Pure Trading Daily Market Summary June 05 2014 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDTL REAL ESTATE TR AAR.UN 21 4.710 4.700 4.700 -0.020 ADVANTAGE OIL & GAS LTD. AAV 602 7.500 7.040 7.420 +0.460 ATHABASCA MINERALS INC ABM 418 2.630 2.450 2.570 +0.190 ABSOLUTE SOFTWARE CORP. ABT 4 6.620 6.560 6.580 +0.010 BARRICK GOLD CORPORATION ABX 579 17.780 17.400 17.560 +0.150 AIR CANADA CL A AC.A 351 9.950 9.760 9.760 +0.320 AIR CANADA CL B AC.B 1385 9.960 9.800 9.900 +0.390 ATCO LTD. CL.I NV ACO.X 20 51.500 50.950 51.500 +0.160 AUTOCANADA INC. ACQ 21 87.350 83.820 87.350 +5.880 ALARIS ROYALTY CORP AD 676 27.800 27.020 27.700 +0.390 AGNICO EAGLE MINES LIMITED AEM 707 33.750 33.270 33.580 +0.350 ARGENT ENERGY TRUST AET.UN 441 2.700 2.650 2.700 +0.010 ALARMFORCE J AF 4 10.650 10.650 10.650 +0.100 AG GROWTH INTERNATIONAL INC. AFN 4 45.600 45.410 45.410 -0.170 AGF MANAGEMENT LTD. CL.B NV AGF.B 60 13.130 12.910 13.050 +0.080 ALAMOS GOLD INC. AGI 78 9.300 9.140 9.260 +0.120 ALLIANCE GRAIN TRADERS INC. AGT 12 18.200 18.010 18.190 +0.140 AGRIUM INC AGU 57 99.720 98.440 99.460 +0.620 ASTON HILL FINANCIAL INC AHF 6 1.200 1.180 1.180 -0.020 ALTUS GROUP LIMITED AIF 5 23.470 23.250 23.470 +0.220 AIMIA INC. AIM 31 19.670 19.530 19.610 +0.100 ASANKO GOLD INC. AKG 54 2.070 2.000 2.040 +0.020 ALTAGAS LTD. ALA 12 49.510 49.300 49.490 -0.270 ALABAMA GRAPHITE CORP. ALP 180 0.190 0.175 0.175 0.000 ALTIUS MINERALS CORP. ALS 6 13.120 13.050 13.120 -0.020 ALVOPETRO ENERGY LTD. ALV 11 1.090 1.090 1.090 +0.110 AINSWORTH LUMBER CO. LTD ANS 291 2.870 2.750 2.840 +0.080 ALLIED NEVADA GOLD CORP ANV 62 3.030 2.940 3.000 +0.060 AFRICA OIL CORP AOI 101 7.940 7.870 7.890 -0.010 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 11 35.340 35.240 35.280 +0.100 ALGONQUIN POWER & UTILITIES CORP. AQN 170 8.250 8.170 8.240 +0.080 ARGONAUT GOLD INC. AR 134 3.610 3.520 3.540 +0.070 AECON GROUP INC ARE 12 17.020 16.900 16.980 -0.010 ARC RESOURCES LTD. ARX 21 32.490 32.140 32.410 +0.090 ARGENTUM SILVER CORP. ASL 9000 0.025 0.025 0.025 +0.005 ALACER GOLD CORP. ASR 76 2.350 2.320 2.330 +0.030 ATS AUTOMATION ATA 34 15.100 14.850 14.960 +0.150 ATAC RESOURCES LTD ATC 53 1.020 1.010 1.010 -0.010 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 80 29.460 29.030 29.090 +0.080 ATHABASCA OIL CORPORATION ATH 189 7.400 7.290 7.330 -0.070 ATLANTIC POWER CORP. ATP 119 3.570 3.530 3.570 +0.030 AURCANA CORP AUN 40 0.600 0.570 0.570 -0.110 AURICO GOLD INC. AUQ 232 3.960 3.860 3.950 +0.160 AVALON RARE METALS INC. AVL 5 0.530 0.530 0.530 -0.030 AVIGILON CORPORATION AVO 42 21.750 21.400 21.740 +0.820 ARTIS REIT AX.UN 46 15.750 15.640 15.720 +0.080 ALEXCO RESOURCE CORP. AXR 1 1.130 1.130 1.130 -0.100 AMAYA GAMING GROUP INC. AYA 128 10.290 10.060 10.060 -0.440 AUGUSTA RESOURCE CORPORATION AZC 5 2.980 2.960 2.970 -0.060 BELL ALIANT INC. BA 57 29.040 28.830 28.940 +0.010 BANRO CORP. BAA 25 0.455 0.450 0.450 +0.005 BADGER DAYLIGHTING LTD. BAD 16 38.000 37.260 37.700 +0.090 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 69 47.740 47.340 47.400 -0.280 BROOKFIELD ASSET MGMT INC. A PR SER 40 BAM.PF.F 19 24.930 24.920 24.920 0.000 BROOKFIED ASSET MGMT CL A PR 22 BAM.PR.P 2 25.660 25.660 25.660 -0.040 BALMORAL RESOURCES LTD. BAR 483 1.290 1.230 1.240 -0.030 BLACKBERRY LIMITED BB 321 8.540 8.300 8.410 +0.030 BOMBARDIER INC. CL. A MV BBD.A 1 3.710 3.710 3.710 0.000 BOMBARDIER INC. CL. B SV BBD.B 3005 3.740 3.670 3.730 +0.030 BCE INC. BCE 98 51.040 50.700 50.740 -0.260 BEAR CREEK MINING CORP BCM 45 2.050 2.020 2.030 -0.020 BACANORA MINERALS LTD. BCN 40 0.980 0.980 0.980 +0.340 BLACK DIAMOND GROUP LIMITED BDI 8 33.490 33.370 33.470 +0.370 BIRD CONSTRUCTION INC. BDT 3 13.890 13.870 13.890 -0.020 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 33 65.300 64.460 65.300 +0.680 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 99 31.400 31.070 31.400 +0.170 BE RESOURCES INC. BER 5 0.260 0.260 0.260 +0.030 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 34 28.370 28.020 28.330 +0.040 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 18 45.420 44.730 45.420 +0.740 BIRCHCLIFF ENERGY LTD. BIR 78 14.450 14.170 14.450 +0.360 BNK PETROLEUM INC. BKX 6 1.860 1.850 1.860 0.000 BALLARD POWER SYSTEMS