Pure Trading Daily Market Summary June 06 2014 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDTL REAL ESTATE TR AAR.UN 31 4.730 4.700 4.730 +0.030 ADVANTAGE OIL & GAS LTD. AAV 623 7.480 7.300 7.360 -0.060 ATHABASCA MINERALS INC ABM 53 2.500 2.420 2.500 -0.070 ABSOLUTE SOFTWARE CORP. ABT 1 6.650 6.650 6.650 +0.070 BARRICK GOLD CORPORATION ABX 484 17.690 17.310 17.530 -0.030 AIR CANADA CL A AC.A 1167 10.570 10.290 10.480 +0.720 AIR CANADA CL B AC.B 766 10.580 10.000 10.470 +0.570 ATCO LTD. CL.I NV ACO.X 88 51.830 51.020 51.080 -0.420 AUTOCANADA INC. ACQ 34 91.320 90.260 90.490 +3.140 ALARIS ROYALTY CORP AD 82 28.010 27.430 27.590 -0.110 ALDERON IRON ORE CORP. ADV 4 1.400 1.400 1.400 -0.020 AGNICO EAGLE MINES LIMITED AEM 96 33.560 33.070 33.560 -0.020 ARGENT ENERGY TRUST AET.UN 90 2.700 2.660 2.680 -0.020 AG GROWTH INTERNATIONAL INC. AFN 5 45.720 45.500 45.720 +0.310 AGF MANAGEMENT LTD. CL.B NV AGF.B 59 13.190 13.080 13.150 +0.100 ALAMOS GOLD INC. AGI 30 9.470 9.270 9.460 +0.200 ALLIANCE GRAIN TRADERS INC. AGT 9 18.140 17.950 17.950 -0.240 AGRIUM INC AGU 57 99.720 99.010 99.200 -0.260 AMADOR GOLD CORP AGX 100 0.010 0.010 0.010 -0.005 ASTON HILL FINANCIAL INC AHF 112 1.200 1.180 1.180 0.000 ALTUS GROUP LIMITED AIF 1 23.670 23.670 23.670 +0.200 AIMIA INC. AIM 140 19.650 19.580 19.590 -0.020 ASANKO GOLD INC. AKG 72 2.050 2.020 2.050 +0.010 ALTAGAS LTD. ALA 26 49.630 49.400 49.590 +0.100 ALABAMA GRAPHITE CORP. ALP 620 0.190 0.175 0.190 +0.015 ALTIUS MINERALS CORP. ALS 3 13.030 12.950 12.950 -0.170 ALVOPETRO ENERGY LTD. ALV 17 1.100 1.090 1.100 +0.010 AINSWORTH LUMBER CO. LTD ANS 137 2.840 2.750 2.750 -0.090 ALLIED NEVADA GOLD CORP ANV 76 3.110 2.940 3.110 +0.110 AFRICA OIL CORP AOI 40 7.990 7.890 7.990 +0.100 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 16 35.500 35.300 35.500 +0.220 ALGONQUIN POWER & UTILITIES CORP. AQN 176 8.270 8.090 8.120 -0.120 ARGONAUT GOLD INC. AR 97 3.600 3.470 3.570 +0.030 AECON GROUP INC ARE 20 16.960 16.910 16.910 -0.070 ARC RESOURCES LTD. ARX 40 32.790 32.530 32.670 +0.260 ALACER GOLD CORP. ASR 76 2.350 2.300 2.300 -0.030 ATS AUTOMATION ATA 10 15.120 15.000 15.060 +0.100 ATAC RESOURCES LTD ATC 31 1.020 1.010 1.010 0.000 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 215 29.850 29.390 29.650 +0.560 ATHABASCA OIL CORPORATION ATH 244 7.320 7.230 7.300 -0.030 ATACAMA PACIFIC GOLD CORPORATION ATM 30 0.690 0.690 0.690 -0.190 ATLANTIC POWER CORP. ATP 103 3.580 3.540 3.550 -0.020 AURICO GOLD INC. AUQ 761 3.970 3.890 3.940 -0.010 AVEDA TRANSPORT. AND ENGY SERVICES INC. AVE 500 4.700 4.700 4.700 +0.520 AVIGILON CORPORATION AVO 86 22.820 22.000 22.820 +1.080 ARTIS REIT S-G 5.75% 30JUN18 USD AX.DB.U 1670 104.250 104.250 104.250 +1.640 ARTIS REIT AX.UN 44 15.780 15.660 15.670 -0.050 ALEXCO RESOURCE CORP. AXR 1 1.080 1.080 1.080 -0.050 AMAYA GAMING GROUP INC. AYA 133 11.130 10.210 11.110 +1.050 AUGUSTA RESOURCE CORPORATION AZC 1 2.970 2.970 2.970 0.000 BELL ALIANT INC. BA 77 29.010 28.830 29.010 +0.070 BANRO CORP. BAA 5 0.450 0.450 0.450 0.000 BADGER DAYLIGHTING LTD. BAD 16 38.850 37.930 38.690 +0.990 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 37 47.600 47.360 47.590 +0.190 BALMORAL RESOURCES LTD. BAR 532 1.240 1.190 1.240 0.000 BAUER PERFORMANCE SPORTS LTD. BAU 1 15.730 15.730 15.730 -0.020 BLACKBERRY LIMITED BB 315 8.530 8.370 8.380 -0.030 BOMBARDIER INC. CL. A MV BBD.A 1 3.800 3.800 3.800 +0.090 BOMBARDIER INC. CL. B SV BBD.B 1034 3.830 3.720 3.800 +0.070 COTT CORP BCB 1 7.760 7.760 7.760 +0.120 BCE INC. BCE 468 50.620 50.360 50.410 -0.330 BEAR CREEK MINING CORP BCM 36 2.090 2.000 2.090 +0.060 BLACK DIAMOND GROUP LIMITED BDI 5 33.660 33.580 33.660 +0.190 BIRD CONSTRUCTION INC. BDT 2 13.900 13.770 13.770 -0.120 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 27 65.770 65.170 65.280 -0.020 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 100 31.430 31.250 31.250 -0.150 BESRA GOLD INC. BEZ 380 0.025 0.025 0.025 +0.005 BIG 8 SPLIT INC. D PR SHARES BIG.PR.D 18 10.600 10.600 10.600 +0.450 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 1 28.420 28.420 28.420 +0.090 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 15 45.540 45.380 45.430 +0.010 BIRCHCLIFF ENERGY LTD. BIR 54 14.770 14.470 14.500 +0.050 BNK PETROLEUM INC. BKX 121 1.740 1.690 1.710 -0.150 