Pure Trading Daily Market Summary June 09 2014 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDTL REAL ESTATE TR AAR.UN 32 4.740 4.730 4.730 0.000 ADVANTAGE OIL & GAS LTD. AAV 294 7.620 7.350 7.380 +0.020 ATHABASCA MINERALS INC ABM 41 2.560 2.520 2.520 +0.020 ABSOLUTE SOFTWARE CORP. ABT 1 6.780 6.780 6.780 +0.130 BARRICK GOLD CORPORATION ABX 239 17.710 17.430 17.440 -0.090 AIR CANADA CL A AC.A 500 10.790 10.080 10.080 -0.400 AIR CANADA CL B AC.B 524 10.880 10.050 10.080 -0.390 AMICA MATURE ACC 14 7.700 7.700 7.700 +0.080 ATCO LTD. CL.I NV ACO.X 17 51.780 51.510 51.730 +0.650 AUTOCANADA INC. ACQ 9 90.400 87.800 87.800 -2.690 ALARIS ROYALTY CORP AD 25 27.940 27.650 27.940 +0.350 ALDERON IRON ORE CORP. ADV 22 1.480 1.450 1.470 +0.070 AGNICO EAGLE MINES LIMITED AEM 46 33.950 33.490 33.500 -0.060 ARGENT ENERGY TRUST AET.UN 297 2.700 2.660 2.690 +0.010 AG GROWTH INTERNATIONAL INC. AFN 17 46.540 46.210 46.520 +0.800 AGF MANAGEMENT LTD. CL.B NV AGF.B 30 13.230 13.120 13.160 +0.010 ALAMOS GOLD INC. AGI 37 9.500 9.390 9.460 0.000 ALLIANCE GRAIN TRADERS INC. AGT 19 17.750 17.420 17.700 -0.250 AGRIUM INC AGU 38 100.080 98.980 99.160 -0.040 ALTUS GROUP LIMITED AIF 6 23.770 23.610 23.760 +0.090 AIMIA INC. AIM 13 19.500 19.480 19.500 -0.090 ASANKO GOLD INC. AKG 102 2.130 2.080 2.100 +0.050 ALTAGAS LTD. ALA 30 49.330 49.230 49.300 -0.290 ALABAMA GRAPHITE CORP. ALP 400 0.210 0.200 0.200 +0.010 ALTIUS MINERALS CORP. ALS 11 13.140 12.910 13.080 +0.130 AUTOMODULAR CORPORATION AM 10 2.270 2.270 2.270 0.000 AINSWORTH LUMBER CO. LTD ANS 292 2.820 2.750 2.810 +0.060 ALLIED NEVADA GOLD CORP ANV 48 3.240 3.180 3.240 +0.130 SPHERE 3D CORPORATION ANY 5 9.000 9.000 9.000 +0.330 AFRICA OIL CORP AOI 20 8.030 7.950 7.960 -0.030 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 15 35.600 35.360 35.510 +0.010 ALGONQUIN POWER & UTILITIES CORP. AQN 119 8.180 8.080 8.100 -0.020 ARGONAUT GOLD INC. AR 107 3.630 3.540 3.620 +0.050 AECON GROUP INC ARE 6 16.980 16.910 16.920 +0.010 ARC RESOURCES LTD. ARX 124 32.670 32.330 32.350 -0.320 ALACER GOLD CORP. ASR 56 2.340 2.310 2.330 +0.030 ATS AUTOMATION ATA 16 15.250 15.100 15.100 +0.040 ATAC RESOURCES LTD ATC 10 1.000 0.990 0.990 -0.020 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 73 29.810 29.270 29.350 -0.300 ATHABASCA OIL CORPORATION ATH 553 7.310 7.170 7.230 -0.070 ATLANTIC POWER CORP. ATP 51 3.560 3.530 3.540 -0.010 AURICO GOLD INC. AUQ 193 3.990 3.870 3.880 -0.060 ASTON HILL ADVANTAGED VIP INCOME FD AV.UN 50 11.470 11.470 11.470 +0.400 AVALON RARE METALS INC. AVL 10 0.550 0.550 0.550 +0.020 AVIGILON CORPORATION AVO 36 22.880 22.130 22.470 -0.350 A&W REVENUE ROYALTIES INCOME FUND AW.UN 2 23.290 23.030 23.030 +0.010 ARTIS REIT AX.UN 215 15.640 15.590 15.610 -0.060 ALEXCO RESOURCE CORP. AXR 6 1.130 1.110 1.110 +0.030 AMAYA GAMING GROUP INC. AYA 98 11.090 10.650 10.810 -0.300 AUGUSTA RESOURCE CORPORATION AZC 15 3.050 3.000 3.000 +0.030 BELL ALIANT INC. BA 43 29.000 28.930 28.980 -0.030 BANRO CORP. BAA 25 0.450 0.445 0.445 -0.005 BADGER DAYLIGHTING LTD. BAD 50 39.530 38.420 38.480 -0.210 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 82 47.910 47.780 47.800 +0.210 BALMORAL RESOURCES LTD. BAR 454 1.230 1.200 1.210 -0.030 BAUER PERFORMANCE SPORTS LTD. BAU 4 15.990 15.910 15.910 +0.180 BLACKBERRY LIMITED BB 557 8.710 8.410 8.630 +0.250 BOMBARDIER INC. CL. A MV BBD.A 2 3.850 3.850 3.850 +0.050 BOMBARDIER INC. CL. B SV BBD.B 1199 3.850 3.780 3.800 0.000 COTT CORP BCB 3 7.900 7.900 7.900 +0.140 BCE INC. BCE 296 50.560 50.360 50.470 +0.060 BEAR CREEK MINING CORP BCM 27 2.060 1.990 2.060 -0.030 BIRD CONSTRUCTION INC. BDT 5 13.800 13.790 