INC BLD 74 4.070 3.900 4.030 +0.040 BANK OF MONTREAL BMO 65 76.870 76.480 76.770 -0.210 BONTERRA ENERGY CORP. BNE 1 59.240 59.240 59.240 +0.010 BANKERS PETROLEUM LTD. BNK 855 6.770 6.670 6.760 +0.060 BONAVISTA ENERGY CORPORATION BNP 581 16.690 16.580 16.580 -0.100 BANK OF NOVA SCOTIA BNS 140 70.550 70.050 70.180 -0.260 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 39 22.190 22.040 22.160 +0.070 BRICK BREWING J BRB 1 1.210 1.210 1.210 -0.140 BROOKFIELD RESIDENTIAL PROPERTIES INC. BRP 1 21.410 21.410 21.410 -0.030 BELO SUN MINING CORP. BSX 20 0.185 0.175 0.180 -0.010 BTB REIT BTB.UN 30 4.500 4.500 4.500 -0.010 BAYTEX ENERGY CORP. BTE 78 46.230 45.880 46.190 +0.410 BAYTEX ENERGY CORP SUBS RCPTS BTE.R 9 47.000 46.840 47.000 +0.250 B2GOLD CORP. BTO 2280 2.560 2.470 2.510 -0.040 BELLATRIX EXPLORATION LTD BXE 257 9.740 9.630 9.650 -0.040 BOYD GROUP INCOME FUND 5.75% 31DEC17 BYD.DB 25000 191.070 191.070 191.070 +2.150 BOYD GROUP INCOME FUND BYD.UN 1079 44.220 43.680 43.680 -0.330 CAE INC CAE 49 14.820 14.680 14.800 +0.130 CANAM GROUP INC. CAM 18 13.700 13.500 13.510 -0.170 CDN APARTMENT UN CAR.UN 112 22.880 22.750 22.850 +0.080 CASCADES INC CAS 25 6.360 6.020 6.350 +0.300 CALLIDUS CAPITAL CORPORATION CBL 1 17.900 17.900 17.900 -0.700 iSHARES 1-5 YEAR LADD CORP BND IN ETF CBO 448 19.720 19.720 19.720 0.000 iSHARES BRIC INDEX ETF CBQ 6 23.520 23.440 23.520 -0.240 COGECO CABLE INC. SV CCA 11 62.800 61.800 61.800 -2.200 CCL INDUSTRIES INC. CL. B NV CCL.B 5 108.490 105.950 108.490 +2.870 CAMECO CORP CCO 180 21.470 20.510 20.510 -0.960 CATAMARAN CORPORATION CCT 27 48.190 47.340 48.080 +0.490 CANDENTE GOLD CORP. CDG 20 0.035 0.035 0.035 +0.005 CANELSON DRILLING INC CDI 65 7.870 7.730 7.750 -0.100 COM DEV INTL CDV 68 3.900 3.870 3.900 +0.050 CENTRAL FUND OF CANADA LTD. CL.A NV CEF.A 1 14.670 14.670 14.670 +0.290 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 52 32.270 31.720 32.260 +0.040 CANACCORD GENUITY GROUP INC. CF 126 11.770 11.280 11.480 +0.270 CANFOR CORP CFP 18 22.910 22.770 22.860 -0.180 CALFRAC WELL SERVICES LTD. CFW 22 19.140 19.000 19.140 +0.040 CANFOR PULP PRODUCTS INC. CFX 4 12.530 12.440 12.440 -0.260 CENTERRA GOLD INC. CG 263 3.990 3.940 3.960 -0.010 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 38 2.850 2.810 2.840 +0.040 CINEPLEX INC. CGX 15 41.290 40.930 41.000 -0.390 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 74 19.980 19.860 19.980 +0.100 CHOICE PROPERTIES REIT CHP.UN 6 10.820 10.820 10.820 -0.080 CHORUS AVIATION INC. CL B CHR.B 37 4.140 4.090 4.140 +0.050 CI FINANCIAL CORP. CIX 262 35.840 35.080 35.680 +0.680 CARDINAL ENERGY LTD. CJ 324 17.260 17.000 17.200 +0.190 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 53 25.340 24.990 25.070 +0.100 CHINOOK ENERGY INC. CKE 47 2.250 2.220 2.250 +0.030 iSHARES 1-5 YEAR LADDERED GOV BD IN ETF CLF 20 19.350 19.350 19.350 0.000 CELESTICA INC SV CLS 68 12.850 12.660 12.830 +0.090 CANADIAN IMPERIAL BANK OF COMMERCE CM 64 96.880 96.290 96.510 -0.240 COMPUTER MODELLING GROUP LTD CMG 3 29.100 29.100 29.100 -0.150 CHINA MINERALS MINING CORPORATION CMV 150 0.010 0.010 0.010 0.000 CANACOL ENERGY LTD CNE 79 7.340 7.310 7.330 +0.080 CONTINENTAL GOLD LIMITED CNL 158 3.180 3.020 3.060 +0.030 CDN NATURAL RES CNQ 120379 45.600 45.210 45.480 -0.050 CANADIAN NATIONAL RAILWAY CO. CNR 153 66.580 65.760 66.360 -0.070 CANADIAN OIL SANDS LIMITED COS 167 23.130 22.770 22.870 -0.020 CANADIAN PACIFIC RAILWAY LIMITED CP 78 194.040 190.260 194.040 +3.480 iSHARES S&P/TSX CDN PREF SHARE IND ETF CPD 3 16.310 16.280 16.310 +0.090 CRESCENT POINT ENERGY CORP. CPG 70 44.490 44.110 44.490 +0.030 CAPITAL POWER CORPORATION CPX 55 25.920 25.650 25.910 +0.120 CEQUENCE ENERGY LTD. CQE 191 2.850 2.780 2.820 -0.020 CREW ENERGY INC CR 159 11.280 11.000 11.090 +0.080 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 122 13.270 13.210 13.240 +0.020 CAPSTONE MINING CORP. CS 635 2.670 2.610 2.670 +0.060 iSHARES ADVANT SHORT DUR HIGH INC ETF CSD 5 20.420 20.420 20.420 +0.010 CAPSTONE INFRASTRUCTURE CORP. CSE 185 4.430 4.350 4.370 0.000 CHARTWELL RETIREMENT RESIDENCES CSH.UN 49 11.090 11.000 11.010 -0.090 CONTRANS GROUP INC. CSS 3 15.000 14.940 15.000 +0.070 CONSTELLATION SOFTWARE INC. CSU 24 247.810 