.020 -0.060 CAMECO CORP CCO 110 21.570 21.230 21.310 -0.300 CO-OPERATORS GNL. INS. PR. SERIES D CCS.PR.D 100 24.980 24.980 24.980 +0.020 CATAMARAN CORPORATION CCT 13 47.580 47.190 47.250 -0.240 CANELSON DRILLING INC CDI 93 7.980 7.880 7.910 +0.100 COM DEV INTL CDV 96 3.900 3.860 3.860 -0.080 CENTRAL FUND OF CANADA LTD. CL.A NV CEF.A 3 14.380 14.350 14.380 +0.050 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 50 32.060 31.530 31.540 -0.110 CALMENA ENERGY SERVICES INC. CEZ 10 0.030 0.030 0.030 -0.005 CANACCORD GENUITY GROUP INC. CF 29 11.050 10.880 11.020 +0.170 CARFINCO FINANCIAL GROUP INC. CFN 20 9.310 9.130 9.160 -0.030 CANFOR CORP CFP 37 23.630 22.820 22.910 -0.590 CALFRAC WELL SERVICES LTD. CFW 58 19.190 18.870 19.190 +0.360 CANFOR PULP PRODUCTS INC. CFX 2 12.870 12.830 12.870 +0.090 CENTERRA GOLD INC. CG 986 4.260 3.880 3.940 +0.250 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 315 2.850 2.740 2.830 -0.030 CINEPLEX INC. CGX 10 40.970 40.830 40.950 -0.290 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 76 20.140 19.960 20.100 +0.100 CHORUS AVIATION INC. CL B CHR.B 293 4.090 4.000 4.090 +0.100 CI FINANCIAL CORP. CIX 45 34.850 34.400 34.460 -0.030 CARDINAL ENERGY LTD. CJ 13 17.110 16.860 17.030 +0.740 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 30 24.980 24.890 24.980 -0.200 CHINOOK ENERGY INC. CKE 180 2.250 2.210 2.230 -0.010 CRAILAR TECHNOLOGIES INC. CL 5 0.990 0.990 0.990 -0.500 CELESTICA INC SV CLS 86 12.900 12.590 12.590 -0.210 CANADIAN IMPERIAL BANK OF COMMERCE CM 766 96.450 96.200 96.270 +0.120 CIBC NON-CUM RESET CL A PR SER 33 CM.PR.K 104 25.280 25.280 25.280 0.000 CIBC CL A PR SERIES 37 CM.PR.M 175 25.350 25.350 25.350 -0.460 COMPUTER MODELLING GROUP LTD CMG 10 30.000 29.920 29.970 -0.020 COLOMBIAN MINES CORPORATION CMJ 50 0.190 0.190 0.190 -0.070 CANACOL ENERGY LTD CNE 19 7.350 7.310 7.340 +0.070 CONTINENTAL GOLD LIMITED CNL 164 3.070 2.950 3.030 -0.060 CDN NATURAL RES CNQ 89 45.190 44.650 45.170 +0.630 CANADIAN NATIONAL RAILWAY CO. CNR 40 66.560 65.970 66.420 +0.140 CANADIAN OIL SANDS LIMITED COS 285 22.950 22.700 22.810 -0.050 CANADIAN PACIFIC RAILWAY LIMITED CP 22 187.470 184.560 186.990 +1.920 iSHARES S&P/TSX CDN PREF SHARE IND FND CPD 3 16.300 16.270 16.270 -0.020 CRESCENT POINT ENERGY CORP. CPG 149 44.610 44.340 44.610 +0.070 CARPATHIAN GOLD INC. CPN 10 0.025 0.025 0.025 0.000 CAPITAL POWER CORPORATION CPX 54 25.930 25.750 25.920 -0.090 CEQUENCE ENERGY LTD. CQE 250 2.880 2.830 2.850 +0.010 CREW ENERGY INC CR 951 10.790 10.640 10.730 +0.030 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 125 13.280 13.230 13.270 -0.020 CAPSTONE MINING CORP. CS 1349 2.600 2.490 2.600 -0.020 CAPSTONE INFRASTRUCTURE CORP. CSE 224 4.460 4.360 4.360 -0.100 COSIGO RESOURCES LTD. CSG 80 0.040 0.040 0.040 -0.015 CHARTWELL RETIREMENT RESIDENCES CSH.UN 70 11.110 10.900 11.030 +0.200 CONTRANS GROUP INC. CSS 3 14.760 14.720 14.760 +0.120 CONSTELLATION SOFTWARE INC. CSU 9 247.550 245.010 246.690 +0.470 CROCOTTA ENERGY INC. CTA 59 4.010 3.930 3.940 -0.060 CANADIAN TIRE CORPORATION CL. A NV CTC.A 9 105.190 104.220 105.000 -0.010 CITADEL INCOME FUND CTF.UN 85 3.330 3.320 3.330 -0.020 CANADIAN UTILITIES LTD. CL.A NV CU 23 39.560 38.770 38.770 -0.770 COMINAR R E UN CUF.UN 111 19.100 18.980 19.040 +0.040 COPPER MINING CORPORATION CUM 89 2.330 2.310 2.310 -0.050 CANEXUS CORPORATION CUS 568 4.800 4.630 4.650 -0.130 CANEXUS CORP. 6.5% 31DEC21 CUS.DB.D 20 98.200 98.200 98.200 0.000 CENOVUS ENERGY INC. CVE 124 32.520 32.340 32.500 +0.370 CDN WESTERN BANK CWB 46 38.140 37.890 38.120 +0.200 CWC ENERGY SERVICES