BALLARD POWER SYSTEMS INC BLD 19 4.020 4.010 4.010 -0.020 BANK OF MONTREAL BMO 55 76.700 76.360 76.640 -0.130 BMO 5 YR RESET CL B PR SER 25 BMO.PR.Q 1 24.700 24.700 24.700 0.000 BMO 5 YR B PR SERIES 29 BMO.PR.T 227 24.960 24.940 24.950 0.000 BONTERRA ENERGY CORP. BNE 1 59.250 59.250 59.250 +0.010 BANKERS PETROLEUM LTD. BNK 835 6.790 6.620 6.650 -0.110 BONAVISTA ENERGY CORPORATION BNP 41 16.620 16.520 16.520 -0.060 BANK OF NOVA SCOTIA BNS 487 70.630 70.210 70.390 +0.210 AMERICAS PETROGAS INC. BOE 10 0.910 0.910 0.910 +0.030 BROOKFIELD OFFICE PROPERTIES INC. BPO 5 22.470 22.470 22.470 +0.390 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 28 22.510 22.300 22.500 +0.340 BROOKFIELD SELECT OPPORTUNITIES INCM FD BSO.UN 22 9.710 9.670 9.670 -0.020 BELO SUN MINING CORP. BSX 50 0.185 0.175 0.175 -0.005 BTB REIT BTB.UN 52 4.520 4.510 4.520 +0.020 BAYTEX ENERGY CORP. BTE 27 46.670 46.300 46.520 +0.330 B2GOLD CORP. BTO 1115 2.530 2.480 2.490 -0.020 BELLATRIX EXPLORATION LTD BXE 512 9.610 9.450 9.490 -0.160 BOXXER GOLD CORP BXX 80 0.025 0.025 0.025 +0.005 BOYD GROUP INCOME FUND 5.75% 31DEC17 BYD.DB 20 195.910 193.260 195.910 +4.840 BOYD GROUP INCOME FUND BYD.UN 6 45.000 44.400 45.000 +1.320 CAE INC CAE 150 14.880 14.720 14.880 +0.080 CANAM GROUP INC. CAM 33 13.650 13.500 13.630 +0.120 CDN APARTMENT UN CAR.UN 106 22.910 22.830 22.870 +0.020 CASCADES INC CAS 19 6.660 6.390 6.660 +0.310 iSHARES 1-5 YEAR LADD CORP BND IN ETF CBO 248 19.730 19.730 19.730 +0.010 COGECO CABLE INC. SV CCA 9 61.980 61.480 61.480 -0.320 CCL INDUSTRIES INC. CL. B NV CCL.B 7 109.300 107.650 107.810 -0.680 CAMECO CORP CCO 188 21.150 20.370 21.000 +0.490 CATAMARAN CORPORATION CCT 121 48.630 48.370 48.610 +0.530 CATALYST COPPER CORP. CCY 500 0.055 0.030 0.055 +0.015 CANELSON DRILLING INC CDI 32 7.780 7.720 7.730 -0.020 COM DEV INTL CDV 140 4.200 4.150 4.160 +0.260 CENTRAL FUND OF CANADA LTD. CL.A NV CEF.A 3 14.560 14.530 14.560 -0.110 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 3082 32.740 32.390 32.390 +0.130 CONTACT EXPLORATION INC CEX 10 0.440 0.440 0.440 +0.040 CANACCORD GENUITY GROUP INC. CF 57 11.840 11.430 11.740 +0.260 CANFOR CORP CFP 12 23.250 23.040 23.070 +0.210 CALFRAC WELL SERVICES LTD. CFW 56 19.110 19.030 19.040 -0.100 CANFOR PULP PRODUCTS INC. CFX 4 12.540 12.470 12.540 +0.100 CENTERRA GOLD INC. CG 95 4.020 3.970 3.970 +0.010 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 6 2.880 2.820 2.870 +0.030 CINEPLEX INC. CGX 47 41.000 40.990 41.000 0.000 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 148 20.030 19.940 19.970 -0.010 CHOICE PROPERTIES REIT CHP.UN 3 10.810 10.710 10.710 -0.110 CHORUS AVIATION INC. CL B CHR.B 2 4.190 4.190 4.190 +0.050 CI FINANCIAL CORP. CIX 35 36.000 35.520 35.520 -0.160 CARDINAL ENERGY LTD. CJ 8 17.160 17.090 17.090 -0.110 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 18 25.410 25.000 25.310 +0.240 CHINOOK ENERGY INC. CKE 252 2.310 2.240 2.300 +0.050 iSHARES 1-5 YEAR LADDERED GOV BD IN ETF CLF 35 19.360 19.360 19.360 +0.010 CELESTICA INC SV CLS 133 12.860 12.800 12.830 0.000 CANADIAN IMPERIAL BANK OF COMMERCE CM 47 97.150 96.900 96.970 +0.460 CIBC NON-CUM RESET CL A PR SER 33 CM.PR.K 4 25.260 25.260 25.260 -0.020 COMPUTER MODELLING GROUP LTD CMG 4 29.290 29.100 29.100 0.000 CANACOL ENERGY LTD CNE 26 7.390 7.320 7.370 +0.040 CONTINENTAL GOLD LIMITED CNL 66 3.200 3.080 3.100 +0.040 CDN NATURAL RES CNQ 421 46.070 45.700 46.010 +0.530 CANADIAN NATIONAL RAILWAY CO. CNR 76 67.310 66.680 67.310 +0.950 CARDIOME PHARMA CORP COM 2 7.760 7.590 7.760 +0.020 CANADIAN OIL SANDS LIMITED COS 976 23.090 22.970 23.020 +0.150 CANADIAN PACIFIC RAILWAY LIMITED CP 37 196.580 194.350 196.080 +2.040 iSHARES S&P/TSX CDN PREF SHARE IND ETF CPD 18 16.310 16.300 16.310 0.000 CRESCENT POINT ENERGY CORP. CPG 55 44.690 44.530 44.680 +0.190 COALSPUR MINES LIMITED CPT 40 0.055 0.055 0.055 -0.005 CAPITAL POWER CORPORATION CPX 17 26.040 25.860 26.000 +0.090 CEQUENCE ENERGY LTD. CQE 112 2.840 2.790 2.810 -0.010 CREW ENERGY INC CR 27 11.190 11.100 11.100 +0.010 CROCODILE GOLD CORP. CRK 255 0.220 0.220 0.220 0.000 CERES GLOBAL AG CORP CRP 10541 7.000 7.000 7.000 +0.200 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 121 13.410 13.280 13.350 +0.110 CAPSTONE MINING CORP. CS 1575 2.680 2.520 2.540 -0.130 CAPSTONE