13.790 +0.020 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 40 65.610 65.150 65.230 -0.050 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 47 31.470 31.380 31.390 +0.140 BROOKFIELD GLOBAL INFRASTR SEC INCOME FD BGI.UN 3 10.670 10.610 10.630 +0.080 BIG 8 SPLIT INC. D PR SHARES BIG.PR.D 3 10.600 10.600 10.600 0.000 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 26 28.720 28.380 28.680 +0.260 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 25 45.920 45.440 45.460 +0.030 BIRCHCLIFF ENERGY LTD. BIR 48 14.660 14.310 14.450 -0.050 BNK PETROLEUM INC. BKX 110 1.720 1.640 1.670 -0.040 BALLARD POWER SYSTEMS INC BLD 35 3.910 3.850 3.900 -0.110 BORALEX INC. BLX 1 13.700 13.700 13.700 -0.120 BANK OF MONTREAL BMO 25 76.940 76.570 76.760 +0.120 BANKERS PETROLEUM LTD. BNK 2219 6.730 5.900 6.540 -0.110 BONAVISTA ENERGY CORPORATION BNP 26 16.620 16.340 16.380 -0.140 BANK OF NOVA SCOTIA BNS 118 71.000 70.560 70.690 +0.300 BROOKFIELD OFFICE PROPERTIES INC. BPO 6 22.520 22.410 22.420 -0.050 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 86 22.560 22.410 22.490 -0.010 BIOTEQ ENVIRONMENTAL TECHNOLOGIES BQE 10 0.035 0.035 0.035 0.000 BELO SUN MINING CORP. BSX 25 0.175 0.170 0.170 -0.005 BTB REIT BTB.UN 223 4.510 4.480 4.490 -0.030 BAYTEX ENERGY CORP. BTE 21 47.120 46.840 47.030 +0.510 B2GOLD CORP. BTO 244 2.520 2.490 2.500 +0.010 BELLATRIX EXPLORATION LTD BXE 767 9.420 8.920 8.990 -0.500 BOYD GROUP INCOME FUND BYD.UN 8 45.000 44.150 44.150 -0.850 CANAMAX ENERGY LTD. CAC 30 1.620 1.620 1.620 +0.190 CAE INC CAE 61 14.950 14.810 14.810 -0.070 CANAM GROUP INC. CAM 45 13.810 13.500 13.740 +0.110 CDN APARTMENT UN CAR.UN 58 22.910 22.750 22.790 -0.080 CASCADES INC CAS 11 6.680 6.600 6.670 +0.010 CALLIDUS CAPITAL CORPORATION CBL 2 17.750 17.750 17.750 -0.150 iSHARES 1-5 YEAR LADD CORP BND IN ETF CBO 482 19.720 19.720 19.720 -0.010 COGECO CABLE INC. SV CCA 10 62.490 61.250 61.430 -0.050 CANADA CARBON INC. CCB 45 0.180 0.180 0.180 +0.005 CCL INDUSTRIES INC. CL. B NV CCL.B 13 107.230 105.660 105.890 -1.920 CAMECO CORP CCO 163 21.340 21.030 21.310 +0.310 CATAMARAN CORPORATION CCT 81 48.890 48.140 48.210 -0.400 CANELSON DRILLING INC CDI 62 7.990 7.860 7.960 +0.230 COM DEV INTL CDV 34 4.210 4.150 4.200 +0.040 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 10 33.070 32.680 32.890 +0.500 CALMENA ENERGY SERVICES INC. CEZ 10 0.035 0.035 0.035 +0.005 CANACCORD GENUITY GROUP INC. CF 47 11.840 11.440 11.440 -0.300 CARFINCO FINANCIAL GROUP INC. CFN 13 9.040 9.010 9.010 -0.150 CANFOR CORP CFP 120 24.470 23.460 24.080 +1.010 CALFRAC WELL SERVICES LTD. CFW 110 19.440 19.100 19.390 +0.350 CANFOR PULP PRODUCTS INC. CFX 13 12.560 12.500 12.560 +0.020 CENTERRA GOLD INC. CG 2540 4.020 3.960 3.970 0.000 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 14 2.940 2.870 2.940 +0.070 CINEPLEX INC. CGX 59 41.000 40.920 40.990 -0.010 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 51 20.100 19.950 20.100 +0.130 CHOICE PROPERTIES REIT CHP.UN 3 10.770 10.770 10.770 +0.060 CHORUS AVIATION INC. CL B CHR.B 1 4.180 4.180 4.180 -0.010 CI FINANCIAL CORP. CIX 37 35.690 35.170 35.170 -0.350 CARDINAL ENERGY LTD. CJ 18 17.010 16.990 16.990 -0.100 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 29 25.740 25.510 25.690 +0.380 CHINOOK ENERGY INC. CKE 158 2.410 2.350 2.410 +0.110 iSHARES 1-5 YEAR LADDERED GOV BD IN ETF CLF 61 19.350 19.350 19.350 -0.010 CONNACHER OIL & GAS LTD. CLL 5 0.205 0.205 0.205 -0.005 CELESTICA INC SV CLS 199 13.090 12.860 13.020 +0.190 CANADIAN IMPERIAL BANK OF COMMERCE CM 120 97.290 96.700 96.720 -0.250 CIBC NON-CUM RESET CL A PR SER 33 CM.PR.K 15 25.260 