CORP. CWC 17 1.070 1.060 1.060 +0.020 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 35 27.290 27.090 27.160 +0.040 CANWEL BUILDING MATERIALS GROUP LTD. CWX 1 4.980 4.980 4.980 -0.170 CONCORDIA HEALTHCARE CORP. CXR 58 34.640 32.500 34.160 +1.650 DREAM OFFICE REIT D.UN 34 29.470 29.250 29.250 -0.100 DUNDEE CORP. CL.A SV DC.A 33 16.320 16.120 16.320 +0.070 DIRECTCASH PAYMENTS INC. DCI 2 14.620 14.610 14.610 -0.930 DONNYCREEK ENERGY INC. DCK 159 2.290 2.250 2.290 +0.010 DDS WIRELESS INT L INC DD 16 2.230 2.230 2.230 0.000 DOMINION DIAMOND CORPORATION DDC 40 14.140 14.080 14.110 -0.110 DELPHI ENERGY CORP. DEE 428 3.910 3.820 3.870 +0.100 DEFIANCE SILVER CORP. DEF 40 0.085 0.085 0.085 DIVIDEND 15 SPLIT CORP II CL A DF 45 8.620 8.600 8.600 -0.010 DIVIDEND 15 SPLIT CORP PR A DF.PR.A 20 10.120 10.120 10.120 -0.010 DIVIDEND 15 SPLIT CORP DFN 38 11.710 11.660 11.660 -0.040 DIVIDEND 15 SPLIT CORP. DFN.PR.A 30 10.110 10.100 10.100 -0.040 DETOUR GOLD CORP. DGC 119 10.520 10.170 10.480 +0.290 DIVIDEND GROWTH SPLIT CORP. CLASS A DGS 4 10.020 10.020 10.020 +0.010 DH CORPORATION DH 19 32.420 32.180 32.210 +0.010 DHX MEDIA LTD. DHX 102 5.570 5.430 5.450 -0.110 DOREL INDUSTRIES INC. CL.B SV DII.B 5 41.800 41.790 41.800 +0.660 DREAM INDUSTRIAL REIT DIR.UN 68 9.640 9.500 9.550 -0.050 DENISON MINES CORP DML 455 1.320 1.290 1.290 -0.020 DOLLARAMA INC. DOL 39 94.980 92.740 92.930 +0.050 DUNDEE PRECIOUS METALS INC. DPM 142 3.780 3.670 3.750 +0.140 MEDICAL FACILITIES CORP. DR 3 17.770 17.770 17.770 -0.160 DREAM GLOBAL REIT DRG.UN 242 9.790 9.680 9.790 +0.070 DESCARTES SYS DSG 54 14.390 14.050 14.090 -0.340 DEETHREE EXPLORATION LTD. DTX 4 10.670 10.620 10.670 +0.130 DRAGONWAVE INC. DWI 19 1.350 1.300 1.300 -0.080 DYNASTY GOLD CORP DYG 200 0.010 0.010 0.010 0.000 ENTERPRISE GROUP INC. E 5 0.870 0.870 0.870 -0.090 ENCANA CORP. ECA 141 25.700 25.500 25.610 +0.200 ENERCARE INC. ECI 33 11.390 11.360 11.380 +0.090 ENDEAVOUR SILVER CORP. EDR 10 4.270 4.130 4.260 +0.100 ENDEAVOUR MINING CORPORATION EDV 622 0.740 0.720 0.720 0.000 ELEMENT FINANCIAL CORPORATION EFN 618 13.240 12.920 13.030 -0.280 ENERGY FUELS INC. EFR 5 8.340 8.160 8.200 -0.480 ENERFLEX LTD. EFX 5 19.290 18.980 18.980 +1.400 EAGLE ENERGY TRUST EGL.UN 159 6.310 6.210 6.300 -0.030 EXCHANGE INCOME CORPORATION EIF 16 21.550 21.360 21.430 -0.130 EXCHANGE INCOME CORP. 7 YR 5.5% 30SEP19 EIF.DB.E 20 97.420 97.420 97.420 +1.210 CANOE EIT INCOME FUND TRUST EIT.UN 157 12.530 12.500 12.520 +0.020 CANOE EIT INCOME FUND E WTS EIT.WT.E 20 0.040 0.040 0.040 ENGAGEMENT LABS INC. EL 25 0.560 0.560 0.560 ELDORADO GOLD ELD 264 6.370 6.220 6.320 +0.040 EASTERN PLATINUM LIMITED ELR 4370 0.095 0.090 0.095 0.000 EMERA INCORPORATED EMA 9 34.190 34.140 34.180 -0.020 EMERA INCORPORATED PR. SER. A EMA.PR.A 65 20.900 20.900 20.900 +0.390 EMPIRE COMPANY LTD. CL.A NV EMP.A 17 65.250 64.820 64.960 +0.020 ENBRIDGE INC ENB 92 52.090 51.870 51.880 +0.080 ENBRIDGE INC. PR. SERIES 3 ENB.PR.Y 9 23.750 23.680 23.680 -0.070 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 27 27.770 27.650 27.710 +0.180 ENTREC CORPORATION ENT 84 1.390 1.370 1.380 -0.030 EPM MINING VENTURES INC. EPK 50 0.280 0.280 0.280 -0.025 ENERPLUS CORPORATION ERF 167 25.460 25.130 25.410 +0.260 ERGORESEARCH LTD ERG 40 0.860 0.860 0.860 +0.280 ENSIGN ENERGY SERVICES INC. ESI 19 16.480 16.400 16.420 +0.110 ENGHOUSE SYSTEMS LTD. ESL 1000 32.500 32.500 32.500 +1.000 ESSENTIAL ENERGY SERVICES LTD. ESN 970 2.550 2.510 2.530 -0.040 ESPIAL GROUP INC. ESP 22 3.200 2.900 3.120 +0.490 EVERTZ TECHNOLOGIES LIMITED ET 15 16.890 16.750 16.750 +0.200 EXTENDICARE