INFRASTRUCTURE CORP. CSE 149 4.400 4.350 4.360 -0.010 CHARTWELL RETIREMENT RESIDENCES CSH.UN 57 11.050 10.970 10.970 -0.040 CONTRANS GROUP INC. CSS 2 14.740 14.690 14.690 -0.310 CONSTELLATION SOFTWARE INC. CSU 9 248.580 246.960 247.820 +0.010 CROCOTTA ENERGY INC. CTA 153 4.150 4.060 4.140 -0.020 CANADIAN TIRE CORPORATION CL. A NV CTC.A 28 105.510 104.300 105.410 +0.920 CYNAPSUS THERAPEUTICS INC. CTH 5 0.690 0.690 0.690 +0.120 CANADIAN UTILITIES LTD. CL.A NV CU 12 39.520 39.090 39.110 -0.390 COMINAR R E UN CUF.UN 42 19.180 19.060 19.070 -0.010 COPPER MINING CORPORATION CUM 250 2.270 2.220 2.240 -0.080 CANEXUS CORPORATION CUS 233 4.780 4.680 4.750 +0.090 CENOVUS ENERGY INC. CVE 221 32.490 32.340 32.420 +0.030 CDN WESTERN BANK CWB 39 39.290 38.740 39.220 +1.220 CWC ENERGY SERVICES CORP. CWC 187 1.050 1.020 1.040 -0.020 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 23 27.390 27.120 27.330 +0.160 CONCORDIA HEALTHCARE CORP. CXR 5 34.760 34.100 34.760 +0.760 DREAM OFFICE REIT D.UN 56 29.580 29.400 29.400 -0.070 DUNDEE CORP. CL.A SV DC.A 44 16.960 16.660 16.850 +0.250 DIFFERENCE CAPITAL FINANCIAL INC. DCF 10 1.990 1.980 1.980 -0.050 DONNYCREEK ENERGY INC. DCK 57 2.290 2.270 2.290 -0.010 DDS WIRELESS INT L INC DD 187 2.230 2.230 2.230 -0.010 DOMINION DIAMOND CORPORATION DDC 61 14.750 14.460 14.720 +0.360 DELPHI ENERGY CORP. DEE 130 3.910 3.850 3.860 0.000 DIVIDEND 15 SPLIT CORP II CL A DF 20 8.720 8.720 8.720 +0.120 DIVIDEND 15 SPLIT CORP PR A DF.PR.A 24 10.140 10.100 10.100 -0.020 DIVIDEND 15 SPLIT CORP DFN 30 11.850 11.780 11.850 +0.060 DIVIDEND 15 SPLIT CORP. DFN.PR.A 37 10.140 10.110 10.110 -0.040 DETOUR GOLD CORP. DGC 70 11.540 11.170 11.320 0.000 DH CORPORATION DH 11 32.150 32.040 32.150 +0.080 DHX MEDIA LTD. DHX 102 5.980 5.810 5.950 +0.100 DREAM INDUSTRIAL REIT DIR.UN 26 9.680 9.630 9.630 -0.050 DENISON MINES CORP DML 186 1.280 1.270 1.270 0.000 DOLLARAMA INC. DOL 22 93.320 92.720 93.220 -0.100 BRP INC. DOO 2 28.940 28.880 28.880 -0.220 DUNDEE PRECIOUS METALS INC. DPM 45 3.900 3.820 3.860 -0.020 MEDICAL FACILITIES CORP. DR 6 17.620 17.460 17.460 -0.440 DREAM GLOBAL REIT DRG.UN 34 9.710 9.580 9.580 -0.120 DREAM UNLIMITED CORP. DRM 16 14.600 14.500 14.600 +0.100 DESCARTES SYS DSG 53 14.810 14.540 14.750 +0.420 DEETHREE EXPLORATION LTD. DTX 149 11.180 11.030 11.150 +0.260 DRAGONWAVE INC. DWI 28 1.510 1.480 1.490 +0.010 EAGLE HILL EXPLORATION CORP EAG 90 0.045 0.045 0.045 +0.005 ENCANA CORP. ECA 196 25.580 25.100 25.370 -0.240 ENERCARE INC. ECI 17 12.050 11.880 11.950 +0.270 ECOSYNTHETIX INC. ECO 20 2.230 2.200 2.230 +0.080 ENDEAVOUR SILVER CORP. EDR 12 4.600 4.520 4.590 -0.030 ENDEAVOUR MINING CORPORATION EDV 40 0.750 0.750 0.750 0.000 ELEMENT FINANCIAL CORPORATION EFN 191 13.510 13.330 13.360 -0.050 ENERGY FUELS INC. EFR 12 7.930 7.650 7.930 0.000 ENERFLEX LTD. EFX 494 19.070 18.700 18.750 -0.050 EAGLE ENERGY TRUST EGL.UN 125 6.200 6.090 6.130 -0.090 EASYHOME LTD. EH 1 19.560 19.560 19.560 -0.070 EXCHANGE INCOME CORPORATION EIF 13 21.120 20.810 20.810 +0.020 EXCHANGE INCOME CORP 7 YR 5.35% 31MAR20 EIF.DB.F 50 91.990 90.990 91.990 +4.480 CANOE EIT INCOME FUND TRUST EIT.UN 169 12.540 12.520 12.520 0.000 ELDORADO GOLD ELD 325 6.590 6.370 6.590 +0.210 EASTERN PLATINUM LIMITED ELR 20 0.100 0.100 0.100 0.000 EMERA INCORPORATED EMA 31 34.110 33.560 33.620 -0.400 EMPIRE COMPANY LTD. CL.A NV EMP.A 8 66.750 65.920 66.750 +1.290 ENBRIDGE INC ENB 93 51.680 51.210 51.260 -0.320 ENBRIDGE INC. PR. SERIES 3 ENB.PR.Y 4 23.680 23.680 23.680 0.000 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 22 27.920 27.720 27.870 +0.180 ENERGULF RESOURCES INC ENG 45 0.340 0.340 0.340 -0.140 ENTREC CORPORATION ENT 18 1.420 1.400 1.400 +0.010 ECO (ATLANTIC) OIL & GAS LTD. EOG 10 0.290 0.290 0.290 +0.050 ENERPLUS CORPORATION ERF 91 25.850 25.570 25.740 +0.050 ENSIGN ENERGY SERVICES INC. ESI 10 16.340 16.220 16.340 +0.040 ESSENTIAL ENERGY SERVICES LTD. ESN 54 2.540 2.510 2.540 +0.020 ESPIAL GROUP INC. ESP 65 2.980 2.900 2.900 -0.020 EXTENDICARE INC. EXE 359 7.440 7.310 7.400 +0.050 EXFO INC. EXF 1 4.820 4.820 4.820 +0.120 EXO U INC. EXO 411 1.300 1.300 1.300 -0.050 ABDERDEEN ASIA-PACIFIC INCOME INVEST LTD FAP 14 6.360 6.350 6.350 -0.050 FIRST CAPITAL REALTY INC. FCR 8 18.970 18.870 18.870 -0.140 FISSION URANIUM CORP. FCU 833 1.260 1.240 