244.970 247.810 +0.720 CROCOTTA ENERGY INC. CTA 38 4.170 4.140 4.160 -0.020 CANADIAN TIRE CORPORATION CL. A NV CTC.A 5 104.820 104.470 104.490 -0.730 CITADEL INCOME FUND CTF.UN 10 3.310 3.310 3.310 -0.020 CANADIAN UTILITIES LTD. CL.A NV CU 10 39.500 39.050 39.500 +0.380 COMINAR R E UN CUF.UN 72 19.080 19.000 19.080 +0.010 COPPER MINING CORPORATION CUM 33 2.320 2.290 2.320 +0.040 CANEXUS CORPORATION CUS 451 4.710 4.630 4.660 -0.030 CENOVUS ENERGY INC. CVE 200 32.570 32.310 32.390 -0.160 CDN WESTERN BANK CWB 9 38.070 37.890 38.000 -0.450 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 16 27.170 27.050 27.170 +0.090 CONCORDIA HEALTHCARE CORP. CXR 12 34.000 33.800 34.000 +0.440 CAYDEN RESOURCES INC. CYD 60 1.500 1.500 1.500 -0.150 DREAM OFFICE REIT D.UN 104 29.470 29.360 29.470 +0.130 DUNDEE CORP. CL.A SV DC.A 27 16.650 16.350 16.600 +0.200 DIFFERENCE CAPITAL FINANCIAL INC. DCF 10 2.030 2.030 2.030 -0.110 DONNYCREEK ENERGY INC. DCK 64 2.310 2.280 2.300 +0.010 DDS WIRELESS INT L INC DD 29 2.240 2.240 2.240 +0.010 DOMINION DIAMOND CORPORATION DDC 23 14.360 14.180 14.360 +0.250 DELPHI ENERGY CORP. DEE 458 3.900 3.820 3.860 -0.040 DIVIDEND 15 SPLIT CORP. DFN.PR.A 23 10.150 10.140 10.150 0.000 DETOUR GOLD CORP. DGC 194 11.440 10.940 11.320 +0.800 DH CORPORATION DH 8 32.280 32.070 32.070 -0.090 DHX MEDIA LTD. DHX 52 5.850 5.640 5.850 +0.310 DREAM INDUSTRIAL REIT DIR.UN 31 9.680 9.600 9.680 +0.010 DENISON MINES CORP DML 274 1.300 1.270 1.270 -0.030 CIPHER PHARMACEUTICALS INC. DND 1 7.790 7.790 7.790 -0.020 DOLLARAMA INC. DOL 6 93.590 93.300 93.320 -0.670 BRP INC. DOO 295 29.100 29.100 29.100 -0.060 DUNDEE PRECIOUS METALS INC. DPM 174 3.890 3.810 3.880 +0.120 MEDICAL FACILITIES CORP. DR 4 17.900 17.850 17.900 -0.120 DREAM GLOBAL REIT DRG.UN 90 9.820 9.700 9.700 -0.030 DREAM UNLIMITED CORP. DRM 2 14.500 14.500 14.500 +0.150 DIRTT ENVIRONMENTAL SOLUTIONS LTD. DRT 2 3.020 3.020 3.020 +0.220 DESCARTES SYS DSG 40 14.360 14.060 14.330 +0.080 DEETHREE EXPLORATION LTD. DTX 55 10.890 10.690 10.890 -0.010 DRAGONWAVE INC. DWI 20 1.540 1.470 1.480 -0.070 ENTERPRISE GROUP INC. E 25 0.890 0.860 0.860 -0.010 ENCANA CORP. ECA 331 25.830 25.550 25.610 -0.120 ENERCARE INC. ECI 25 11.700 11.400 11.680 +0.300 ECOSYNTHETIX INC. ECO 7 2.150 2.150 2.150 -0.150 ENDEAVOUR SILVER CORP. EDR 66 4.690 4.500 4.620 +0.240 ENDEAVOUR MINING CORPORATION EDV 355 0.750 0.740 0.750 +0.030 ELEMENT FINANCIAL CORPORATION EFN 637 13.430 13.220 13.410 +0.170 ENERGY FUELS INC. EFR 2 8.060 7.930 7.930 -0.270 ENERFLEX LTD. EFX 12 18.950 18.600 18.800 -0.020 EAGLE ENERGY TRUST EGL.UN 306 6.240 6.130 6.220 -0.040 EASYHOME LTD. EH 2 19.660 19.630 19.630 +0.040 EXCHANGE INCOME CORPORATION EIF 6 21.210 20.790 20.790 -0.660 EXCHANGE INCOME CORP. 7 YR 5.5% 30SEP19 EIF.DB.E 20 95.800 94.020 94.020 -3.400 CANOE EIT INCOME FUND TRUST EIT.UN 138 12.550 12.510 12.520 +0.010 CANOE EIT INCOME FUND E WTS EIT.WT.E 500 0.050 0.050 0.050 +0.005 ELDORADO GOLD ELD 181 6.450 6.350 6.380 +0.080 EASTERN PLATINUM LIMITED ELR 315 0.100 0.100 0.100 0.000 EMERA INCORPORATED EMA 44 34.100 33.830 34.020 +0.010 EMPIRE COMPANY LTD. CL.A NV EMP.A 22 65.630 65.300 65.460 +0.340 ENBRIDGE INC ENB 92 51.740 51.380 51.580 -0.210 ENBRIDGE INC. PR. SERIES 3 ENB.PR.Y 1 23.680 23.680 23.680 0.000 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 8 27.700 27.670 27.690 +0.040 ENTREC CORPORATION ENT 75 1.400 1.370 1.390 +0.010 ECO ORO MINERALS CORP. EOM 30 0.270 0.270 0.270 0.000 EPSILON ENERGY LTD. EPS 15 4.050 4.050 4.050 -0.120 EQUITY FINANCIAL HOLDINGS INC. EQI 6 9.440 9.410 9.440 -0.940 ENERPLUS CORPORATION ERF 93 25.810 25.560 25.690 +0.040 ENSIGN ENERGY SERVICES INC. ESI 22 16.300 16.190 16.300 -0.060 ESSENTIAL ENERGY SERVICES LTD. ESN 68 2.540 2.490 2.520 -0.030 ESPIAL GROUP INC. ESP 118 2.950 2.900 2.920 -0.030 EXTENDICARE INC. EXE 67 7.380 7.290 7.350 -0.020 ABDERDEEN ASIA-PACIFIC INCOME INVEST LTD FAP 57 6.400 6.270 6.400 +0.110 FIRM CAPITAL MORTGAGE INV. CORP. FC 1 12.330 12.330 12.330 +0.070 FIRST CAPITAL REALTY INC. FCR 38 19.040 18.980 19.010 0.000 FISSION URANIUM CORP. FCU 1273 1.280 1.250 1.260 -0.010 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 2 511.010 511.010 511.010 -0.980 FIRST QUANTUM J FM 1005 22.270 