INC. EXE 48 7.410 7.360 7.410 -0.020 EXTENDICARE INC. 5.70%30JUN14 EXE.DB 70 100.000 100.000 100.000 -0.300 ABDERDEEN ASIA-PACIFIC INCOME INVEST LTD FAP 16 6.340 6.330 6.330 +0.010 FIRM CAPITAL MORTGAGE INV. CORP. FC 4 12.260 12.250 12.260 -0.030 FIRM CAPITAL MORT INV CORP 4.75% 31MAR20 FC.DB.D 10 96.220 96.220 96.220 +2.700 FIRST CAPITAL REALTY INC. FCR 26 19.040 18.930 19.020 +0.070 FISSION URANIUM CORP. FCU 1085 1.340 1.290 1.290 -0.030 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 1 508.120 508.120 508.120 +0.160 FIRST QUANTUM J FM 268 22.640 22.180 22.550 -0.360 FIRST NATIONAL FINANCIAL CORPORATION FN 1 22.630 22.630 22.630 -0.060 FRANCO-NEVADA CORPORATION FNV 53 50.680 49.860 50.530 +0.510 FIRST MAJESTIC SILVER CORP FR 70 9.230 8.990 9.190 +0.020 CANYON SERVICES GROUP INC. FRC 45 16.590 16.350 16.450 +0.150 FREEHOLD ROYALTIES LTD. FRU 15 26.720 26.550 26.550 +0.020 FIRSTSERVICE CORPORATION SV FSV 10 56.000 55.370 56.000 +0.440 FORTIS INC FTS 102 32.340 32.150 32.270 -0.150 FINNING INTL FTT 94 29.210 28.860 29.130 +0.140 FORTUNA SILVER MINES INC FVI 115 4.290 4.010 4.290 +0.090 GOLDCORP INC G 295 24.990 24.800 24.890 -0.060 GABRIEL RES J GBU 148 0.850 0.820 0.840 -0.020 GIBSON ENERGY INC. GEI 134 32.980 32.480 32.910 +0.320 GENENEWS LIMITED GEN 16 1.250 1.200 1.200 -0.100 CGI GROUP INC. CL.A SV GIB.A 220 36.720 36.340 36.500 0.000 GILDAN ACTIVEWEAR INC. GIL 13 59.740 59.260 59.260 -0.150 GMP CAPITAL INC. GMP 123 8.480 8.150 8.450 +0.300 GREAT PANTHER SILVER LIMITED GPR 1 1.000 1.000 1.000 -0.030 BSM TECHNOLGIES INC GPS 3 2.170 2.150 2.150 +0.050 GRENVILLE STRATEGIC ROYALTY CORP. GRC 5 0.560 0.560 0.560 +0.020 GRANITE REIT GRT.UN 9 39.920 39.700 39.740 -0.160 GLUSKIN SHEFF + ASSOCIATES INC. GS 65 33.540 32.810 33.340 +1.770 GOLDEN STAR GSC 10 0.550 0.530 0.530 0.000 GRAN TIERRA ENERGY INC GTE 662 7.850 7.780 7.850 -0.010 KNIGHT THERAPEUTICS INC. GUD 35 5.720 5.560 5.700 +0.020 GUYANA GOLDFIELDS INC GUY 117 1.860 1.800 1.850 -0.020 GREAT-WEST LIFECO INC GWO 68 29.170 28.950 29.120 +0.070 GEAR ENERGY LTD GXE 41 5.480 5.350 5.370 -0.030 GUESTLOGIX INC GXI 56 1.240 1.190 1.240 +0.060 HUDSON S BAY COMPANY HBC 151 17.400 16.710 17.250 +0.060 HUDBAY MINERALS INC. HBM 103 9.890 9.720 9.810 +0.030 HOME CAPITAL GROUP INC. HCG 43 50.220 49.610 49.950 +0.170 HORIZONS ACTIVE FLOATING RATE BOND ETF C HFR 111 10.190 10.190 10.190 +0.010 HEALTHLEASE PROPERTIES REIT HLP.UN 14 10.430 10.430 10.430 +0.010 HUMBOLDT CAPITAL CORP HMB 50 1.580 1.580 1.580 -0.030 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 41 5.220 5.140 5.220 +0.010 HORIZON NORTH LOGISTICS HNL 31 7.720 7.700 7.710 0.000 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 592 5.200 5.190 5.200 +0.040 HORIZONS ACTIVE PERF SHARES ETF CL E UN HPR 8 10.020 10.020 10.020 +0.010 H & R REAL EST UN HR.UN 143 23.480 23.380 23.390 +0.040 HORN PETROLEUM CORPORATION HRN 60 0.240 0.180 0.180 -0.120 HUSKY ENERGY INC. HSE 101 36.520 36.410 36.490 -0.380 HIGH ARCTIC ENERGY SERVICES HWO 76 5.660 5.620 5.650 +0.040 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 805 5.390 5.330 5.340 -0.050 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 10 27.060 27.060 27.060 +0.140 ITHACA ENERGY INC IAE 74 2.500 2.480 2.500 +0.030 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 67 41.430 40.990 41.350 +0.140 INTEGRA GOLD CORP. ICG 5 0.210 0.210 0.210 -0.020 INDEXPLUS INCOME FUND. IDX.UN 5 14.150 14.150 14.150 +0.080 INTACT FINANCIAL CORPORATION IFC 71 72.080 71.950 71.950 -0.070 INTERFOR CORPORATION IFP 130 15.830 14.960 15.290 -0.610 IGM FINANCIAL INC. IGM 35 51.890 