25.260 25.260 0.000 COMPUTER MODELLING GROUP LTD CMG 11 29.660 29.140 29.430 +0.330 CANACOL ENERGY LTD CNE 36 7.380 7.320 7.350 -0.020 CONTINENTAL GOLD LIMITED CNL 57 3.220 3.150 3.220 +0.120 CDN NATURAL RES CNQ 319 46.370 45.950 46.330 +0.320 CANADIAN NATIONAL RAILWAY CO. CNR 109 67.620 67.260 67.380 +0.070 CANADIAN OREBODIES INC CO 80 0.025 0.025 0.025 -0.005 CARDIOME PHARMA CORP COM 7 7.710 7.590 7.610 -0.150 CANADIAN OIL SANDS LIMITED COS 363 23.340 23.100 23.230 +0.210 CANADIAN PACIFIC RAILWAY LIMITED CP 37 197.400 195.030 195.620 -0.460 CRESCENT POINT ENERGY CORP. CPG 68 44.860 44.600 44.820 +0.140 COALSPUR MINES LIMITED CPT 50 0.060 0.060 0.060 +0.005 CAPITAL POWER CORPORATION CPX 24 26.260 25.970 26.040 +0.040 CEQUENCE ENERGY LTD. CQE 269 2.850 2.750 2.760 -0.050 CREW ENERGY INC CR 73 11.060 10.880 10.980 -0.120 CORONET METALS INC. CRF 160 0.030 0.025 0.025 -0.020 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 139 13.360 13.300 13.310 -0.040 CAPSTONE MINING CORP. CS 754 2.540 2.460 2.470 -0.070 iSHARES ADVANT SHORT DUR HIGH INC ETF CSD 33 20.460 20.460 20.460 +0.040 CAPSTONE INFRASTRUCTURE CORP. CSE 305 4.400 4.360 4.390 +0.030 CHARTWELL RETIREMENT RESIDENCES CSH.UN 73 11.030 10.940 11.020 +0.050 CONSTELLATION SOFTWARE INC. CSU 9 248.210 246.290 248.010 +0.190 CROCOTTA ENERGY INC. CTA 252 4.250 4.060 4.090 -0.050 CANADIAN TIRE CORPORATION CL. A NV CTC.A 23 105.790 105.360 105.390 -0.020 CITADEL INCOME FUND CTF.UN 32 3.330 3.310 3.330 +0.020 CANADIAN UTILITIES LTD. CL.A NV CU 18 39.380 39.200 39.200 +0.090 COMINAR R E UN CUF.UN 65 19.100 19.010 19.070 0.000 COPPER MINING CORPORATION CUM 279 2.240 2.170 2.240 0.000 CANEXUS CORPORATION CUS 91 4.840 4.760 4.780 +0.030 CENOVUS ENERGY INC. CVE 216 32.640 32.390 32.560 +0.140 CDN WESTERN BANK CWB 25 40.090 39.460 39.900 +0.680 CWC ENERGY SERVICES CORP. CWC 77 1.060 1.050 1.060 +0.020 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 67 27.330 27.180 27.200 -0.130 CONCORDIA HEALTHCARE CORP. CXR 165 35.500 34.940 35.350 +0.590 COUNSEL CORP CXS 28 1.620 1.610 1.620 +0.040 DREAM OFFICE REIT D.UN 63 29.440 29.360 29.360 -0.040 DUNDEE CORP. CL.A SV DC.A 24 17.020 16.880 17.000 +0.150 DONNYCREEK ENERGY INC. DCK 213 2.330 2.300 2.310 +0.020 DDS WIRELESS INT L INC DD 7 2.230 2.230 2.230 0.000 DOMINION DIAMOND CORPORATION DDC 35 14.730 14.680 14.700 -0.020 DELPHI ENERGY CORP. DEE 150 3.880 3.800 3.850 -0.010 DIVIDEND 15 SPLIT CORP II CL A DF 6 8.780 8.780 8.780 +0.060 DIVIDEND 15 SPLIT CORP PR A DF.PR.A 10 10.110 10.110 10.110 +0.010 DIVIDEND 15 SPLIT CORP DFN 5 11.940 11.920 11.920 +0.070 DIVIDEND 15 SPLIT CORP. DFN.PR.A 20 10.160 10.150 10.160 +0.050 DETOUR GOLD CORP. DGC 44 11.470 11.330 11.340 +0.020 DIVIDEND GROWTH SPLIT CORP. CLASS A DGS 8 10.140 10.110 10.140 +0.130 DH CORPORATION DH 16 32.240 31.810 32.230 +0.080 DHX MEDIA LTD. DHX 159 6.080 5.920 6.050 +0.100 DREAM INDUSTRIAL REIT DIR.UN 22 9.660 9.590 9.660 +0.030 DENISON MINES CORP DML 793 1.300 1.280 1.290 +0.020 CIPHER PHARMACEUTICALS INC. DND 2 8.070 8.020 8.070 +0.280 DOLLARAMA INC. DOL 37 96.550 93.820 96.400 +3.180 BRP INC. DOO 4 29.150 29.120 29.150 +0.270 DUNDEE PRECIOUS METALS INC. DPM 79 3.970 3.840 3.960 +0.100 DREAM GLOBAL REIT DRG.UN 61 9.680 9.590 9.610 +0.030 DESCARTES SYS DSG 30 14.890 14.750 14.780 +0.030 DOUBLELINE INCOME SOLUTIONS TR UN DSL.UN 5 9.400 9.400 9.400 -0.010 DEETHREE EXPLORATION LTD. DTX 74 11.200 11.060 11.110 -0.040 DRAGONWAVE INC. DWI 6 1.500 1.480 1.500 +0.010 EAGLE HILL EXPLORATION CORP EAG 400 0.045 0.045 0.045 0.000 ENCANA CORP. ECA 182 25.600 25.330 25.480 +0.110 ENERCARE INC. ECI 13 11.990 11.970 11.980 +0.030 ENDEAVOUR SILVER CORP. EDR 17 4.600 4.510 4.520 -0.070 ELEMENT FINANCIAL CORPORATION EFN 190 13.410 13.110 13.170 -0.190 ENERGY FUELS INC. EFR 4 7.750 7.730 7.750 -0.180 ENERFLEX LTD. EFX 73 19.140 18.910 18.990 +0.240 EAGLE ENERGY TRUST EGL.UN 100 6.150 6.130 6.150 +0.020 EASYHOME LTD. EH 1 19.740 19.740 19.740 +0.180 EXCHANGE INCOME CORPORATION EIF 15 21.250 21.000 21.020 +0.210 CANOE EIT INCOME FUND TRUST EIT.UN 251 12.530 12.520 12.520 0.000 CANOE EIT INCOME FUND E WTS EIT.WT.E 600 0.055 0.055 0.055 +0.005 ELDORADO GOLD ELD 225 6.620 6.530 6.560 -0.030 EASTERN PLATINUM LIMITED ELR 60 0.095 0.095 0.095 -0.005 EMERA INCORPORATED EMA 19 33.910 33.620 33.620 0.000 EMPIRE COMPANY LTD. CL.A NV EMP.A 11 66.760 66.380 66.680 -0.070 ENBRIDGE INC ENB 77 51.420 50.740 50.840 -0.420 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 22 27.890 27.790 27.880 +0.010 ENTREC CORPORATION ENT 4 1.440 1.440 1.440 +0.040 ENCANTO POTASH CORP. EPO 90 0.125 0.125 0.125 +0.005 EPSILON ENERGY LTD. EPS 61 4.050 3.990 4.020 -0.030 ENERPLUS CORPORATION ERF 204 25.490 24.870 25.000 -0.740 ENSIGN ENERGY SERVICES INC. ESI 62 16.520 16.340 16.500 +0.160 ESSENTIAL ENERGY SERVICES LTD. ESN 35 2.570 2.550 2.570 +0.030 ESPIAL GROUP INC. ESP 52 2.920 2.850 2.900 0.000 ENTREE GOLD INC. ETG 10 0.310 0.310 0.310 -0.045 EVOLVING GOLD CORP EVG 720 0.015 0.015 0.015 0.000 EXTENDICARE INC. EXE 529 7.430 7.380 7.400 0.000 ABDERDEEN ASIA-PACIFIC INCOME INVEST LTD FAP 48 6.330 6.270 6.270 -0.080 FIRST CAPITAL REALTY INC. FCR 22 18.940 18.870 18.870 0.000 FISSION URANIUM CORP. FCU 329 1.240 1.220 1.240 0.000 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 5 509.500 503.610 505.120 -3.770 FINANCIAL 15 SPLIT CORP. II PR. FFN.PR.A 10 10.120 10.120 10.120 +0.050 FIRST QUANTUM J FM 97 21.840 21.560 21.660 -0.030 FRANCO-NEVADA CORPORATION FNV 39 50.800 50.580 50.580 -0.160 FIRST MAJESTIC SILVER CORP FR 69 9.560 9.450 9.470 -0.040 CANYON SERVICES GROUP INC. FRC 52 16.940 16.530 16.910 +0.410 FREEHOLD ROYALTIES LTD. FRU 32 27.020 26.910 27.000 +0.150 FIRSTSERVICE CORPORATION SV FSV 2 57.830 57.830 57.830 +1.670 FINANCIAL 15 SPLIT CORP FTN 3 9.970 9.970 9.970 -0.010 FORTIS INC FTS 33 31.930 31.830 31.890 -0.120 FORTIS INC. INSTAL RCPTS 4% 09JAN24 FTS.IR 330 36.390 36.390 36.390 -0.310 FINNING INTL FTT 18 29.760 29.630 29.640 +0.140 FORTUNA SILVER MINES INC FVI 32 4.590 4.480 4.500 0.000 GOLDCORP INC G 131 25.290 25.090 25.140 0.000 GABRIEL RES J GBU 5 0.970 0.970 0.970 +0.090 GRAN COLOMBIA GOLD CORP. GCM 20 1.300 1.280 1.280 -0.010 GIBSON ENERGY INC. GEI 9 33.260 33.060 33.170 -0.190 GAMEHOST INC. GH 70 15.850 15.850 15.850 +1.610 CGI GROUP INC. CL.A SV GIB.A 78 37.100 36.820 36.890 -0.180 GLOBAL DIV INV GR. INCOME TR. II GII.UN 28 1.350 1.330 1.350 -0.010 GILDAN ACTIVEWEAR INC. GIL 24 59.920 59.420 59.900 +0.400 GMP CAPITAL INC. GMP 2 8.910 8.790 8.910 -0.030 BSM TECHNOLGIES INC GPS 9 2.170 2.050 2.140 +0.020 GRANITE REIT GRT.UN 7 39.810 39.640 39.640 -0.240 GLUSKIN SHEFF + ASSOCIATES INC. GS 21 32.530 32.350 32.360 -0.210 GRAN TIERRA ENERGY INC GTE 119 7.940 7.850 7.920 +0.120 KNIGHT THERAPEUTICS INC. GUD 1 5.450 5.450 5.450 -0.050 GUYANA GOLDFIELDS INC GUY 57 2.200 1.960 2.020 -0.100 GREAT-WEST LIFECO INC GWO 101 29.560 29.350 29.480 +0.070 GEAR ENERGY LTD GXE 4 5.400 5.380 5.380 +0.030 GUESTLOGIX INC GXI 14 1.250 1.250 1.250 +0.010 HUDSON S BAY COMPANY HBC 107 17.170 17.030 17.160 +0.020 HUDBAY MINERALS INC. HBM 196 9.760 9.630 9.700 0.000 HOME CAPITAL GROUP INC. HCG 19 50.860 49.850 50.530 +0.610 HORIZONS ACTIVE FLOATING RATE BOND ETF C HFR 1847 10.200 10.200 10.200 0.000 