21.830 21.900 -0.230 FRANCO-NEVADA CORPORATION FNV 37 51.900 51.160 51.550 +0.330 PHOSCAN CHEMICAL CORP. FOS 72 0.310 0.310 0.310 0.000 FIRST MAJESTIC SILVER CORP FR 41 9.540 9.370 9.420 +0.220 CANYON SERVICES GROUP INC. FRC 47 16.560 16.420 16.510 -0.020 FREEHOLD ROYALTIES LTD. FRU 18 26.850 26.750 26.760 -0.240 FIRSTSERVICE CORPORATION SV FSV 3 55.990 55.850 55.870 -0.110 FORTIS INC FTS 447 32.140 32.010 32.120 0.000 FINNING INTL FTT 38 29.550 29.230 29.250 -0.140 FORTUNA SILVER MINES INC FVI 42 4.470 4.340 4.450 +0.050 GOLDCORP INC G 289 25.730 25.140 25.450 +0.300 GABRIEL RES J GBU 19 0.870 0.870 0.870 -0.010 GREAT CANADIAN GAMING CORP GC 1 17.010 17.010 17.010 -0.050 GUARDIAN CAPITAL GROUP LTD. CL.A NV GCG.A 1 16.990 16.990 16.990 +0.240 GRAN COLOMBIA GOLD CORP. GCM 22 1.310 1.260 1.300 -0.020 GIBSON ENERGY INC. GEI 95 32.920 32.700 32.870 -0.030 CGI GROUP INC. CL.A SV GIB.A 1123 36.720 36.300 36.690 +0.240 GILDAN ACTIVEWEAR INC. GIL 63 59.180 58.600 59.040 +0.040 GLENTEL INC GLN 1 11.200 11.200 11.200 +0.020 GEOVIC MINING CORP GMC 250 0.035 0.035 0.035 -0.005 GMP CAPITAL INC. GMP 7 9.050 8.900 8.900 +0.020 GRAPHITE ONE RESOURCES INC GPH 5 0.160 0.160 0.160 -0.005 BSM TECHNOLGIES INC GPS 24 2.150 2.150 2.150 -0.050 GRANITE REIT GRT.UN 10 39.830 39.760 39.770 -0.030 GLUSKIN SHEFF + ASSOCIATES INC. GS 60 33.410 32.080 32.300 -1.150 GOLDEN STAR GSC 15 0.550 0.540 0.540 +0.010 GOLD STANDARD VENTURES CORP. GSV 5 0.700 0.700 0.700 +0.010 GRAN TIERRA ENERGY INC GTE 134 7.840 7.620 7.760 +0.130 U.S. GEOTHERMAL INC. GTH 5 0.670 0.670 0.670 -0.020 KNIGHT THERAPEUTICS INC. GUD 27 5.510 5.440 5.440 -0.080 GUYANA GOLDFIELDS INC GUY 20 2.040 1.950 2.040 +0.170 GREAT-WEST LIFECO INC GWO 43 29.450 29.150 29.390 +0.120 GEAR ENERGY LTD GXE 11 5.300 5.280 5.290 -0.050 GUESTLOGIX INC GXI 33 1.250 1.230 1.250 +0.020 HORIZONS ACTIVE CORPORATE BOND ETF CL E HAB 135 10.710 10.710 10.710 -0.050 HUDSON S BAY COMPANY HBC 124 17.150 17.030 17.100 +0.150 HUDBAY MINERALS INC. HBM 63 9.960 9.790 9.790 -0.210 HOME CAPITAL GROUP INC. HCG 22 50.430 49.990 50.080 +0.180 HORIZONS ACTIVE FLOATING RATE BOND ETF C HFR 29 10.180 10.180 10.180 -0.010 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 234 16.190 15.780 16.010 -0.500 HEALTHLEASE PROPERTIES REIT HLP.UN 10 10.460 10.460 10.460 +0.010 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 2763 5.270 4.980 5.050 -0.100 HORIZON NORTH LOGISTICS HNL 2030 7.660 7.520 7.610 +0.010 HORIZONS BETAPRO NYMEX NAT GAS BULL PLUS HNU 171 17.000 16.130 16.770 +1.560 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 110 3.800 3.740 3.740 -0.010 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 135 5.170 5.110 5.170 -0.020 H & R REAL EST UN HR.UN 290 23.570 23.360 23.570 +0.170 HORIZONS BETAPRO S&P 500R BEAR PLUS ETF HSD 100 2.970 2.970 2.970 -0.040 HUSKY ENERGY INC. HSE 111 36.410 35.910 35.980 -0.490 HOMESTAKE RESOURCE CORPORATION HSR 300 0.030 0.030 0.030 +0.005 HORIZONS BETAPRO S&P 500R BULL PLUS ETF HSU 17 27.790 27.420 27.790 +0.350 HORIZONS BPRO S&P 500 VIX SHT BULL ETF HVU 47 3.920 3.850 3.850 -0.160 HIGH ARCTIC ENERGY SERVICES HWO 59 5.650 5.550 5.600 -0.020 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 1016 5.360 5.290 5.320 +0.010 HORIZONS S&P/TSX 60 INDEX ETF HXT 1 26.520 26.520 26.520 +0.220 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 30 27.330 27.290 27.330 +0.270 ITHACA ENERGY INC IAE 62 2.520 2.470 2.510 +0.010 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 46 42.420 42.130 42.210 -0.170 INTACT FINANCIAL CORPORATION IFC 3 73.810 73.670 73.810 +0.250 INTERFOR CORPORATION IFP 57 15.390 15.200 15.320 +0.060 IGM FINANCIAL INC. IGM 15 51.520 51.460 51.470 +0.060 ISHARES GOLD TRUST IGT 3 13.280 13.280 13.280 +0.190 IMPERIAL METALS CORP. III 3 15.350 15.320 15.350 -0.090 IMRIS INC IM 2 0.990 0.930 0.930 -0.210 IAMGOLD CORP IMG 396 3.920 3.810 3.890 +0.110 IMPERIAL OIL IMO 13 54.320 53.740 53.740 -0.500 IMAX CORP IMX 3 28.210 28.160 28.210 +0.270 IONA ENERGY INC. INA 5 0.490 0.490 0.490 -0.005 INNERGEX RENEWABLE ENERGY INC. INE 10 10.370 10.330 10.370 +0.070 INNVEST REIT TRUST UNIT INN.UN 9 5.180 5.130 5.140 -0.050 INTER PIPELINE LTD. IPL 229 32.160 31.780 32.160 +0.230 INTERTAPE POLYMER