1.240 -0.020 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 3 508.890 507.000 508.890 -2.120 FLYHT AEROSPACE SOLUTIONS LTD. FLY 5 0.415 0.415 0.415 -0.040 FIRST QUANTUM J FM 162 21.900 21.560 21.690 -0.210 FRANCO-NEVADA CORPORATION FNV 35 51.240 50.620 50.740 -0.810 PHOSCAN CHEMICAL CORP. FOS 225 0.310 0.310 0.310 0.000 FIRST MAJESTIC SILVER CORP FR 22 9.530 9.390 9.510 +0.090 CANYON SERVICES GROUP INC. FRC 40 16.750 16.390 16.500 -0.010 FREEHOLD ROYALTIES LTD. FRU 13 26.870 26.820 26.850 +0.090 FIRSTSERVICE CORPORATION SV FSV 1 56.160 56.160 56.160 +0.290 FINANCIAL 15 SPLIT CORP FTN 1 9.980 9.980 9.980 +0.100 FINANCIAL 15 SPLIT CORP FTN.PR.A 40 10.120 10.110 10.120 +0.040 FORTIS INC FTS 386 32.160 31.950 32.010 -0.110 FORTIS INC. INSTAL RCPTS 4% 09JAN24 FTS.IR 10000 36.700 36.700 36.700 -0.300 FINNING INTL FTT 13 29.680 29.500 29.500 +0.250 FORTUNA SILVER MINES INC FVI 37 4.500 4.400 4.500 +0.050 GOLDCORP INC G 444 25.480 24.940 25.140 -0.310 GABRIEL RES J GBU 5 0.880 0.880 0.880 +0.010 GRAN COLOMBIA GOLD CORP. GCM 20 1.300 1.290 1.290 -0.010 GENESIS LAND J GDC 150 4.400 4.400 4.400 +0.290 GIBSON ENERGY INC. GEI 56 33.360 33.150 33.360 +0.490 CGI GROUP INC. CL.A SV GIB.A 166 37.180 36.680 37.070 +0.380 GILDAN ACTIVEWEAR INC. GIL 51 59.530 58.680 59.500 +0.460 GMP CAPITAL INC. GMP 101 9.000 8.910 8.940 +0.040 GREAT PANTHER SILVER LIMITED GPR 10 1.080 1.080 1.080 +0.080 BSM TECHNOLGIES INC GPS 8 2.120 2.120 2.120 -0.030 GRANITE REIT GRT.UN 10 39.910 39.820 39.880 +0.110 GLUSKIN SHEFF + ASSOCIATES INC. GS 33 32.920 32.500 32.570 +0.270 GOLDEN STAR GSC 65 0.530 0.520 0.520 -0.020 GRAN TIERRA ENERGY INC GTE 50 7.840 7.750 7.800 +0.040 U.S. GEOTHERMAL INC. GTH 5 0.690 0.690 0.690 +0.020 KNIGHT THERAPEUTICS INC. GUD 25 5.520 5.460 5.500 +0.060 GUYANA GOLDFIELDS INC GUY 106 2.120 2.020 2.120 +0.080 GREAT-WEST LIFECO INC GWO 66 29.450 29.340 29.410 +0.020 GEAR ENERGY LTD GXE 12 5.350 5.290 5.350 +0.060 GUESTLOGIX INC GXI 17 1.250 1.240 1.240 -0.010 HUDSON S BAY COMPANY HBC 209 17.150 17.090 17.140 +0.040 HUDBAY MINERALS INC. HBM 87 9.730 9.630 9.700 -0.090 HOME CAPITAL GROUP INC. HCG 67 51.080 49.790 49.920 -0.160 HORIZONS ACTIVE FLOATING RATE BOND ETF C HFR 171 10.200 10.190 10.200 +0.020 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 318 16.380 16.010 16.060 +0.050 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 6 7.780 7.780 7.780 -0.540 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 399 5.000 4.950 4.970 -0.080 HORIZON NORTH LOGISTICS HNL 1039 7.640 7.600 7.600 -0.010 HORIZONS BETAPRO NYMEX NAT GAS BULL PLUS HNU 43 17.060 16.820 17.060 +0.290 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 189 5.200 5.190 5.200 +0.030 HORIZONS ACTIVE PERF SHARES ETF CL E UN HPR 2 10.000 10.000 10.000 +0.010 H & R REAL EST UN HR.UN 377 23.740 23.540 23.560 -0.010 HARTE GOLD CORP HRT 5 0.140 0.140 0.140 +0.005 HUSKY ENERGY INC. HSE 46 36.000 35.760 35.970 -0.010 HOMESTAKE RESOURCE CORPORATION HSR 60 0.035 0.035 0.035 +0.005 HORIZONS BETAPRO S&P 500R BULL PLUS ETF HSU 8 27.980 27.980 27.980 +0.190 HORIZONS BPRO S&P 500 VIX SHT BULL ETF HVU 214 3.530 3.350 3.350 -0.500 HIGH ARCTIC ENERGY SERVICES HWO 13 5.600 5.560 5.600 0.000 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 63 5.310 5.290 5.300 -0.020 INTELLIPHARMACEUTICS INTERNATIONAL INC. I 1 3.950 3.950 3.950 -0.070 ITHACA ENERGY INC IAE 348 2.630 2.500 2.610 +0.100 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 45 42.700 42.200 42.490 +0.280 ICO THERAPEUTICS INC ICO 5 0.320 0.320 0.320 -0.015 INTRINSYC SOFTWARE INTERNATIONAL INC. ICS 105 0.130 0.110 0.130 +0.040 INTACT FINANCIAL CORPORATION IFC 34 74.730 73.830 74.330 +0.520 INTERFOR CORPORATION IFP 51 15.410 15.300 15.410 +0.090 IGM FINANCIAL INC. IGM 7 51.800 51.300 51.660 +0.190 IMPERIAL METALS CORP. III 2 15.500 15.500 15.500 +0.150 INTERRENT REIT IIP.UN 1 5.630 5.630 5.630 -0.090 IMRIS INC IM 5 1.000 1.000 1.000 +0.070 IAMGOLD CORP IMG 270 3.940 3.840 3.860 -0.030 IMPERIAL OIL IMO 50 54.100 53.860 53.960 +0.220 INNERGEX RENEWABLE ENERGY INC. INE 38 10.330 10.070 10.090 -0.280 INNVEST REIT TRUST UNIT INN.UN 2783 5.190 5.110 5.120 -0.020 INPUT CAPITAL CORP. INP 5 2.350 2.350 2.350 +0.150 IOU FINANCIAL INC. IOU 10 0.590 0.590 0.590 +0.010 INTER PIPELINE LTD. IPL 168 32.450 32.280 32.430 +0.270 INTERTAPE POLYMER ITP 45 12.700 12.600 12.670 -0.010 IVANHOE MINES LTD. IVN 1098 1.340 1.310 1.310 -0.020 JUST ENERGY GROUP INC. JE 269 6.610 6.120 6.130 -0.430 JOURDAN RESOURCES INC. JOR 110 0.030 0.030 0.030 +0.005 KINROSS GOLD CORP K 787 4.300 4.220 4.260 +0.020 KINROSS GOLD CORP D WTS. K.WT.D 27 0.005 0.005 0.005 -0.090 KELT EXPLORATION LTD. KEL 37 13.630 13.460 13.540 +0.040 KEYERA CORP. KEY 14 74.840 74.200 74.700 +0.830 KIRKLAND LAKE GOLD INC. KGI 7 2.810 2.700 2.810 +0.130 KELSO TECHNOLOGIES INC KLS 23 5.910 5.580 5.860 -0.350 KILLAM PROPERTIES INC. KMP 6 10.490 10.440 10.490 +0.090 LOBLAW COMPANIES LIMITED L 534 47.470 46.930 47.380 +0.380 LAURENTIAN BANK LB 37 48.750 48.460 48.750 +0.300 LAURENTIAN BANK OF CDA SER 10 5.25% LB.PR.E 20 24.990 24.990 24.990 0.000 LEGACY OIL AND GAS INC. LEG 312 9.230 8.970 9.060 +0.160 LABRADOR IRON ORE ROYALTY CORPORATION LIF 32 30.320 30.150 30.290 +0.390 LABRADOR IRON MINES HOLDINGS LIMITED LIM 10 0.115 0.115 0.115 -0.005 LIQUOR STORES N.A. LTD. LIQ 8 10.730 10.650 10.730 +0.220 LUMENPULSE INC. LMP 5 18.890 18.890 18.890 -0.110 LINAMAR CORP LNR 55 67.510 65.440 66.160 -0.050 LONGVIEW OIL CORP. LNV 24 7.010 6.920 6.940 -0.050 LORUS THERAPEUTICS LOR 15 0.510 0.510 0.510 +0.020 LONG RUN EXPLORATION LTD LRE 572 5.450 5.350 5.380 -0.050 LAKE SHORE GOLD CORP. LSG 25 0.810 0.800 0.810 +0.010 LIGHTSTREAM RESOURCES LTD. LTS 175 8.050 7.850 8.030 +0.170 LUCARA DIAMOND CORP LUC 40 2.210 2.190 2.210 +0.010 LUNDIN MINING CORP. LUN 1418 5.720 5.620 5.690 -0.100 LEISUREWORLD SENIOR CARE CORP LW 3 12.830 12.790 12.800 +0.090 LYDIAN INTERNATIONAL LTD LYD 49 1.100 1.080 1.100 +0.020 MOSAIC CAPITAL CORPORATION M 1 12.550 12.550 12.550 -0.150 MAG SILVER CORP. MAG 59 8.940 8.540 8.840 +0.330 MBAC FERTILIZER CORP. MBC 5 0.475 0.475 0.475 +0.010 MANITOBA TELECOM MBT 18 32.330 32.200 32.330 -0.020 MACDONALD DETTWILER MDA 3 90.490 90.430 90.490 +0.720 MAJOR DRILLING GRP MDI 156 7.740 7.510 7.680 -0.660 MIDWAY GOLD CORP MDW 5 0.900 0.900 0.900 +0.010 MEG ENERGY CORP. MEG 47 37.620 37.340 37.620 0.000 MANITOK ENERGY INC. MEI 175 2.250 2.220 2.240 -0.010 MANULIFE FIN MFC 535 20.820 20.600 20.800 +0.050 MANULIFE FINANCIAL CORP. PR A SER 4 MFC.PR.D 13 24.980 24.980 24.980 +0.010 MAPLE LEAF FOODS MFI 16 18.640 18.520 18.520 -0.200 MAGNA INTERNATIONAL INC. COMMON MG 13 117.280 115.880 117.150 +1.550 MGM ENERGY CORP. MGX 55 0.200 0.200 0.200 +0.005 MARRET HIGH YIELD STRATEGIES FUND MHY.UN 14 7.730 7.730 7.730 +0.030 GENWORTH MI CANADA INC. MIC 13 39.820 39.650 39.690 +0.170 MERCATOR MINERALS LTD. ML 10 0.095 0.095 0.095 0.000 PRECIOUS METALS AND MINING TRUST MMP.UN 13 2.560 2.540 2.540 -0.060 MART RESOURCES INC MMT 134 1.480 1.480 1.480 +0.010 MITEL NETWORKS CORPORATION MNW 9 12.150 12.050 12.150 +0.230 MOLY MINES LIMITED MOL 200 0.070 0.070 0.070 0.000 MARQUEE ENERGY LTD. MQL 20 1.050 1.050 1.050 0.000 MARTINREA INTERNATIONAL INC. MRE 42 12.360 12.300 12.300 -0.010 METRO INC. MRU 20 67.780 67.430 67.580 +0.540 MORNEAU SHEPELL INC. MSI 1 16.600 16.600 16.600 +0.300 MERUS LABS INTERNATIONAL INC. MSL 36 1.720 1.650 1.720 +0.070 MILESTONE APARTMENTS REIT MST.UN 12 10.750 10.710 10.710 +0.030 MULLEN GROUP LTD. MTL 15 29.160 28.910 29.110 -0.040 METANOR RESOURCES INC MTO 5 0.135 0.135 0.135 -0.025 MCEWEN MINING INC. MUX 1 2.410 2.410 2.410 +0.040 MADALENA ENERGY INC. MVN 280 0.510 0.510 0.510 -0.010 METHANEX CORP MX 24 63.970 62.960 63.920 +1.010 NATIONAL BANK OF CANADA NA 111 45.790 45.640 45.680 +0.010 NATIONAL BANK OF CDA PR SERIES 30 NA.PR.S 458 25.340 25.340 25.340 -0.040 NEWALTA CORPORATION NAL 3 19.880 19.680 19.880 +0.020 NORBORD INC. NBD 30 26.430 25.980 26.070 -0.280 NEVADA COPPER CORP. NCU 5 2.090 2.090 2.090 +0.010 NORDION INC. NDN 12 13.960 13.850 13.880 -0.080 NEW FLYER INDUSTIRES INC. NFI 6 12.240 12.170 12.240 -0.010 NOVAGOLD RES INC. NG 14 3.770 3.660 3.700 -0.070 NEW GOLD INC. NGD 260 6.020 5.920 5.980 -0.030 NGEX RESOURCES INC. NGQ 1 2.050 2.050 2.050 +0.030 NORANDA INCOME FUND NIF.UN 61 5.340 5.290 5.330 +0.050 NIKO RES NKO 302 2.770 2.280 2.760 +0.560 NEULION INC. NLN 170 1.010 0.970 1.010 +0.080 NORTH AMERICAN ENERGY PARTNERS INC. NOA 6 8.500 8.480 8.500 +0.030 NOVX21 INC. NOV 10 0.110 0.110 0.110 NORTHLAND POWER INC. NPI 3 18.000 17.720 17.720 -0.280 