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 59 16.010 15.880 15.910 -0.150 HEALTHLEASE PROPERTIES REIT HLP.UN 2 10.560 10.560 10.560 +0.100 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 302 5.130 4.980 5.120 +0.150 HORIZON NORTH LOGISTICS HNL 46 7.680 7.610 7.610 +0.010 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 254 3.660 3.620 3.620 -0.120 AMERICAN HOTEL INCOME PROPERTIES REIT LP HOT.UN 33 10.160 10.150 10.150 -0.050 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 141 5.350 5.300 5.350 +0.150 H & R REAL EST UN HR.UN 78 23.600 23.400 23.430 -0.130 HUSKY ENERGY INC. HSE 69 36.050 35.920 35.980 +0.010 HORIZONS BETAPRO S&P 500R BULL PLUS ETF HSU 10 28.090 28.090 28.090 +0.110 HORIZONS BPRO S&P 500 VIX SHT BULL ETF HVU 204 3.420 3.240 3.420 +0.070 HIGH ARCTIC ENERGY SERVICES HWO 26 5.610 5.560 5.560 -0.040 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 42 5.270 5.250 5.260 -0.040 HORIZONS S&P/TSX 60 INDEX ETF HXT 17 26.710 26.670 26.670 +0.150 INTELLIPHARMACEUTICS INTERNATIONAL INC. I 1 4.010 4.010 4.010 +0.060 ITHACA ENERGY INC IAE 291 2.600 2.500 2.540 -0.070 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 57 42.940 42.250 42.710 +0.220 ICO THERAPEUTICS INC ICO 500 0.075 0.075 0.075 -0.245 INTRINSYC SOFTWARE INTERNATIONAL INC. ICS 95 0.125 0.125 0.125 -0.005 IVANHOE ENERGY IE 10 0.425 0.415 0.415 -0.065 INTACT FINANCIAL CORPORATION IFC 15 74.250 73.710 73.820 -0.510 INTERFOR CORPORATION IFP 38 15.910 15.570 15.900 +0.490 IGM FINANCIAL INC. IGM 49 51.750 51.590 51.660 0.000 IMPERIAL METALS CORP. III 14 15.540 15.260 15.360 -0.140 IAMGOLD CORP IMG 194 3.990 3.890 3.990 +0.130 IMPERIAL OIL IMO 27 54.430 54.120 54.360 +0.400 IMAX CORP IMX 1 28.570 28.570 28.570 +0.360 IONA ENERGY INC. INA 5 0.495 0.495 0.495 +0.005 INNERGEX RENEWABLE ENERGY INC. INE 6 10.250 10.200 10.230 +0.140 INNVEST REIT TRUST UNIT INN.UN 27 5.190 5.140 5.140 +0.020 INPUT CAPITAL CORP. INP 39 2.450 2.350 2.350 0.000 INTERTAINMENT MEDIA INC INT 20 0.035 0.035 0.035 0.000 INTER PIPELINE LTD. IPL 208 32.420 32.270 32.270 -0.160 INTERTAPE POLYMER ITP 50 12.930 12.660 12.920 +0.250 IVANHOE MINES LTD. IVN 1581 1.310 1.250 1.300 -0.010 JUST ENERGY GROUP INC. JE 173 6.230 5.980 6.230 +0.100 KINROSS GOLD CORP K 433 4.300 4.240 4.240 -0.020 KELT EXPLORATION LTD. KEL 54 13.650 13.520 13.600 +0.060 KERR MINES INC. KER 210 0.025 0.025 0.025 0.000 KEYERA CORP. KEY 53 74.850 74.570 74.720 +0.020 KIRKLAND LAKE GOLD INC. KGI 26 2.980 2.880 2.980 +0.170 KELSO TECHNOLOGIES INC KLS 59 5.990 5.470 5.470 -0.390 KILLAM PROPERTIES INC. KMP 5 10.500 10.430 10.430 -0.060 CUB ENERGY INC. KUB 900 0.170 0.170 0.170 +0.010 LOBLAW COMPANIES LIMITED L 28 47.880 47.500 47.800 +0.420 LAURENTIAN BANK LB 44 49.260 48.870 48.930 +0.180 LAURENTIAN BANK OF CDA SER 10 5.25% LB.PR.E 19 24.990 24.990 24.990 0.000 LIFE & BANC SPLIT CORP LBS 4 10.290 10.290 10.290 +0.060 LIFE & BANC SPLIT CORP PR A LBS.PR.A 6 10.210 10.210 10.210 -0.040 LEGACY OIL AND GAS INC. LEG 220 9.320 9.090 9.130 +0.070 CDN LIFE COS SPLIT CORP. 2012 PR LFE.PR.B 32 10.040 10.030 10.030 0.000 LUNA GOLD CORP LGC 5 1.010 1.010 1.010 +0.040 LABRADOR IRON ORE ROYALTY CORPORATION LIF 73 30.810 30.100 30.610 +0.320 LABRADOR IRON MINES HOLDINGS LIMITED LIM 10 0.110 0.110 0.110 -0.005 LUMENPULSE INC. LMP 2 18.720 18.600 18.720 -0.170 LINAMAR CORP LNR 17 66.320 65.060 65.240 -0.920 LONGVIEW OIL CORP. LNV 30 7.040 6.880 6.880 -0.060 LORUS THERAPEUTICS LOR 5 0.490 0.490 0.490 -0.020 LONG RUN EXPLORATION LTD LRE 404 5.420 5.390 5.420 +0.040 LAKE SHORE GOLD CORP. LSG 35 0.800 0.800 0.800 -0.010 LIGHTSTREAM RESOURCES LTD. LTS 309 8.140 8.070 8.130 +0.100 