ITP 41 12.830 12.670 12.680 +0.020 IVANHOE MINES LTD. IVN 470 1.400 1.320 1.330 -0.070 JUST ENERGY GROUP INC. JE 1160 6.660 5.950 6.560 +0.420 KINROSS GOLD CORP K 1022 4.290 4.190 4.240 +0.090 K-BRO LINEN INC. KBL 1 37.990 37.990 37.990 -1.010 KELT EXPLORATION LTD. KEL 78 13.660 13.460 13.500 +0.110 KERR MINES INC. KER 180 0.025 0.025 0.025 0.000 KEYERA CORP. KEY 26 74.030 73.740 73.870 +0.020 KIRKLAND LAKE GOLD INC. KGI 29 2.690 2.670 2.680 +0.020 KELSO TECHNOLOGIES INC KLS 33 6.370 6.140 6.210 -0.140 KILLAM PROPERTIES INC. KMP 5 10.430 10.370 10.400 +0.100 KOBEX MINERALS INC. KXM 40 0.560 0.560 0.560 +0.040 LOBLAW COMPANIES LIMITED L 81 47.380 46.890 47.000 +0.700 LAURENTIAN BANK LB 217 48.480 48.150 48.450 +0.310 LAURENTIAN BANK OF CDA SER 10 5.25% LB.PR.E 60 24.990 24.990 24.990 +0.010 LUMINA COPPER CORP LCC 2 7.480 7.430 7.480 -0.760 LEGACY OIL AND GAS INC. LEG 317 8.940 8.760 8.900 -0.030 CDN LIFE COS SPLIT CORP. 2012 PR LFE.PR.B 40 10.030 10.030 10.030 +0.050 LUNA GOLD CORP LGC 20 1.000 0.970 0.970 -0.040 LARGO RESOURCES LTD LGO 20 0.280 0.280 0.280 0.000 LABRADOR IRON ORE ROYALTY CORPORATION LIF 115 30.010 29.900 29.900 -0.330 LIQUOR STORES N.A. LTD. LIQ 3 10.520 10.510 10.510 -0.240 LINAMAR CORP LNR 58 67.100 65.190 66.210 +0.770 LONGVIEW OIL CORP. LNV 57 7.040 6.900 6.990 +0.140 LONG RUN EXPLORATION LTD LRE 869 5.460 5.430 5.430 0.000 LAKE SHORE GOLD CORP. LSG 15 0.800 0.790 0.800 +0.030 LIGHTSTREAM RESOURCES LTD. LTS 124 7.890 7.820 7.860 -0.030 LUCARA DIAMOND CORP LUC 879 2.230 2.190 2.200 +0.010 LUNDIN MINING CORP. LUN 1292 5.810 5.740 5.790 -0.040 LEISUREWORLD SENIOR CARE CORP LW 5 12.710 12.650 12.710 -0.120 LYDIAN INTERNATIONAL LTD LYD 7 1.080 1.080 1.080 +0.060 MOSAIC CAPITAL CORPORATION M 3 12.700 12.700 12.700 +1.100 MAG SILVER CORP. MAG 26 8.530 8.270 8.510 +0.350 MAGELLAN AEROSPACE CORP. MAL 5 11.590 11.520 11.580 +0.880 MANITOBA TELECOM MBT 25 32.350 32.080 32.350 -0.170 MACRO ENTERPRISES INC. MCR 2 5.220 5.090 5.220 +0.220 MACDONALD DETTWILER MDA 13 89.980 88.740 89.770 -0.200 MAJOR DRILLING GRP MDI 10 8.340 8.170 8.340 +0.190 MEG ENERGY CORP. MEG 58 37.850 37.410 37.620 +0.190 MANITOK ENERGY INC. MEI 39 2.290 2.250 2.250 -0.010 MAINSTREET EQ J MEQ 2 38.000 38.000 38.000 +1.390 MANULIFE FIN MFC 801 20.850 20.510 20.750 +0.050 MAPLE LEAF FOODS MFI 33 19.000 18.650 18.720 -0.280 MAGNA INTERNATIONAL INC. COMMON MG 38 116.050 115.490 115.600 -1.160 MARRET HIGH YIELD STRATEGIES FUND MHY.UN 235 7.700 7.670 7.700 -0.030 GENWORTH MI CANADA INC. MIC 1 39.520 39.520 39.520 -0.050 MERCATOR MINERALS LTD. ML 130 0.095 0.095 0.095 +0.005 PRECIOUS METALS AND MINING TRUST MMP.UN 2 2.600 2.600 2.600 +0.050 MART RESOURCES INC MMT 32 1.480 1.470 1.470 +0.010 MITEL NETWORKS CORPORATION MNW 17 11.920 11.800 11.920 0.000 MOLY MINES LIMITED MOL 40 0.070 0.070 0.070 -0.045 MOUNTAIN PROV J MPV 1 5.100 5.100 5.100 +0.060 MARQUEE ENERGY LTD. MQL 6 1.050 1.050 1.050 -0.010 MARTINREA INTERNATIONAL INC. MRE 60 12.460 12.020 12.310 +0.080 MORGUARD N.A. RESIDENTIAL REIT MRG.UN 20 10.640 10.550 10.640 +0.020 METRO INC. MRU 15 67.190 67.010 67.040 -0.260 MORNEAU SHEPELL INC. MSI 1 16.300 16.300 16.300 -0.010 MERUS LABS INTERNATIONAL INC. MSL 160 1.700 1.650 1.650 0.000 MILESTONE APARTMENTS REIT MST.UN 5 10.800 10.680 10.680 -0.040 MULLEN GROUP LTD. MTL 27 29.150 29.010 29.150 -0.030 MCEWEN MINING INC. MUX 2 2.370 2.370 2.370 +0.050 MADALENA ENERGY INC. MVN 4135 0.610 0.520 0.520 -0.110 MEDWORXX SOLUTIONS INC MWX 98 0.355 0.355 0.355 +0.010 METHANEX CORP MX 73 63.390 62.910 62.910 +0.520 MAXIM POWER CORP. MXG 9 2.900 2.900 2.900 -0.120 NATIONAL BANK OF CANADA NA 75 45.860 45.490 45.670 -0.250 NEWALTA CORPORATION NAL 22 20.000 19.850 19.860 -0.070 NIOCORP DEVELOPMENTS LTD. NB 25 0.600 0.580 0.600 +0.030 NORBORD INC. NBD 57 26.480 26.350 26.350 -0.100 NORTHERN DYNASTY MINERALS LTD. NDM 5 0.800 0.800 0.800 -0.010 NORDION INC. NDN 1 13.960 13.960 13.960 -0.020 NOVADAQ TECHNOLOGIES INC. NDQ 2 15.570 15.160 15.570 +0.540 NORTHERN VERTEX MINING CORP. NEE 1000 0.255 0.255 0.255 -0.235 NEW FLYER INDUSTIRES INC. NFI 3 12.260 12.250 12.250 -0.060 NOVAGOLD RES INC. NG 14 3.800 3.700 3.770 +0.230 NEW GOLD INC. NGD 271 6.030 5.900 6.010 +0.190 NGEX RESOURCES INC. NGQ 15 