51.480 51.700 +0.290 IMPERIAL METALS CORP. III 14 15.520 15.450 15.510 +0.010 INTERRENT REIT IIP.UN 5 5.720 5.720 5.720 +0.070 IMRIS INC IM 2 1.140 1.130 1.140 -0.010 IAMGOLD CORP IMG 962 3.830 3.310 3.720 +0.410 IMMUNOTEC INC IMM 50 0.450 0.450 0.450 +0.140 IMPERIAL OIL IMO 115 54.070 53.280 54.040 +0.500 IMMUNOVACCINE INC. IMV 20 0.660 0.660 0.660 +0.010 IMAX CORP IMX 2 28.080 28.000 28.000 +0.110 INNERGEX RENEWABLE ENERGY INC. INE 47 10.260 10.170 10.170 -0.080 INNVEST REIT TRUST UNIT INN.UN 18 5.140 5.100 5.130 -0.020 INTER PIPELINE LTD. IPL 150 31.970 31.730 31.960 -0.110 MINERA IRL LIMITED IRL 5 0.150 0.150 0.150 +0.005 INTERTAPE POLYMER ITP 97 12.930 12.650 12.700 -0.280 IVANHOE MINES LTD. IVN 298 1.370 1.350 1.360 -0.010 JUST ENERGY GROUP INC. JE 138 6.010 5.860 5.860 -0.200 KINROSS GOLD CORP K 924 4.190 4.080 4.130 +0.020 KELT EXPLORATION LTD. KEL 109 13.400 13.250 13.290 +0.170 KEYERA CORP. KEY 8 73.970 73.860 73.860 +0.010 KIRKLAND LAKE GOLD INC. KGI 95 2.590 2.530 2.580 -0.040 KELSO TECHNOLOGIES INC KLS 57 6.450 6.330 6.410 -0.070 KILLAM PROPERTIES INC. KMP 6 10.590 10.490 10.540 -0.060 CRIUS ENERGY TRUST KWH.UN 14 4.750 4.720 4.750 +0.250 LOBLAW COMPANIES LIMITED L 61 46.330 45.980 46.250 +0.370 LAURENTIAN BANK LB 15 47.710 47.550 47.630 -0.160 LIFE & BANC SPLIT CORP LBS 10 10.230 10.230 10.230 0.000 LIFE & BANC SPLIT CORP PR A LBS.PR.A 25 10.220 10.220 10.220 0.000 LEGACY OIL AND GAS INC. LEG 152 8.780 8.730 8.760 -0.030 LUNA GOLD CORP LGC 20 0.970 0.970 0.970 0.000 LABRADOR IRON ORE ROYALTY CORPORATION LIF 28 30.230 29.300 30.110 +0.260 LABRADOR IRON MINES HOLDINGS LIMITED LIM 10 0.125 0.125 0.125 +0.005 LIQUOR STORES N.A. LTD. LIQ 1 10.760 10.760 10.760 -0.030 LEONS FURNITURE LNF 1 14.550 14.550 14.550 +0.030 LINAMAR CORP LNR 121 63.880 60.100 63.430 +3.490 LONGVIEW OIL CORP. LNV 24 6.780 6.620 6.750 +0.110 LORUS THERAPEUTICS LOR 5 0.440 0.440 0.440 +0.005 LONG RUN EXPLORATION LTD LRE 842 5.540 5.490 5.490 -0.020 LAKE SHORE GOLD CORP. LSG 488 0.770 0.760 0.770 +0.030 LONESTAR WEST INC. LSI 30 3.840 3.760 3.760 +0.100 LIBERTY SILVER CORP. LSL 100 0.040 0.040 0.040 +0.015 LIGHTSTREAM RESOURCES LTD. LTS 163 7.830 7.670 7.790 +0.090 LUCARA DIAMOND CORP LUC 33 2.070 2.030 2.070 +0.010 LUNDIN MINING CORP. LUN 1462 5.910 5.820 5.880 -0.020 LEVON RES LTD LVN 10 0.225 0.225 0.225 +0.015 LEISUREWORLD SENIOR CARE CORP LW 4 12.760 12.650 12.650 0.000 LYDIAN INTERNATIONAL LTD LYD 111 MAG SILVER CORP. MAG 51 7.920 7.760 7.920 +0.190 MANITOBA TELECOM MBT 58 32.580 32.410 32.530 +0.030 MICROBIX J MBX 2000 0.360 0.360 0.360 -0.130 MACDONALD DETTWILER MDA 10 89.250 88.150 89.250 +0.540 MAJOR DRILLING GRP MDI 34 8.280 8.210 8.230 -0.190 MIDWAY GOLD CORP MDW 25 0.890 0.870 0.880 -0.020 MEG ENERGY CORP. MEG 76 37.410 36.790 37.410 +0.280 MANITOK ENERGY INC. MEI 138 2.290 2.230 2.230 -0.070 MANULIFE FIN MFC 499 20.510 20.100 20.490 +0.370 MANULIFE FINANCIAL CORP. PR A SER 4 MFC.PR.D 3 25.000 25.000 25.000 +0.030 MAPLE LEAF FOODS MFI 87 19.130 18.860 18.860 +0.200 MANULIFE FLOATING RATE SENIOR LOAN FUND MFR.UN 17 9.460 9.460 9.460 +0.010 MAGNA INTERNATIONAL INC. COMMON MG 46 114.160 112.400 113.880 +2.100 GENWORTH MI CANADA INC. MIC 23 39.540 39.130 39.510 +0.430 MERCATOR MINERALS LTD. ML 530 0.095 0.095 0.095 -0.005 PRECIOUS METALS AND MINING TRUST MMP.UN 20 2.550 2.550 2.550 -0.010 MART RESOURCES INC MMT 7 1.480 1.460 1.460 -0.030 MANDALAY RESOURCES CORP MND 35 0.900 0.900 0.900 0.000 MITEL NETWORKS CORPORATION MNW 2 11.780 11.760 11.780 -0.020 MOUNTAIN PROV J MPV 6 5.040 5.040 5.040 +0.070 MELCOR REIT MR.UN 5 10.250 10.250 