LUCARA DIAMOND CORP LUC 183 2.280 2.220 2.240 +0.030 LUNDIN MINING CORP. LUN 456 5.770 5.690 5.750 +0.060 LEISUREWORLD SENIOR CARE CORP LW 4 12.930 12.870 12.930 +0.130 LYDIAN INTERNATIONAL LTD LYD 99 1.160 1.110 1.130 +0.030 MAG SILVER CORP. MAG 8 8.840 8.800 8.810 -0.030 MANITOBA TELECOM MBT 4 32.200 32.160 32.160 -0.170 MAGOR CORPORATION MCC 50 0.280 0.280 0.280 MACDONALD DETTWILER MDA 16 90.550 89.660 89.940 -0.550 MAJOR DRILLING GRP MDI 148 7.690 7.410 7.640 -0.040 MEG ENERGY CORP. MEG 32 37.670 37.470 37.600 -0.020 MANITOK ENERGY INC. MEI 17 2.280 2.260 2.270 +0.030 MANULIFE FIN MFC 363 20.950 20.760 20.820 +0.020 MANULIFE FINANCIAL CORP. PR A SER 4 MFC.PR.D 24 25.000 24.980 25.000 +0.020 MAPLE LEAF FOODS MFI 52 18.760 18.570 18.710 +0.190 MAGNA INTERNATIONAL INC. COMMON MG 23 118.190 116.800 117.000 -0.150 MEGA PRECIOUS METALS INC. MGP 70 0.115 0.115 0.115 -0.015 GENWORTH MI CANADA INC. MIC 22 39.990 39.560 39.860 +0.170 MAJESCOR RESOURCES INC MJX 40 0.055 0.055 0.055 +0.050 MERCATOR MINERALS LTD. ML 60 0.095 0.090 0.090 -0.005 MINCO GOLD CORPORATION MMM 20 0.365 0.365 0.365 +0.045 PRECIOUS METALS AND MINING TRUST MMP.UN 22 2.520 2.510 2.510 -0.030 MART RESOURCES INC MMT 75 1.480 1.460 1.460 -0.020 MITEL NETWORKS CORPORATION MNW 12 12.320 12.270 12.310 +0.160 MOLY MINES LIMITED MOL 880 0.070 0.070 0.070 0.000 MOUNTAIN PROV J MPV 9 5.050 5.050 5.050 -0.050 MARQUEE ENERGY LTD. MQL 80 1.090 1.070 1.090 +0.040 MARTINREA INTERNATIONAL INC. MRE 111 12.250 12.140 12.140 -0.160 MORGUARD N.A. RESIDENTIAL REIT MRG.UN 3 10.600 10.600 10.600 -0.040 METRO INC. MRU 5 67.870 67.270 67.680 +0.100 MORNEAU SHEPELL INC. MSI 2 16.820 16.810 16.810 +0.210 MERUS LABS INTERNATIONAL INC. MSL 49 1.770 1.750 1.760 +0.040 TIMBERCREEK SENIOR MTGE INV CORP. MTG 3 8.730 8.730 8.730 +0.030 MULLEN GROUP LTD. MTL 22 29.900 29.450 29.850 +0.740 MADALENA ENERGY INC. MVN 300 0.510 0.510 0.510 0.000 METHANEX CORP MX 7 65.410 63.390 65.410 +1.490 NATIONAL BANK OF CANADA NA 78 45.990 45.660 45.780 +0.100 NEWALTA CORPORATION NAL 20 20.470 19.710 20.440 +0.560 NORBORD INC. NBD 46 26.910 26.350 26.850 +0.780 NEVADA COPPER CORP. NCU 1 2.100 2.100 2.100 +0.010 NORDION INC. NDN 55 13.900 13.870 13.890 +0.010 NOVADAQ TECHNOLOGIES INC. NDQ 1 16.130 16.130 16.130 +0.560 NEW FLYER INDUSTIRES INC. NFI 3 12.230 12.230 12.230 -0.010 NOVAGOLD RES INC. NG 8 3.800 3.770 3.770 +0.070 NEW GOLD INC. NGD 202 6.040 5.870 5.870 -0.110 NGEX RESOURCES INC. NGQ 85 2.100 2.000 2.050 0.000 NORANDA INCOME FUND NIF.UN 85 5.380 5.330 5.330 0.000 NIKO RES NKO 513 3.410 2.530 2.610 -0.150 NEULION INC. NLN 208 1.080 1.000 1.030 +0.020 NEMASKA LITHIUM INC. NMX 50 0.100 0.100 0.100 -0.005 NORTH AMERICAN ENERGY PARTNERS INC. NOA 9 8.510 8.470 8.490 -0.010 NORTHLAND POWER INC. NPI 10 17.930 17.800 17.800 +0.080 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 32 28.300 28.050 28.300 +0.110 BIG NORTH GRAPHITE CORP. NRT 80 0.045 0.045 0.045 0.000 NEVSUN RES J NSU 20 3.760 3.690 3.730 +0.030 NEPTUNE TECHNOLOGIES & BIORESSOURCESINC. NTB 3 2.720 2.700 2.700 +0.180 NUVISTA ENERGY LTD. NVA 107 11.810 11.640 11.810 +0.270 THE NORTH WEST COMPANY INC. NWC 19 24.910 24.480 24.720 +0.180 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 126 10.000 9.940 9.960 0.000 ONEX CORPORATION SV OCX 11 67.390 66.980 66.980 -0.220 OCEANAGOLD CORP. OGC 53 2.790 2.770 2.770 0.000 ONCOLYTICS BIO ONC 8 1.510 1.510 1.510 +0.110 OSISKO GOLD ROYALTIES LTD. W.I. OR 82 16.150 15.900 16.010 +0.110 OSISKO MINING CORPORATION OSK 769 8.300 8.230 8.230 -0.040 OCP SENIOR CREDIT FUND OSL.UN 7 10.000 9.980 9.980 -0.020 OPEN TEXT CORP OTC 13 52.570 52.280 52.570 +0.320 PRIMERO MINING CORP. P 50 7.090 7.040 7.070 -0.020 PAN AMERICAN J PAA 20 14.020 13.930 13.930 0.000 PARTNERS REIT PAR.UN 35 4.900 4.850 4.850 0.000 PREMIUM BRANDS HOLDINGS CORP PBH 1 22.170 22.170 22.170 -0.110 PRECISION DRILLING CORPORATION PD 128 14.720 14.480 14.660 +0.110 N A PALLADIUM PDL 175 0.320 0.310 0.310 +0.005 PALADIN RESOURCES LTD. PDN 5 0.370 0.370 0.370 +0.005 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 52 40.390 39.780 40.390 +0.570 PREMIER GOLD MINES LTD. PG 125 2.240 2.220 2.240 +0.040 PENGROWTH ENERGY CORPORATION PGF 167 7.220 7.190 7.210 +0.030 PIMCO GLOBAL INCOME OPPORTUNITIES FUND PGI.UN 4 9.990 9.990 9.990 -0.030 PATIENT HOME MONITORING CORP. PHM 105 0.285 0.285 0.285 0.000 PHX ENERGY SERVICES CORP. PHX 7 16.550 16.500 16.500 +0.260 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 29 24.350 24.150 24.150 0.000 PARKLAND FUEL CORPORATION PKI 56 21.620 21.540 21.610 +0.220 PILOT GOLD INC. PLG 60 1.450 1.410 1.420 +0.020 PROMETIC LIFE SCIENCES INC. PLI 5 1.150 1.150 1.150 +0.010 PARALLEL ENERGY TRUST PLT.UN 155 4.210 4.150 4.200 +0.040 PLAZA RETAIL REIT PLZ.UN 1 4.060 4.060 4.060 -0.030 PRISM MEDICAL LTD. PM 10 7.990 7.990 7.990 +0.240 PETROMANAS ENERGY INC. PMI 5 0.335 0.335 0.335 -0.005 PERPETUAL ENERGY INC. PMT 38 1.750 1.710 1.710 -0.020 PINECLIFF ENERGY INC. PNE 2374 1.440 1.370 1.430 +0.060 PINETREE CAPITAL LTD PNP 10 0.425 0.425 0.425 +0.015 POTASH CORPORATION OF SASKATCHEWAN INC POT 400 38.910 38.680 38.790 -0.010 PARAMOUNT RESOURCES LTD. POU 40 61.660 60.940 61.270 +0.010 POWER CORPORATION OF CANADA SV POW 50 29.710 29.620 29.670 +0.050 PEMBINA PIPELINE CORPORATION PPL 529 44.880 44.680 44.710 +0.150 PAINTED PONY PETROLEUM LTD. PPY 64 12.580 12.260 12.450 -0.150 PROBE MINES LTD PRB 18 2.700 2.650 2.700 +0.030 PACIFIC RUBIALES ENERGY CORP PRE 362 22.310 21.110 22.300 +1.220 PERSEUS MINING LIMITED PRU 10 0.305 0.305 0.305 -0.005 PETROWEST CORPORATION PRW 1294 1.360 1.290 1.300 -0.080 PULSE SEISMIC INC. PSD 61 3.390 3.340 3.390 +0.010 PASON SYSTEMS INC. PSI 17 30.460 30.280 30.330 -0.130 PRAIRIESKY ROYALTY LTD. PSK 41 37.650 36.500 37.650 +1.220 PETROAMERICA OIL CORP. PTA 10 0.350 0.350 0.350 +0.005 POET TECHNOLOGIES INC. PTK 187 1.680 1.630 1.640 +0.110 PLATINUM GROUP METALS LTD. PTM 7 1.190 1.180 1.180 -0.020 PUREPOINT URANIUM GROUP INC. PTU 60 0.055 0.055 0.055 -0.005 PURE TECHNOLOGIES LTD. PUR 16 7.050 6.990 6.990 -0.080 PRETIUM RESOURCES INC. PVG 7 7.410 7.360 7.360 -0.030 POWERTECH URANIUM CORP. PWE 20 0.065 0.065 0.065 +0.005 POWER FINANCIAL CORP. PWF 20 33.590 33.500 33.570 +0.120 PENN WEST PETROLEUM LTD. PWT 115 10.710 10.580 10.670 +0.140 PAREX RESOURCES INC. PXT 61 12.300 12.170 12.260 +0.110 BLACKPEARL RESOURCES INC. PXX 157 2.360 2.310 2.320 0.000 PIZZA PIZZA ROYALTY CORP. PZA 1 13.800 13.800 13.800 0.000 QUEBECOR INC. CL.B SV QBR.B 50 27.470 27.010 27.230 +0.240 QUESTERRE ENERGY CORP QEC 151 1.320 1.280 1.280 -0.040 QHR CORPORATION QHR 164 1.300 1.250 1.300 +0.050 QUESTOR TECHNOLOGY INC. QST 82 3.950 3.900 3.950 0.000 ROMARCO MINERALS INC. R 40 0.780 0.780 0.780 0.000 RITCHIE BROS AUCTIONEERS INC. RBA 78 26.850 26.140 26.230 +0.930 RB ENERGY INC. RBI 20 0.700 0.690 0.700 0.000 ROBEX RESOURCES INC. RBX 5 0.155 0.155 0.155 -0.070 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 91 44.670 44.200 44.450 +0.200 ROCK ENERGY INC. RE 31 7.040 6.900 6.920 -0.050 CDN REAL ESTATE UN REF.UN 36 46.320 45.830 45.930 -0.240 RIOCAN REAL EST UN REI.UN 100 27.860 27.650 27.680 -0.160 REITMANS CANADA LTD. CL.A NV RET.A 17 6.450 6.390 6.440 +0.050 ROYAL GOLD J RGL 1 68.820 68.820 68.820 +0.220 RIO ALTO MINING LIMITED