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 16 28.270 28.110 28.190 +0.100 NEVSUN RES J NSU 91 3.700 3.690 3.700 0.000 NUVISTA ENERGY LTD. NVA 61 11.650 11.530 11.540 -0.080 NEOVASC INC. NVC 402 7.000 7.000 7.000 +5.650 THE NORTH WEST COMPANY INC. NWC 6 24.540 24.450 24.540 +0.370 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 190 10.020 9.960 9.960 0.000 ONEX CORPORATION SV OCX 48 67.520 66.820 67.200 +0.630 OCEANAGOLD CORP. OGC 136 2.770 2.640 2.770 +0.120 ASTON HILL OIL & GAS INCOME FUND OGF.UN 100 5.500 5.480 5.500 +0.010 ONCOLYTICS BIO ONC 12 1.460 1.400 1.400 +0.020 OPSENS INC OPS 5 0.800 0.800 0.800 +0.030 OSISKO GOLD ROYALTIES LTD. W.I. OR 207 15.900 15.310 15.900 +0.600 OREZONE GOLD CORP. ORE 5 0.650 0.650 0.650 -0.060 OIL SANDS SECTOR FUND OSF.UN 10 6.980 6.980 6.980 +0.080 OSISKO MINING CORPORATION OSK 1550 8.270 8.140 8.270 +0.120 OCP SENIOR CREDIT FUND OSL.UN 8 10.010 10.000 10.000 -0.010 OPEN TEXT CORP OTC 20 52.340 51.920 52.250 +0.560 PRIMERO MINING CORP. P 34 7.130 7.030 7.090 -0.070 PAN AMERICAN J PAA 93 13.940 13.750 13.930 +0.160 PARTNERS REIT PAR.UN 112 4.860 4.820 4.850 +0.010 PRECISION DRILLING CORPORATION PD 83 14.570 14.350 14.550 +0.030 PALADIN RESOURCES LTD. PDN 5 0.365 0.365 0.365 +0.015 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 31 39.910 39.560 39.820 +0.240 PREMIER GOLD MINES LTD. PG 294 2.210 2.170 2.200 +0.030 PENGROWTH ENERGY CORPORATION PGF 125 7.200 7.130 7.180 +0.010 PATIENT HOME MONITORING CORP. PHM 35 0.290 0.265 0.285 +0.030 PHX ENERGY SERVICES CORP. PHX 1 16.240 16.240 16.240 +0.030 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 17 24.470 24.130 24.150 +0.260 PARKLAND FUEL CORPORATION PKI 33 21.420 21.350 21.390 -0.220 PILOT GOLD INC. PLG 5 1.400 1.400 1.400 +0.020 PROMETIC LIFE SCIENCES INC. PLI 36 1.150 1.140 1.140 0.000 PARALLEL ENERGY TRUST PLT.UN 34 4.230 4.160 4.160 -0.110 PLAZA RETAIL REIT PLZ.UN 71 4.100 4.070 4.090 -0.010 PRISM MEDICAL LTD. PM 5 7.750 7.750 7.750 +0.130 PERPETUAL ENERGY INC. PMT 9 1.730 1.720 1.730 -0.020 PINECLIFF ENERGY INC. PNE 660 1.370 1.350 1.370 +0.010 PANORIENT ENERGY CORP. POE 30 2.040 2.020 2.030 -0.020 PETRO ONE ENERGY CORP. POP 50 0.230 0.230 0.230 +0.050 POTASH CORPORATION OF SASKATCHEWAN INC POT 464 38.860 38.580 38.800 +0.040 PARAMOUNT RESOURCES LTD. POU 79 61.960 61.040 61.260 +0.510 POWER CORPORATION OF CANADA SV POW 67 29.630 29.590 29.620 -0.060 PROSPERITY GOLDFIELDS CORP. PPG 10 0.025 0.025 0.025 0.000 PEMBINA PIPELINE CORPORATION PPL 99 44.560 44.210 44.560 +0.260 PAINTED PONY PETROLEUM LTD. PPY 1243 12.660 12.260 12.600 +0.350 PROBE MINES LTD PRB 5 2.690 2.650 2.670 -0.010 PACIFIC RUBIALES ENERGY CORP PRE 120 21.910 21.080 21.080 -0.670 PERSEUS MINING LIMITED PRU 10 0.320 0.310 0.310 -0.005 PETROWEST CORPORATION PRW 1175 1.400 1.340 1.380 +0.040 PULSE SEISMIC INC. PSD 20 3.380 3.330 3.380 +0.020 PASON SYSTEMS INC. PSI 11 30.640 30.460 30.460 +0.160 PRAIRIESKY ROYALTY LTD. PSK 147 36.500 36.270 36.430 +0.180 PETROAMERICA OIL CORP. PTA 360 0.350 0.345 0.345 +0.020 POET TECHNOLOGIES INC. PTK 91 1.570 1.480 1.530 -0.070 PLATINUM GROUP METALS LTD. PTM 2 1.200 1.200 1.200 +0.010 PETAQUILLA MINERALS LTD. PTQ 5 0.135 0.135 0.135 +0.010 PURE TECHNOLOGIES LTD. PUR 2 7.070 7.070 7.070 +0.090 PRETIUM RESOURCES INC. PVG 17 7.530 7.360 7.390 -0.030 POWER FINANCIAL CORP. PWF 39 33.450 33.400 33.450 -0.060 PENN WEST PETROLEUM LTD. PWT 177 10.580 10.510 10.530 +0.050 PAREX RESOURCES INC. PXT 35 12.200 12.140 12.150 -0.030 BLACKPEARL RESOURCES INC. PXX 195 2.420 2.320 2.320 -0.050 QUEBECOR INC. CL.B SV QBR.B 32 27.290 26.860 26.990 +0.090 QUESTERRE ENERGY CORP QEC 30 1.320 1.320 1.320 +0.010 QUESTOR TECHNOLOGY INC. QST 164 3.950 3.860 3.950 -0.110 ROMARCO MINERALS INC. R 20 0.780 0.770 0.780 +0.020 RITCHIE BROS AUCTIONEERS INC. RBA 102 25.610 25.300 25.300 +0.130 RB ENERGY INC. RBI 10 0.700 0.700 0.700 +0.030 RICHELIEU HARDWARE RCH 3 51.400 51.100 51.400 +0.550 ROGERS COMMUNICATIONS INC. CL.A MV RCI.A 14 46.350 46.350 46.350 -3.140 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 59 44.540 43.980 44.250 -0.310 ROCK ENERGY INC. RE 60 7.040 6.940 6.970 -0.070 CDN REAL ESTATE UN REF.UN 22 46.230 46.050 46.170 +0.210 RIOCAN REAL EST UN REI.UN 184 28.030 27.820 27.840 0.000 RARE ELEMENT RESOURCES LTD RES 5 1.320 1.320 1.320 -0.050 