2.020 2.020 2.020 -0.030 NORANDA INCOME FUND NIF.UN 291 5.370 5.280 5.280 -0.040 NIKO RES NKO 59 2.230 2.180 2.200 +0.010 NORTH AMERICAN ENERGY PARTNERS INC. NOA 2 8.480 8.470 8.470 -0.020 NORTHLAND POWER INC. NPI 15 18.000 17.980 18.000 +0.060 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 6 28.090 28.050 28.090 -0.040 NEVSUN RES J NSU 69 3.700 3.690 3.700 0.000 NEPTUNE TECHNOLOGIES & BIORESSOURCESINC. NTB 40 2.520 2.520 2.520 -0.030 NUVISTA ENERGY LTD. NVA 22 11.620 11.540 11.620 -0.020 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 98 9.990 9.930 9.960 -0.020 ONEX CORPORATION SV OCX 24 66.850 66.400 66.570 -0.370 OCEANAGOLD CORP. OGC 105 2.790 2.640 2.650 -0.020 OSISKO GOLD ROYALTIES LTD. W.I. OR 1533 15.300 14.700 15.300 +0.600 ORBITE ALUMINAE INC. ORT 15 0.355 0.355 0.355 +0.020 OSISKO MINING CORPORATION OSK 10963 8.160 8.080 8.150 +0.080 OPEN TEXT CORP OTC 32 51.840 51.580 51.690 +0.250 PRIMERO MINING CORP. P 112 7.210 7.020 7.160 +0.180 PAN AMERICAN J PAA 17 13.860 13.700 13.770 +0.310 PARTNERS REIT PAR.UN 48 4.860 4.840 4.840 -0.010 PROPHECY COAL CORP. PCY 10 0.060 0.060 0.060 0.000 PRECISION DRILLING CORPORATION PD 102 14.530 14.380 14.520 0.000 N A PALLADIUM PDL 205 0.305 0.305 0.305 +0.005 PALADIN RESOURCES LTD. PDN 55 0.355 0.350 0.350 -0.020 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 4 39.580 39.550 39.580 +0.290 PREMIER GOLD MINES LTD. PG 546 2.180 2.110 2.170 +0.110 PENGROWTH ENERGY CORPORATION PGF 170 7.180 7.090 7.170 +0.060 PATIENT HOME MONITORING CORP. PHM 10 0.260 0.255 0.255 +0.005 PHX ENERGY SERVICES CORP. PHX 16 16.210 16.190 16.210 +0.030 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 1 23.890 23.890 23.890 +0.140 PARKLAND FUEL CORPORATION PKI 34 21.640 21.460 21.610 +0.190 PILOT GOLD INC. PLG 17 1.440 1.380 1.380 +0.030 PROMETIC LIFE SCIENCES INC. PLI 353 1.150 1.120 1.140 +0.020 PARALLEL ENERGY TRUST PLT.UN 41 4.270 4.230 4.270 +0.010 PLAZA RETAIL REIT PLZ.UN 2038 4.110 4.090 4.100 0.000 PERPETUAL ENERGY INC. PMT 21 1.750 1.720 1.750 +0.050 PINECLIFF ENERGY INC. PNE 1057 1.380 1.350 1.360 -0.020 PANORIENT ENERGY CORP. POE 2 2.050 2.050 2.050 0.000 POLYMET MINING CORP. POM 5 1.200 1.200 1.200 -0.060 POTASH CORPORATION OF SASKATCHEWAN INC POT 536 39.070 38.530 38.760 -0.150 PARAMOUNT RESOURCES LTD. POU 42 60.860 59.990 60.750 +0.820 POWER CORPORATION OF CANADA SV POW 28 29.730 29.500 29.680 +0.030 PEMBINA PIPELINE CORPORATION PPL 41 44.660 44.230 44.300 -0.600 PAINTED PONY PETROLEUM LTD. PPY 119 12.300 12.000 12.250 -0.050 PROBE MINES LTD PRB 43 2.700 2.650 2.680 +0.040 PACIFIC RUBIALES ENERGY CORP PRE 539 21.890 21.540 21.750 +0.150 PERSEUS MINING LIMITED PRU 20 0.330 0.315 0.315 +0.005 PETROWEST CORPORATION PRW 1743 1.370 1.290 1.340 +0.070 PULSE SEISMIC INC. PSD 509 3.360 3.330 3.360 -0.020 PASON SYSTEMS INC. PSI 40 30.510 30.260 30.300 -0.230 PRAIRIESKY ROYALTY LTD. PSK 277 36.500 36.250 36.250 -0.010 POET TECHNOLOGIES INC. PTK 66 1.630 1.600 1.600 -0.090 PLATINUM GROUP METALS LTD. PTM 3 1.190 1.190 1.190 -0.020 PRETIUM RESOURCES INC. PVG 18 7.470 7.400 7.420 +0.260 POWER FINANCIAL CORP. PWF 43 33.510 33.330 33.510 +0.240 PENN WEST PETROLEUM LTD. PWT 282 10.520 10.340 10.480 -0.040 PAREX RESOURCES INC. PXT 34 12.180 12.110 12.180 -0.010 BLACKPEARL RESOURCES INC. PXX 4459 2.370 2.320 2.370 +0.040 PIZZA PIZZA ROYALTY CORP. PZA 3 13.800 13.790 13.800 +0.050 QUEBECOR INC. CL.B SV QBR.B 2289 27.070 26.750 26.900 +0.030 QUESTERRE ENERGY CORP QEC 36 1.320 1.310 1.310 -0.020 QUEST RARE MINERALS LTD. QRM 15 0.395 0.385 0.395 -0.045 ROMARCO MINERALS INC. R 30 0.780 0.760 0.760 0.000 RITCHIE BROS AUCTIONEERS INC. RBA 122 25.630 25.160 25.170 -0.160 RB ENERGY INC. RBI 10 0.670 0.670 0.670 -0.010 RICHELIEU HARDWARE RCH 1 50.850 50.850 50.850 +1.280 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 78 44.860 44.560 44.560 -0.080 ROCK ENERGY INC. RE 23 7.040 6.980 7.040 +0.100 CDN REAL ESTATE UN REF.UN 16 45.960 45.700 45.960 +0.310 RIOCAN REAL EST UN REI.UN 65 27.840 27.650 27.840 +0.190 REITMANS CANADA LTD. CL.A NV RET.A 4 6.440 6.390 6.390 -0.010 RIO ALTO MINING LIMITED RIO 51 1.850 1.810 1.850 +0.080 REDKNEE SOLUTIONS INC. RKN 170 5.450 5.300 5.320 -0.120 REGAL LIFESTYLE COMMUNITIES INC. RLC 