10.250 -0.220 MARTINREA INTERNATIONAL INC. MRE 38 11.800 11.560 11.630 -0.210 MORGUARD N.A. RESIDENTIAL REIT MRG.UN 15 10.620 10.600 10.600 +0.030 METRO INC. MRU 4 66.800 66.680 66.800 0.000 MORNEAU SHEPELL INC. MSI 1 16.310 16.310 16.310 -0.110 MERUS LABS INTERNATIONAL INC. MSL 169 1.770 1.630 1.770 +0.110 MILESTONE APARTMENTS REIT MST.UN 2 10.750 10.720 10.750 -0.040 MULLEN GROUP LTD. MTL 20 29.120 28.990 29.120 -0.010 MTY FOOD GROUP INC MTY 4 29.850 29.850 29.850 -0.180 METHANEX CORP MX 69 63.100 62.290 62.290 +0.190 NATIONAL BANK OF CANADA NA 49 45.780 45.390 45.650 +0.180 NEWALTA CORPORATION NAL 19 20.000 19.770 19.980 -0.060 NIOCORP DEVELOPMENTS LTD. NB 10 0.570 0.570 0.570 -0.040 NORBORD INC. NBD 28 26.550 26.160 26.370 -0.500 NORTHERN DYNASTY MINERALS LTD. NDM 10 0.800 0.790 0.790 +0.010 NORDION INC. NDN 411 13.960 13.920 13.950 +0.050 NOVADAQ TECHNOLOGIES INC. NDQ 8 14.920 14.890 14.890 -0.890 NEWSTRIKE CAPITAL INC. NES 40 0.610 0.610 0.610 -0.250 NEW FLYER INDUSTIRES INC. NFI 2 12.430 12.380 12.430 +0.180 NOVAGOLD RES INC. NG 3 3.340 3.260 3.340 +0.080 NEW GOLD INC. NGD 157 5.860 5.660 5.710 -0.130 NORANDA INCOME FUND NIF.UN 99 5.380 5.340 5.340 -0.020 NIKO RES NKO 17 2.220 2.150 2.220 +0.040 NORTH AMERICAN ENERGY PARTNERS INC. NOA 3 8.500 8.490 8.490 +0.030 NORTHLAND POWER INC. NPI 46 17.970 17.780 17.910 +0.050 NORTHLAND POWER EQUITY INC. NPI.PR.A 51 23.010 23.010 23.010 -0.240 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 52 28.270 27.790 28.270 +0.500 NEVSUN RES J NSU 1058 3.710 3.690 3.700 -0.030 NEPTUNE TECHNOLOGIES & BIORESSOURCESINC. NTB 3 2.580 2.550 2.550 -0.040 NUVISTA ENERGY LTD. NVA 190 11.290 11.070 11.260 +0.090 THE NORTH WEST COMPANY INC. NWC 14 24.190 23.590 24.190 +0.640 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 80 10.000 9.930 10.000 0.000 NEXGEN ENERGY LTD. NXE 50 0.350 0.350 0.350 +0.020 ONEX CORPORATION SV OCX 11 67.790 67.380 67.770 +0.410 OCEANAGOLD CORP. OGC 997 2.680 2.530 2.650 +0.100 ASTON HILL OIL & GAS INCOME FUND OGF.UN 20 5.460 5.450 5.460 +0.030 ONCOLYTICS BIO ONC 5 1.380 1.380 1.380 -0.010 OSISKO GOLD ROYALTIES LTD. W.I. OR 25 14.100 14.100 14.100 ORBITE ALUMINAE INC. ORT 25 0.355 0.335 0.335 -0.030 OIL SANDS SECTOR FUND OSF.UN 10 6.900 6.900 6.900 +0.270 OSISKO MINING CORPORATION OSK 3766 8.070 7.960 8.050 -0.020 OPEN TEXT CORP OTC 12 50.500 50.200 50.360 +0.140 PRIMERO MINING CORP. P 768 7.110 6.920 7.050 +0.040 PAN AMERICAN J PAA 30 13.470 13.290 13.430 +0.050 PARTNERS REIT PAR.UN 9 4.850 4.850 4.850 -0.020 PREMIUM BRANDS HOLDINGS CORP PBH 1 22.280 22.280 22.280 -0.160 PRECISION DRILLING CORPORATION PD 182 14.350 14.170 14.330 +0.060 N A PALLADIUM PDL 5 0.300 0.300 0.300 -0.005 PRIMELINE ENERGY HOLDINGS INC. PEH 20 0.480 0.480 0.480 -0.210 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 81 39.570 39.190 39.510 +0.430 PREMIER GOLD MINES LTD. PG 235 2.020 1.940 1.990 0.000 PENGROWTH ENERGY CORPORATION PGF 120 6.970 6.930 6.950 +0.010 PATIENT HOME MONITORING CORP. PHM 15 0.240 0.240 0.240 -0.010 PHOTON CONTROL INC PHO 10 0.415 0.415 0.415 0.000 PHX ENERGY SERVICES CORP. PHX 11 16.270 16.220 16.270 +0.320 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 21 23.800 23.650 23.760 +0.150 PARKLAND FUEL CORPORATION PKI 16 21.510 21.370 21.510 +0.160 PILOT GOLD INC. PLG 23 1.290 1.270 1.290 +0.060 PROMETIC LIFE SCIENCES INC. PLI 14 1.120 1.120 1.120 -0.020 PARALLEL ENERGY TRUST PLT.UN 38 4.290 4.280 4.290 -0.030 PLAZA RETAIL REIT PLZ.UN 20 4.100 4.090 4.100 +0.020 PETROMANAS ENERGY INC. PMI 5 0.340 0.340 0.340 -0.050 PERPETUAL ENERGY INC. PMT 51 1.710 1.680 