RICHMONT MINES RIC 5 1.300 1.300 1.300 +0.050 RIO ALTO MINING LIMITED RIO 55 1.860 1.810 1.860 +0.010 REDKNEE SOLUTIONS INC. RKN 220 5.470 5.300 5.450 +0.130 REGAL LIFESTYLE COMMUNITIES INC. RLC 1 7.650 7.650 7.650 +0.020 RESERVOIR MINERALS INC. RMC 4 6.240 6.230 6.240 +0.010 RETROCOM REIT RMM.UN 101 4.660 4.620 4.640 +0.010 RMP ENERGY INC. RMP 160 8.900 8.810 8.880 +0.130 RUBICON MINERALS CORP. RMX 93 1.040 1.030 1.040 +0.010 TRANSALTA RENEWABLES INC. RNW 7 11.400 11.390 11.400 +0.010 RONA INC. RON 3 11.150 11.150 11.150 +0.090 RAGING RIVER EXPLORATION INC. RRX 141 10.550 10.440 10.500 +0.050 ROGERS SUGAR INC. RSI 43 4.470 4.430 4.470 +0.040 ARTEK EXPLORATION LTD. RTK 110 4.230 4.140 4.220 +0.100 RUSSEL METALS RUS 12 34.090 33.850 33.850 +0.090 ROYAL BANK OF CANADA RY 209 74.770 74.420 74.700 +0.160 RBC 5 YR RESET PR SERIES BB RY.PR.H 1350 24.960 24.960 24.960 +0.030 SHERRITT INTL RV S 187 4.740 4.640 4.660 -0.070 SAPUTO INC. SAP 19 60.830 59.200 60.740 +1.810 BROMPTON SPLIT BANC CORP. CL A SBC 5 14.470 14.470 14.470 0.000 SHAWCOR LTD SCL 91 57.850 56.990 57.850 +0.640 SEABRIDGE GOLD INC. SEA 9 7.940 7.910 7.930 +0.410 SECURE ENERGY SERVICES INC. SES 59 20.330 19.900 20.300 +0.240 SEAFIELD RESOURCES LTD SFF 150 0.020 0.020 0.020 0.000 SPYGLASS RESOURCES CORP SGL 111 1.740 1.720 1.720 0.000 SURGE ENERGY INC. SGY 450 7.230 7.090 7.090 -0.080 STRATEGIC INCOME ALLOCATION FUND SIF.UN 8 9.510 9.510 9.510 +0.080 SPROTT INC SII 32 3.230 3.170 3.230 +0.060 STELLA JONES INC SJ 1 30.060 30.060 30.060 +0.760 SHAW COMMUNICATIONS INC SJR.A 7 29.470 29.470 29.470 +0.970 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 56 27.120 26.910 27.090 +0.090 SUN LIFE FINANCIAL INC. SLF 44 38.220 38.130 38.150 -0.110 SILVER WHEATON CORP. SLW 250 22.980 22.530 22.910 +0.090 SMART TECHNOLOGIES INC SMA 1204 2.850 2.800 2.800 +0.020 SEMAFO J SMF 132 3.830 3.680 3.800 +0.100 SUMMIT INDUSTRIAL INCOME REIT SMU.UN 10 5.810 5.810 5.810 -0.010 SNC-LAVALIN SV SNC 21 55.030 54.900 54.900 +1.200 STRATEGIC OIL & GAS LTD SOG 10 0.450 0.445 0.445 +0.040 SUPERIOR PLUS CORP. SPB 62 13.390 13.200 13.230 -0.150 SPARTAN ENERGY CORP. SPE 1279 4.090 4.000 4.070 +0.050 STORM RESOURCES LTD. SRX 511 5.230 5.110 5.210 +0.060 SANDSTORM GOLD LTD. SSL 11 5.740 5.690 5.730 -0.060 SILVER STANDARD RES INC. SSO 51 7.530 7.360 7.400 -0.210 STUDENT TRANSPORTATION INC. COMMON STB 15 6.860 6.850 6.860 -0.010 STANTEC INC STN 28 67.870 66.780 66.950 +0.180 SUNCOR ENERGY INC. SU 450 42.880 42.620 42.850 +0.460 SULLIDEN GOLD CORPORATION LTD. SUE 44 1.020 1.010 1.020 +0.010 SANDVINE CORPORATION SVC 23 3.570 3.540 3.540 -0.020 SILVERCREST MINES INC SVL 16 1.790 1.770 1.790 -0.010 SILVERCORP METALS INC. SVM 24 1.840 1.790 1.840 +0.030 SAVANNA ENERGY SERVICES CORP SVY 83 8.560 8.410 8.510 +0.140 SIERRA WIRELESS SW 16 21.380 21.250 21.270 +0.770 STORNOWAY DIAMOND CORP. SWY 15 0.740 0.740 0.740 0.000 TELUS CORPORATION T 189 41.310 40.970 41.070 -0.810 TRANSALTA CORPORATION TA 85 12.730 12.630 12.640 -0.140 TAG OIL LTD TAO 28 2.630 2.590 2.600 +0.010 TWIN BUTTE ENERGY LTD. TBE 3332 1.870 1.850 1.860 +0.010 TECK RESOURCES LTD. CL.A MV TCK.A 9 24.800 24.800 24.800 -0.520 TECK RESOURCES LTD. CL.B SV TCK.B 449 23.830 23.410 23.640 -0.430 TRANSCONTINENTAL INC. CL A SV TCL.A 224 16.340 15.500 15.750 +0.400 TRANSCONTINENTAL INC. CL B MV TCL.B 22 15.760 15.760 15.760 +4.890 THOMPSON CREEK METALS COMPANY TCM 55 3.200 3.070 3.090 -0.060 TRICON CAPITAL GROUP INC. TCN 81 7.740 7.650 7.730 -0.010 TRICAN WELL TCW 318 16.780 16.550 16.560 -0.290 TORONTO-DOMINION BANK TD 185 54.970 54.580 54.820 +0.300 TD BANK 5 YR RESET CL A PR SERIES 1 TD.PF.A 1200 24.970 24.970 24.970 +0.030 TRINIDAD DRILLING LTD. TDG 75 12.030 11.850 12.000 +0.160 TD SPLIT INC. CLASS C CAPITAL SHARES TDS.C 8 28.620 28.620 28.620 +9.440 TOSCANA ENERGY INCOME CORPORATION TEI 1 13.950 13.950 13.950 -0.100 TRILOGY ENERGY CORP. TET 18 29.170 28.870 28.960 -0.040 TRANSFORCE INC. TFI 9 24.760 24.360 24.760 +0.430 TERRA FIRMA RESOURCES INC. TFR 560 0.015 0.015 0.015 0.000 TRANSGLOBE J TGL 7 7.910 7.820 7.900 +0.210 TERANGA GOLD CORPORATION TGZ 160 0.600 0.600 0.600 0.000 TIM HORTONS INC. THI 41 59.890 59.530 59.730 +0.110 TAHOE RESOURCES INC. THO 8 23.410 23.140 23.140 -0.160 TOROMONT IND TIH 23 26.770 26.670 26.720 +0.080 TEKMIRA