6 7.630 7.620 7.630 -0.020 RETROCOM REIT RMM.UN 35 4.640 4.590 4.630 +0.030 RMP ENERGY INC. RMP 57 8.800 8.690 8.750 -0.020 RUBICON MINERALS CORP. RMX 446 1.050 1.020 1.030 +0.010 TRANSALTA RENEWABLES INC. RNW 22 11.400 11.390 11.390 0.000 RONA INC. RON 14 11.180 11.060 11.060 -0.140 RAGING RIVER EXPLORATION INC. RRX 55 10.580 10.370 10.450 0.000 ROGERS SUGAR INC. RSI 109 4.450 4.430 4.430 -0.020 ARTEK EXPLORATION LTD. RTK 227 4.150 4.080 4.120 -0.030 RUSSEL METALS RUS 15 34.010 33.660 33.760 +0.220 ROYAL BANK OF CANADA RY 214 74.900 74.410 74.540 -0.350 RBC PR SERIES AZ RY.PR.Z 57 25.150 25.150 25.150 +0.240 SHERRITT INTL RV S 135 4.860 4.710 4.730 -0.080 SAPUTO INC. SAP 73 59.110 58.130 58.930 -0.120 BROMPTON SPLIT BANC CORP. CL A SBC 2 14.470 14.470 14.470 +0.620 SEARS CANADA INC SCC 1 13.700 13.700 13.700 -0.060 SHAWCOR LTD SCL 34 57.950 55.560 57.210 -1.570 SPROTT RESOURCE CORP SCP 13 2.700 2.690 2.700 +0.020 THESCORE INC. SCR 10 0.300 0.300 0.300 -0.010 SECURE ENERGY SERVICES INC. SES 33 20.080 19.690 20.060 -0.130 SPYGLASS RESOURCES CORP SGL 126 1.750 1.720 1.720 -0.010 SURGE ENERGY INC. SGY 12614 7.240 7.050 7.170 +0.140 SPROTT INC SII 121 3.190 3.160 3.170 0.000 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 251 27.050 26.850 27.000 -0.460 SUN LIFE FINANCIAL INC. SLF 46 38.260 37.850 38.260 +0.260 SUN LIFE FINANCIAL INC. PR. SER. 6R SLF.PR.F 31 24.970 24.970 24.970 0.000 SILVER WHEATON CORP. SLW 242 23.040 22.750 22.820 +0.300 SMART TECHNOLOGIES INC SMA 1 2.780 2.780 2.780 +0.090 SEMAFO J SMF 555 3.860 3.650 3.700 +0.100 SUMMIT INDUSTRIAL INCOME REIT SMU.UN 145 5.830 5.810 5.820 +0.010 SNC-LAVALIN SV SNC 11 53.860 53.700 53.700 +0.360 SUPERIOR PLUS CORP. SPB 77 13.400 13.330 13.380 +0.010 SPARTAN ENERGY CORP. SPE 428 4.040 3.990 4.020 -0.030 SPARTON RESOURCES INC SRI 4832 0.010 0.010 0.010 -0.005 STORM RESOURCES LTD. SRX 410 5.280 5.130 5.150 0.000 SMARTCOOL SYSTEMS INC SSC 1600 0.050 0.050 0.050 -0.070 SANDSTORM GOLD LTD. SSL 45 5.800 5.730 5.790 +0.070 SILVER STANDARD RES INC. SSO 64 7.680 7.450 7.610 +0.440 STUDENT TRANSPORTATION INC. COMMON STB 12 6.870 6.860 6.870 +0.030 STANTEC INC STN 23 67.290 66.710 66.770 -0.240 SOUTHERN PACIFIC RES. CORP. 6.0% 30JUN16 STP.DB 110 35.750 35.250 35.750 -8.250 SUNCOR ENERGY INC. SU 483 42.610 42.160 42.390 -0.170 SULLIDEN GOLD CORPORATION LTD. SUE 35 1.020 1.010 1.010 +0.030 SANDVINE CORPORATION SVC 55 3.610 3.560 3.560 -0.040 SILVERCREST MINES INC SVL 106 1.800 1.770 1.800 +0.040 SILVERCORP METALS INC. SVM 45 1.810 1.780 1.810 +0.060 SAVANNA ENERGY SERVICES CORP SVY 87 8.400 8.220 8.370 +0.130 SIERRA WIRELESS SW 3 20.840 20.310 20.500 +0.490 STORNOWAY DIAMOND CORP. SWY 45 0.740 0.730 0.740 +0.020 TELUS CORPORATION T 802 42.250 41.640 41.880 -0.350 TRANSALTA CORPORATION TA 74 12.790 12.750 12.780 -0.050 TAG OIL LTD TAO 49 2.590 2.570 2.590 -0.030 TWIN BUTTE ENERGY LTD. TBE 538 1.850 1.820 1.850 +0.040 TECK RESOURCES LTD. CL.B SV TCK.B 488 24.160 23.830 24.070 +0.250 TRANSCONTINENTAL INC. CL A SV TCL.A 175 16.410 15.090 15.350 +0.290 THOMPSON CREEK METALS COMPANY TCM 92 3.240 3.120 3.150 -0.020 TRICON CAPITAL GROUP INC. TCN 2071 7.780 7.460 7.740 +0.280 TRICAN WELL TCW 108 17.000 16.710 16.850 -0.150 TORONTO-DOMINION BANK TD 156 54.830 54.520 54.520 -0.160 TD BANK 5 YR RESET CL A PR SERIES 1 TD.PF.A 10 24.940 24.940 24.940 +0.020 TRINIDAD DRILLING LTD. TDG 38 11.840 11.710 11.840 +0.030 TOSCANA ENERGY INCOME CORPORATION TEI 1 14.050 14.050 14.050 0.000 TRILOGY ENERGY CORP. TET 38 29.120 28.830 29.000 -0.010 TRANSFORCE INC. TFI 17 24.690 24.330 24.330 -0.550 TRANSGLOBE J TGL 31 7.730 7.530 7.690 +0.100 TERAGO INC. TGO 3 5.390 5.390 5.390 +0.100 TERANGA GOLD CORPORATION TGZ 60 0.620 0.600 0.600 0.000 TIM HORTONS INC. THI 50 59.650 59.460 59.620 -0.180 TAHOE RESOURCES INC. THO 14 23.300 22.710 23.300 +0.690 TOROMONT IND TIH 15 26.790 26.270 26.640 +0.190 TEKMIRA PHAMACEUTICALS CORP TKM 5 13.450 13.300 13.450 +0.010 TASEKO MINES LTD. TKO 18 2.410 2.390 2.390 -0.020 TALISMAN ENERGY INC. TLM 1025 11.180 11.070 11.110 -0.050 TEMBEC INC. TMB 5 2.790 2.780 2.790 +0.330 TIMBERCREEK MORTGAGE INVEST TMC 20 9.460 9.460 9.460 +0.050 TITAN MEDICAL INC TMD 4 1.750 1.750 1.750 -0.030 TEMEX RESOURCES CORP