1.690 +0.030 PINECLIFF ENERGY INC. PNE 800 1.360 1.340 1.360 +0.020 PANORIENT ENERGY CORP. POE 16 2.060 2.050 2.050 0.000 POTASH CORPORATION OF SASKATCHEWAN INC POT 156 39.010 38.630 38.910 -0.080 PARAMOUNT RESOURCES LTD. POU 26 59.360 58.420 58.840 +0.180 POWER CORPORATION OF CANADA SV POW 51 29.510 29.210 29.510 +0.220 PEMBINA PIPELINE CORPORATION PPL 465 44.890 43.840 44.830 +1.090 PEMBINA PIPELINE CORP. F 5.75% 31DEC17 PPL.DB.F 20 151.650 151.650 151.650 +9.150 PAINTED PONY PETROLEUM LTD. PPY 108 12.080 11.860 11.900 +0.050 PROBE MINES LTD PRB 33 2.670 2.630 2.670 +0.040 PACIFIC RUBIALES ENERGY CORP PRE 167 21.530 21.130 21.350 -0.380 PERSEUS MINING LIMITED PRU 482 PETROWEST CORPORATION PRW 265 1.180 1.150 1.160 -0.020 PULSE SEISMIC INC. PSD 8 3.380 3.380 3.380 0.000 PASON SYSTEMS INC. PSI 77 30.350 29.190 30.340 +1.150 PRAIRIESKY ROYALTY LTD. PSK 311 36.300 36.050 36.260 +0.210 PETROAMERICA OIL CORP. PTA 140 0.325 0.325 0.325 -0.005 POET TECHNOLOGIES INC. PTK 69 1.720 1.680 1.700 -0.060 PLATINUM GROUP METALS LTD. PTM 12 1.210 1.190 1.190 +0.010 PETAQUILLA MINERALS LTD. PTQ 15 0.125 0.125 0.125 0.000 PRETIUM RESOURCES INC. PVG 40 7.210 6.780 7.160 +0.260 POWER FINANCIAL CORP. PWF 93 32.970 32.600 32.970 +0.250 POWER FINANCIAL CORP 4.40% PR SER P PWF.PR.P 21 23.510 23.510 23.510 +0.630 PENN WEST PETROLEUM LTD. PWT 106 10.230 10.160 10.230 +0.110 PAREX RESOURCES INC. PXT 37 12.170 12.110 12.150 +0.130 BLACKPEARL RESOURCES INC. PXX 77 2.320 2.280 2.300 0.000 QUEBECOR INC. CL.B SV QBR.B 43 26.720 26.460 26.540 +0.150 QUESTERRE ENERGY CORP QEC 357 1.330 1.280 1.320 +0.020 QUESTOR TECHNOLOGY INC. QST 18 4.060 4.050 4.060 +0.060 ROMARCO MINERALS INC. R 631 0.760 0.740 0.760 0.000 RITCHIE BROS AUCTIONEERS INC. RBA 106 25.170 24.890 25.020 +0.140 RB ENERGY INC. RBI 5 0.680 0.680 0.680 +0.010 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 66 44.680 44.520 44.540 +0.070 ROCK ENERGY INC. RE 147 7.110 7.010 7.070 +0.090 CDN REAL ESTATE UN REF.UN 37 46.230 45.820 45.940 -0.040 RIOCAN REAL EST UN REI.UN 184 27.770 27.640 27.740 +0.110 RARE ELEMENT RESOURCES LTD RES 5 1.300 1.300 1.300 -0.120 REITMANS CANADA LTD. CL.A NV RET.A 15 6.470 6.430 6.440 0.000 RIO ALTO MINING LIMITED RIO 173 1.820 1.780 1.820 +0.020 REDKNEE SOLUTIONS INC. RKN 106 5.620 5.430 5.500 -0.150 RESERVOIR MINERALS INC. RMC 1 6.230 6.230 6.230 +0.070 RETROCOM REIT RMM.UN 52 4.670 4.630 4.640 -0.030 RMP ENERGY INC. RMP 130 8.700 8.470 8.630 +0.170 RUBICON MINERALS CORP. RMX 412 1.060 1.020 1.020 -0.050 TRANSALTA RENEWABLES INC. RNW 4 11.360 11.350 11.360 -0.030 RONA INC. RON 6 11.010 10.980 11.000 -0.040 RAGING RIVER EXPLORATION INC. RRX 431 10.440 10.220 10.380 +0.240 ROGERS SUGAR INC. RSI 174 4.450 4.410 4.430 0.000 ARTEK EXPLORATION LTD. RTK 72 4.150 4.040 4.100 +0.010 RUSSEL METALS RUS 22 33.170 32.930 33.160 +0.150 ROYAL BANK OF CANADA RY 51 74.800 74.340 74.560 -0.060 RBC 5 YR RESET PR SERIES BB RY.PR.H 33 24.970 24.640 24.950 0.000 RBC PR SERIES AZ RY.PR.Z 7 24.910 24.910 24.910 -0.490 SHERRITT INTL RV S 2253 4.790 4.620 4.780 +0.120 SAPUTO INC. SAP 6 58.650 58.220 58.490 +0.140 SABINA GOLD & SILVER CORP. SBB 155 SEARS CANADA INC SCC 1 13.760 13.760 13.760 -0.050 SHAWCOR LTD SCL 50 58.150 57.500 57.890 +1.460 SPROTT RESOURCE CORP SCP 2 2.700 2.690 2.690 -0.010 SANTACRUZ SILVER MINING LTD. SCZ 15 0.710 0.710 0.710 -0.010 SEABRIDGE GOLD INC. SEA 2 7.480 7.470 7.470 -0.190 SECURE ENERGY SERVICES INC. SES 77 20.000 19.800 19.980 +0.120 SPYGLASS RESOURCES CORP SGL 334 1.770 1.720 1.720 -0.030 SURGE ENERGY INC. SGY 1438 6.970 6.840 6.950 +0.110 SPROTT INC