PHAMACEUTICALS CORP TKM 12 14.890 14.400 14.670 +1.220 TASEKO MINES LTD. TKO 29 2.370 2.360 2.370 -0.020 TALISMAN ENERGY INC. TLM 581 11.080 10.970 10.970 -0.140 TEMBEC INC. TMB 5777 2.820 2.810 2.820 +0.030 TIMBERCREEK MORTGAGE INVEST TMC 22 9.530 9.470 9.470 +0.010 TIMMINS GOLD CORP TMM 2035 1.700 1.560 1.590 -0.120 TRUE NORTH APARTMENT REIT TN.UN 3 8.100 8.100 8.100 -0.090 TRANSATLANTIC PETROLEUM CORP. TNP 1 9.760 9.760 9.760 +0.410 TORC OIL & GAS LTD. TOG 21 14.820 14.750 14.760 -0.110 TOURMALINE OIL CORP. TOU 47 56.930 56.390 56.650 -0.210 TEMPLE HOTELS INC. TPH 11 5.690 5.690 5.690 0.000 THOMSON REUTERS CORP. TRI 53 38.310 37.970 38.240 +0.280 TRIMEL PHARMACEUTICALS CORPORATION TRL 5 0.820 0.820 0.820 +0.010 TRANSCANADA CORPORATION TRP 82 50.730 50.280 50.730 +0.460 TURQUOISE HILL RESOURCES LTD. TRQ 110 4.220 4.090 4.130 -0.100 TRANSAT A.T. INC. CLASS B TRZ.B 6 9.650 9.500 9.500 0.000 TORSTAR CORP. CL. B NV TS.B 65 8.040 7.910 8.040 +0.120 TREVALI MINING CORPORATION TV 253 1.010 0.990 1.010 0.000 TAMARACK VALLEY ENERGY LTD. TVE 47 6.660 6.540 6.580 +0.070 TWEED MARIJUANA INC. TWD 37 2.780 2.760 2.780 -0.230 TOREX GOLD RESOURCES INC. TXG 331 1.310 1.270 1.310 +0.030 TIREX RESOURCES LTD TXX 50 0.350 0.350 0.350 +0.060 URANIUM PARTICIPATION CORP. U 110 4.940 4.780 4.940 +0.080 DOMTAR CORPORATION UFS 3 99.300 99.120 99.150 -2.460 UNI SELECT INC UNS 1 29.350 29.350 29.350 +0.800 URTHECAST CORP. UR 11 1.330 1.260 1.330 +0.060 UR-ENERGY INC. URE 184 1.230 1.210 1.230 +0.010 URANERZ ENERGY CORPORATION URZ 5 1.590 1.590 1.590 -0.050 VANGUARD CDN AGGREGATE BOND INDEX ETF VAB 2 24.930 24.820 24.820 +0.010 VERMILION ENERGY INC. VET 34 74.990 74.750 74.980 +0.290 VICWEST INC VIC 1 10.920 10.920 10.920 -0.090 5N PLUS INC. VNP 14 4.350 4.290 4.300 -0.010 VALEANT PHARMACEUTICALS INTL INC. VRX 32 140.100 138.480 139.290 -0.960 VANGUARD CAN SHORT TRM CORP BND IND ETF VSC 26 25.090 25.090 25.090 +0.010 VERESEN INC. VSN 33 17.740 17.630 17.670 -0.010 VULCAN MINERALS INC VUL 40 0.035 0.035 0.035 0.000 WHISTLER BLACKCOMB HOLDINGS INC. WB 6 16.600 16.600 16.600 -0.230 WHITECAP RESOURCES INC. WCP 70 15.450 15.330 15.350 +0.040 WESTERN FOREST PRODUCTS INC. WEF 674 2.110 2.070 2.080 +0.010 WESTERNONE INC. WEQ 2 8.070 8.070 8.070 -0.010 WEST FRASER TIMBER WFT 86 48.300 48.050 48.300 +0.270 WI-LAN INC WIN 44 3.350 3.300 3.350 +0.030 WESTJET AIRLINES LTD. WJA 92 26.390 26.160 26.350 +0.680 WESTJET AIRLINES LTD. RV WJA.A 66 26.400 26.400 26.400 +2.040 WAJAX CORP WJX 6 34.950 34.820 34.890 +0.090 GEORGE WESTON LIMITED WN 36 80.590 80.040 80.510 +0.510 WESTPORT INNOV WPT 5 16.120 16.030 16.030 +0.390 WESTERN ENERGY SVCS CORP WRG 26 11.320 11.260 11.320 +0.030 WSP GLOBAL INC. WSP 67 39.180 38.550 39.000 +0.190 WESTSHORE TERMINALS INVESTMENT CORP. WTE 15 34.460 34.020 34.160 -0.100 TMX GROUP LIMITED X 14 61.260 60.740 60.740 +0.170 iSHARES CANADIAN CORPORATE BD INDEX ETF XCB 41 21.270 21.260 21.270 +0.010 iSHARES S&P/TSX SMALL CAP INDEX ETF XCS 5 17.280 17.280 17.280 +0.680 iSHARES S&P/TSX CAPPED ENERGY INDEX ETF XEG 33 20.280 20.190 20.240 +0.060 iSHARES S&P/TSX CAPPED FINANCIALS INDEX XFN 1 30.640 30.640 30.640 +0.070 iSHARES S&P/TSX GLOBAL GOLD INDEX ETF XGD 340 10.750 10.660 10.750 -0.050 iSHARES S&P/TSX 60 INDEX ETF XIU 75 21.410 21.330 21.400 +0.060 iSHARES S&P/TSX CAPPED REIT INDEX ETF XRE 40 16.590 16.590 16.590 +0.260 iSHARES CDN SHORT TERM BOND INDEX ETF XSB 51 28.640 28.640 28.640 0.000 iSHARES S&P 500 INDEX ETF CAD HDGD XSP 20 22.470 22.470 22.470 +0.090 SIRIUS XM CANADA HOLDINGS INC. SV XSR 149 7.240 7.200 7.210 0.000 YELLOW MEDIA LIMITED Y 7 19.910 19.620 19.620 -0.250 YANGARRA RESOURCES LTD. YGR 56 3.980 3.830 3.980 +0.110 YAMANA GOLD INC YRI 681 8.160 8.020 8.140 +0.050 BMO SHORT CORPORATE BOND INDEX ETF ZCS 20 14.830 14.830 14.830 +0.020 BMO S&P/TSX EQUAL WEIGHT BANKS INDEX ETF ZEB 15 22.690 22.670 22.670 +0.050 ZENYATTA VENTURES LTD. ZEN 13 2.820 2.820 2.820 -0.120 BMO HI YLD US CORP BD HGD CAD INDEX ETF ZHY 16 16.290 16.250 16.260 +0.030 BMO JUNIOR GOLD INDEX ETF ZJG 2 7.070 7.070 7.070 +0.310 BMO LONG CORPORATE BOND INDEX ETF ZLC 2 17.660 17.660 17.660 +0.120 Trades: 25,768 Total Volume: 10,921,217 Total Value: $114,508,399 Advanced: 339 Declined: 203 Unchanged: 3,837 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.