TME 3500 0.070 0.070 0.070 -0.005 TIMMINS GOLD CORP TMM 483 1.750 1.610 1.710 +0.110 TORC OIL & GAS LTD. TOG 97 14.970 14.840 14.870 -0.110 TOTAL ENERGY SERVICES INC. TOT 4 21.410 21.410 21.410 +0.030 TOURMALINE OIL CORP. TOU 108 56.930 55.810 56.860 +0.640 TEMPLE HOTELS INC. TPH 28 5.690 5.670 5.690 +0.040 THOMSON REUTERS CORP. TRI 188 37.990 37.560 37.960 +0.190 TRANSCANADA CORPORATION TRP 81 50.460 50.040 50.270 +0.010 TURQUOISE HILL RESOURCES LTD. TRQ 440 4.280 4.220 4.230 0.000 TRANSAT A.T. INC. CLASS B TRZ.B 36 9.600 9.450 9.500 -0.300 TORSTAR CORP. CL. B NV TS.B 15 7.920 7.810 7.920 +0.070 TREVALI MINING CORPORATION TV 489 1.040 1.010 1.010 0.000 TAMARACK VALLEY ENERGY LTD. TVE 116 6.550 6.250 6.510 +0.260 TOREX GOLD RESOURCES INC. TXG 948 1.290 1.260 1.280 +0.040 URANIUM PARTICIPATION CORP. U 81 4.970 4.860 4.860 -0.120 UNIGOLD INCORPORATED UGD 200 0.040 0.040 0.040 0.000 UNI SELECT INC UNS 1 28.550 28.550 28.550 -0.750 URTHECAST CORP. UR 18 1.300 1.240 1.270 -0.050 UR-ENERGY INC. URE 154 1.270 1.220 1.220 -0.040 US OIL SANDS INC. USO 50 0.115 0.115 0.115 -0.025 VANGUARD CDN AGGREGATE BOND INDEX ETF VAB 50 24.810 24.810 24.810 -0.060 VERMILION ENERGY INC. VET 25 74.910 74.600 74.690 -0.460 VISTA GOLD CORP VGZ 10 0.415 0.415 0.415 -0.005 VICWEST INC VIC 3 11.010 10.950 11.010 +0.420 5N PLUS INC. VNP 103 4.320 4.200 4.310 -0.040 VALENER INC. VNR 5 15.720 15.720 15.720 +0.100 VALEANT PHARMACEUTICALS INTL INC. VRX 78 141.150 138.180 140.250 -0.840 VANGUARD CDN SHORT-TERM BOND INDEX ETF VSB 32 24.800 24.790 24.800 +0.010 VANGUARD CAN SHORT TRM CORP BND IND ETF VSC 12 25.080 25.080 25.080 -0.010 VERESEN INC. VSN 200 17.690 17.620 17.680 +0.200 WHITECAP RESOURCES INC. WCP 100 15.400 15.200 15.310 -0.030 WESTERN FOREST PRODUCTS INC. WEF 1559 2.120 2.070 2.070 -0.040 WESTERNONE INC. WEQ 16 8.090 8.020 8.080 -0.020 WEBTECH WIRELESS INC WEW 50 0.380 0.380 0.380 0.000 WEST FRASER TIMBER WFT 53 48.370 47.930 48.030 -0.060 WI-LAN INC WIN 117 3.340 3.320 3.320 -0.050 WESTJET AIRLINES LTD. WJA 223 25.900 25.290 25.670 +0.380 WAJAX CORP WJX 3 34.800 34.650 34.800 +0.350 GEORGE WESTON LIMITED WN 36 80.190 79.150 80.000 +1.190 WESTERN ENERGY SVCS CORP WRG 76 11.300 11.150 11.290 +0.160 WESTERN COPPER AND GOLD CORPORATION WRN 10 0.970 0.970 0.970 +0.040 WALKER RIVER RESOURCES CORP. WRR 50 0.035 0.035 0.035 0.000 WSP GLOBAL INC. WSP 18 38.890 38.620 38.810 +0.220 WESTSHORE TERMINALS INVESTMENT CORP. WTE 35 34.570 34.130 34.260 0.000 WESTERNZAGROS RESOURCES LTD WZR 100 1.130 1.120 1.130 +0.010 TMX GROUP LIMITED X 6 60.640 60.350 60.570 +0.500 iSHARES CANADIAN UNIVERSE BOND INDEX ETF XBB 13 30.710 30.710 30.710 -0.020 iSHARES CANADIAN CORPORATE BD INDEX ETF XCB 48 21.260 21.240 21.260 +0.020 iSHARES S&P/TSX CAPPED ENERGY INDEX ETF XEG 76 20.210 20.130 20.180 -0.030 iSHARES S&P/TSX CAPPED FINANCIALS INDEX XFN 65 30.600 30.550 30.570 +0.240 iSHARES CANADIAN GOVERNMENT BOND INDEX E XGB 10 21.250 21.250 21.250 -0.080 iSHARES S&P/TSX GLOBAL GOLD INDEX ETF XGD 58 10.800 10.680 10.800 +0.300 iSHARES CDN HYBRID CORPORATE BOND INDEX XHB 3 21.230 21.230 21.230 +0.020 iSHARES S&P/TSX 60 INDEX ETF XIU 730 21.390 21.270 21.340 -0.020 XMET INC. XME 640 0.045 0.045 0.045 +0.010 iSHARES CDN SHORT TERM BOND INDEX ETF XSB 58 28.640 28.630 28.640 +0.020 iSHARES S&P 500 INDEX ETF CAD HDGD XSP 100 22.380 22.320 22.380 +0.120 SIRIUS XM CANADA HOLDINGS INC. SV XSR 126 7.450 7.150 7.210 -0.540 YELLOW MEDIA LIMITED Y 27 19.930 19.650 19.870 -0.200 YANGARRA RESOURCES LTD. YGR 1 3.870 3.870 3.870 +0.090 YAMANA GOLD INC YRI 3122 8.100 8.010 8.090 +0.050 BMO AGGREGATE BOND INDEX ETF ZAG 1 15.490 15.490 15.490 0.000 BMO MID CORPORATE BOND INDEX ETF ZCM 8 15.990 15.990 15.990 -0.010 BMO SHORT CORPORATE BOND INDEX ETF ZCS 66 14.820 14.810 14.810 -0.010 BMO S&P/TSX EQUAL WEIGHT BANKS INDEX ETF ZEB 5 22.670 22.620 22.620 -0.080 ZENYATTA VENTURES LTD. ZEN 7 2.950 2.940 2.940 -0.040 BMO MID-TERM US IG CORBOND HEDG CAD IND ZMU 1 14.770 14.770 14.770 -0.080 BMO S&P/TSX LADDERED PREF SHARE IND ETF ZPR 20 14.120 14.120 14.120 +0.070 Trades: 29,788 Total Volume: 28,739,192 Total Value: $686,146,989 Advanced: 293 Declined: 243 Unchanged: 3,842 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.