SII 65 3.180 3.150 3.170 -0.010 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 75 27.290 27.190 27.250 +0.070 SUN LIFE FINANCIAL INC. SLF 90 37.490 37.280 37.480 +0.580 SILVER WHEATON CORP. SLW 178 22.630 22.130 22.610 +0.250 SMART TECHNOLOGIES INC SMA 3 2.780 2.780 2.780 -0.050 SEMAFO J SMF 955 3.610 3.470 3.600 -0.040 SNC-LAVALIN SV SNC 4 53.810 52.750 53.510 +1.190 STRATEGIC OIL & GAS LTD SOG 5 0.405 0.405 0.405 -0.050 SPANISH MOUNTAIN GOLD LTD. SPA 13765 0.050 0.050 0.050 -0.005 SUPERIOR PLUS CORP. SPB 30 13.690 13.530 13.550 -0.100 SPARTAN ENERGY CORP. SPE 1026 4.030 3.960 4.000 +0.040 SUROCO ENERGY INC SRN 15 0.550 0.550 0.550 +0.060 STORM RESOURCES LTD. SRX 82 5.200 5.100 5.100 +0.100 SANDSTORM GOLD LTD. SSL 15 5.780 5.560 5.670 -0.060 SILVER STANDARD RES INC. SSO 2 7.090 6.990 7.090 +0.130 STUDENT TRANSPORTATION INC. COMMON STB 12 6.870 6.840 6.840 -0.010 STANTEC INC STN 32 67.450 66.880 67.340 +0.770 SUNCOR ENERGY INC. SU 288 42.290 42.070 42.220 +0.150 SULLIDEN GOLD CORPORATION LTD. SUE 351 1.030 0.990 1.000 0.000 SANDVINE CORPORATION SVC 88 3.650 3.620 3.630 -0.010 SILVERCREST MINES INC SVL 6 1.750 1.740 1.740 0.000 SILVERCORP METALS INC. SVM 68 1.780 1.750 1.770 +0.010 SAVANNA ENERGY SERVICES CORP SVY 66 8.380 8.200 8.280 -0.070 SIERRA WIRELESS SW 26 20.580 20.140 20.220 -0.360 TELUS CORPORATION T 157 42.090 41.840 41.960 +0.460 TRANSALTA CORPORATION TA 160 12.910 12.800 12.880 -0.050 TAG OIL LTD TAO 6 2.630 2.600 2.600 -0.020 TWIN BUTTE ENERGY LTD. TBE 2115 1.880 1.840 1.840 -0.040 TECK RESOURCES LTD. CL.B SV TCK.B 229 24.360 24.140 24.180 -0.300 TRANSCONTINENTAL INC. CL A SV TCL.A 25 15.050 14.910 15.000 -0.020 THOMPSON CREEK METALS COMPANY TCM 37 3.080 3.010 3.050 -0.020 TRICON CAPITAL GROUP INC. TCN 8 7.570 7.490 7.500 -0.070 TRICAN WELL TCW 31 16.840 16.700 16.820 +0.080 TORONTO-DOMINION BANK TD 1122 54.600 53.990 54.340 +0.320 TRINIDAD DRILLING LTD. TDG 550 11.560 11.460 11.520 -0.020 TOSCANA ENERGY INCOME CORPORATION TEI 1 14.050 14.050 14.050 -0.050 TRILOGY ENERGY CORP. TET 55 29.030 28.760 28.860 +0.240 TRANSFORCE INC. TFI 95 24.730 24.050 24.490 +1.200 TRANSGLOBE J TGL 33 7.800 7.630 7.640 +0.040 TRUE GOLD MINING INC. TGM 50 0.395 0.395 0.395 +0.010 TERANGA GOLD CORPORATION TGZ 170 0.610 0.600 0.610 +0.010 TIM HORTONS INC. THI 47 59.080 58.950 59.080 +0.110 TAHOE RESOURCES INC. THO 12 22.640 22.390 22.620 +0.190 TOROMONT IND TIH 59 26.090 25.960 26.040 0.000 TEKMIRA PHAMACEUTICALS CORP TKM 10 13.170 12.690 12.710 -0.500 TASEKO MINES LTD. TKO 36 2.430 2.400 2.420 +0.030 TALISMAN ENERGY INC. TLM 856 11.220 11.100 11.220 +0.090 TEMBEC INC. TMB 12 2.480 2.390 2.460 +0.030 TIMBERCREEK MORTGAGE INVEST TMC 15 9.390 9.380 9.390 +0.040 TITAN MEDICAL INC TMD 32 1.830 1.740 1.740 -0.100 TIMMINS GOLD CORP TMM 573 1.580 1.500 1.560 +0.070 TORC OIL & GAS LTD. TOG 684 14.930 14.740 14.890 +0.310 TOURMALINE OIL CORP. TOU 95 54.560 53.770 54.480 +0.450 TEMPLE HOTELS INC. TPH 27 5.740 5.710 5.720 -0.050 THOMSON REUTERS CORP. TRI 256 38.420 37.530 37.540 -0.780 TRANSCANADA CORPORATION TRP 169 50.650 50.380 50.440 -0.210 TRANSCANADA CORP. PR. SER. 5 TRP.PR.C 55 22.680 22.680 22.680 -0.600 TURQUOISE HILL RESOURCES LTD. TRQ 473 4.130 3.900 4.100 +0.160 TRANSAT A.T. INC. CLASS B TRZ.B 39 9.800 9.500 9.700 +0.950 TORSTAR CORP. CL. B NV TS.B 8 7.880 7.750 7.880 +0.040 TAMARACK VALLEY ENERGY LTD. TVE 162 6.300 6.120 6.190 +0.290 TERRAVEST CAPITAL INC TVK 3018 6.090 5.850 5.890 -0.010 TRAVERSE ENERGY LTD. TVL 2500 1.100 1.100 1.100 +0.080 TOREX GOLD RESOURCES INC. TXG 1511 1.250 1.210 1.230 +0.010 TOUCHSTONE EXLPORATION INC. TXP 248 0.940 0.940 0.940 -0.090 URANIUM PARTICIPATION CORP. U 265 5.060 5.000 5.030 0.000 URTHECAST CORP. UR 62 1.280 1.230 1.240 -0.060 UR-ENERGY INC. URE 136 1.340 1.260 1.260 -0.060 VANGUARD CDN AGGREGATE BOND INDEX ETF VAB 92 24.920 24.900 24.900 -0.040 VERMILION ENERGY INC. VET 14 74.520 74.080 74.500 -0.090 VIRGINIA MINES INC. VGQ 20 12.200 12.100 12.200 +0.150 5N PLUS INC. VNP 87 4.320 4.180 4.180 -0.150 VALENER INC. VNR 3 15.660 15.640 15.640 -0.010 VALEANT PHARMACEUTICALS INTL INC. VRX 18 144.750 143.200 144.300 -1.770 VANGUARD CDN SHORT-TERM BOND INDEX ETF VSB 2 24.790 24.790 24.790 +0.020 VANGUARD CAN SHORT TRM CORP BND IND ETF VSC 70 25.090 25.080 25.090 -0.010 VERESEN INC. VSN 276 17.560 17.170 17.420 +0.310 WHITECAP RESOURCES INC. WCP 105 15.240 14.960 15.240 +0.160 WESTERN FOREST PRODUCTS INC. WEF 1874 2.260 2.170 2.180 -0.090 WESTERNONE INC. WEQ 18 8.110 8.010 8.010 -0.080 WEST FRASER TIMBER WFT 122 48.910 47.420 47.940 -0.860 WI-LAN INC WIN 112 3.390 3.330 3.330 -0.030 WESTJET AIRLINES LTD. WJA 68 24.970 24.460 24.970 +0.570 WAJAX CORP WJX 2 34.410 34.400 34.410 +0.120 WESTERN LITHIUM USA CORP. WLC 30 0.500 0.500 0.500 0.000 GEORGE WESTON LIMITED WN 22 79.130 78.920 78.970 +0.140 WESTPORT INNOV WPT 4 15.840 15.680 15.680 -0.450 WESTERN ENERGY SVCS CORP WRG 35 11.160 11.060 11.140 +0.050 WSP GLOBAL INC. WSP 26 38.570 38.180 38.530 +0.520 WESTSHORE TERMINALS INVESTMENT CORP. WTE 61 33.550 32.880 33.200 -0.080 TMX GROUP LIMITED X 26 59.430 58.040 59.340 +2.050 iSHARES CANADIAN UNIVERSE BOND INDEX ETF XBB 17 30.730 30.730 30.730 -0.110 iSHARES CANADIAN CORPORATE BD INDEX ETF XCB 40 21.270 21.270 21.270 -0.010 XTREME DRILLING AND COIL SERVICES CORP. XDC 4 4.670 4.630 4.630 -0.080 iSHARES CANADIAN SELECT DIVIDEND INDEX E XDV 9 25.360 25.360 25.360 +0.280 iSHARES S&P/TSX CAPPED ENERGY INDEX ETF XEG 2 20.100 20.030 20.100 +0.160 iSHARES S&P/TSX CAPPED FINANCIALS INDEX XFN 210 30.450 30.440 30.440 +0.210 iSHARES S&P/TSX GLOBAL GOLD INDEX ETF XGD 67 10.550 10.500 10.500 -0.040 iSHARES CDN HYBRID CORPORATE BOND INDEX XHB 1 21.230 21.230 21.230 +0.010 iSHARES S&P/TSX 60 INDEX ETF XIU 487 21.310 21.200 21.310 +0.100 iSHARES CANADIAN REAL RETURN BOND INDEX XRB 2 23.760 23.750 23.750 +0.020 iSHARES CDN SHORT TERM BOND INDEX ETF XSB 12 28.620 28.620 28.620 0.000 SIRIUS XM CANADA HOLDINGS INC. SV XSR 235 7.820 7.760 7.800 0.000 iSHARES U.S. SMALL CAP INDEX ETF CAD HDG XSU 10 24.290 24.290 24.290 -0.170 YELLOW MEDIA LIMITED Y 3 20.460 20.310 20.310 +0.280 YANGARRA RESOURCES LTD. YGR 3 3.640 3.640 3.640 +2.510 YAMANA GOLD INC YRI 1216 8.200 8.050 8.130 -0.020 BMO AGGREGATE BOND INDEX ETF ZAG 1 15.490 15.490 15.490 -0.040 ZARGON OIL & GAS LTD. ZAR 1 9.280 9.280 9.280 -0.060 BMO MID CORPORATE BOND INDEX ETF ZCM 10 16.000 16.000 16.000 -0.030 BMO S&P/TSX EQUAL WEIGHT BANKS INDEX ETF ZEB 5 22.640 22.590 22.590 +0.080 BMO EMERGING MKTS BOND HDG CAD INDEX ETF ZEF 1 16.840 16.840 16.840 +0.740 ZENYATTA VENTURES LTD. ZEN 28 3.220 3.180 3.220 -0.050 BMO HI YLD US CORP BD HGD CAD INDEX ETF ZHY 10 16.190 16.190 16.190 -0.020 BMO MID-TERM US IG CORP BOND IND ETF CAD ZIC 5 15.590 15.590 15.590 -0.100 BMO LONG CORPORATE BOND INDEX ETF ZLC 3 17.670 17.620 17.630 +0.840 BMO S&P/TSX LADDERED PREF SHARE IND ETF ZPR 9 14.130 14.130 14.130 -0.060 BMO S&P 500 INDEX ETF ZSP 25 23.210 23.160 23.170 +0.350 BMO SH TRM US IG CORP BD HDGD CAD ETF ZSU 5 15.020 15.020 15.020 +0.020 Trades: 29,112 Total Volume: 12,133,196 Total Value: $119,520,285 Advanced: 303 Declined: 240 Unchanged: 3,835 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.