RIO 205 1.900 1.850 1.860 0.000 REDKNEE SOLUTIONS INC. RKN 59 5.450 5.370 5.370 -0.080 REGAL LIFESTYLE COMMUNITIES INC. RLC 59 7.600 7.500 7.500 -0.150 RESERVOIR MINERALS INC. RMC 3 6.230 6.230 6.230 -0.010 RETROCOM REIT RMM.UN 104 4.700 4.660 4.690 +0.050 RMP ENERGY INC. RMP 61 8.950 8.800 8.840 -0.040 RUBICON MINERALS CORP. RMX 224 1.070 1.040 1.050 +0.010 TRANSALTA RENEWABLES INC. RNW 1 11.400 11.400 11.400 0.000 RONA INC. RON 18 11.150 11.110 11.130 -0.020 RAISE PRODUCTION INC. RPC 8 2.470 2.470 2.470 +0.130 RAGING RIVER EXPLORATION INC. RRX 117 10.610 10.460 10.460 -0.040 ROGERS SUGAR INC. RSI 134 4.480 4.450 4.470 0.000 ARTEK EXPLORATION LTD. RTK 66 4.290 4.250 4.250 +0.030 RUSSEL METALS RUS 8 33.930 33.800 33.800 -0.050 ROYAL BANK OF CANADA RY 243 75.430 74.650 75.240 +0.540 SHERRITT INTL RV S 233 4.700 4.640 4.660 0.000 SAPUTO INC. SAP 7 62.280 61.690 62.200 +1.460 SABINA GOLD & SILVER CORP. SBB 5 0.630 0.630 0.630 +0.010 BROMPTON SPLIT BANC CORP. CL A SBC 8 14.590 14.520 14.590 +0.120 SEARS CANADA INC SCC 1 13.800 13.800 13.800 +0.100 SELECTCORE LTD SCG 200 0.020 0.020 0.020 0.000 SHAWCOR LTD SCL 12 57.420 57.150 57.280 -0.570 SPROTT RESOURCE CORP SCP 11 2.740 2.670 2.740 +0.040 THESCORE INC. SCR 5 0.275 0.275 0.275 -0.025 SECURE ENERGY SERVICES INC. SES 117 20.950 20.400 20.710 +0.410 SPYGLASS RESOURCES CORP SGL 131 1.750 1.720 1.720 0.000 SAN GOLD CORP SGR 5 0.130 0.130 0.130 +0.005 SURGE ENERGY INC. SGY 259 7.240 7.050 7.080 -0.010 SPROTT INC SII 104 3.250 3.210 3.220 -0.010 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 185 26.990 26.870 26.920 -0.170 SUN LIFE FINANCIAL INC. SLF 22 38.600 38.160 38.480 +0.330 SUN LIFE FINANCIAL INC. PR. SER. 6R SLF.PR.F 13 24.970 24.970 24.970 0.000 SILVER WHEATON CORP. SLW 188 22.990 22.820 22.830 -0.080 SMART TECHNOLOGIES INC SMA 8 2.730 2.720 2.730 -0.070 SEMAFO J SMF 154 3.880 3.770 3.850 +0.050 SUMMIT INDUSTRIAL INCOME REIT SMU.UN 4 5.840 5.840 5.840 +0.030 SNC-LAVALIN SV SNC 8 55.390 54.890 54.890 -0.010 STRATEGIC OIL & GAS LTD SOG 5 0.445 0.445 0.445 0.000 SUPERIOR PLUS CORP. SPB 90 13.450 13.290 13.330 +0.100 SPARTAN ENERGY CORP. SPE 1383 4.160 4.050 4.140 +0.070 STORM RESOURCES LTD. SRX 41 5.350 5.240 5.310 +0.100 SANDSTORM GOLD LTD. SSL 25 5.720 5.630 5.650 -0.080 SILVER STANDARD RES INC. SSO 18 7.510 7.400 7.400 0.000 STUDENT TRANSPORTATION INC. COMMON STB 67 6.900 6.850 6.860 0.000 STUDENT TRANSPORT. INC. 6.25% 30JUN18 STB.DB.U 20 101.660 101.590 101.590 +0.600 STANTEC INC STN 35 67.760 67.420 67.700 +0.750 SOUTHERN PACIFIC RESOURES CORP STP 10 0.215 0.210 0.215 +0.025 SUNCOR ENERGY INC. SU 650 43.440 42.920 43.390 +0.540 SULLIDEN GOLD CORPORATION LTD. SUE 54 1.000 1.000 1.000 -0.020 SANDVINE CORPORATION SVC 46 3.620 3.500 3.600 +0.060 SILVERCREST MINES INC SVL 23 1.810 1.770 1.810 +0.020 SILVERCORP METALS INC. SVM 50 1.920 1.850 1.910 +0.070 SAVANNA ENERGY SERVICES CORP SVY 72 8.740 8.570 8.670 +0.160 SIERRA WIRELESS SW 57 22.040 21.710 21.900 +0.630 TELUS CORPORATION T 89 41.400 41.020 41.020 -0.050 TRANSALTA CORPORATION TA 55 12.740 12.630 12.700 +0.060 TAG OIL LTD TAO 1 2.580 2.580 2.580 -0.020 TWIN BUTTE ENERGY LTD. TBE 2917 1.870 1.790 1.830 -0.030 TECK RESOURCES LTD. CL.B SV TCK.B 223 23.760 23.550 23.610 -0.030 TRANSCONTINENTAL INC. CL A SV TCL.A 205 15.860 15.690 15.820 +0.070 THOMPSON CREEK METALS COMPANY TCM 48 3.090 3.020 3.030 -0.060 TRICON CAPITAL GROUP INC. TCN 53 7.780 7.720 7.730 0.000 TRICAN WELL TCW 78 17.180 16.710 17.080 +0.520 TORONTO-DOMINION BANK TD 267 55.450 54.880 55.240 +0.420 TD BANK PR. SERIES AK TD.PR.K 9 25.300 25.300 25.300 +0.010 TRINIDAD DRILLING LTD. TDG 76 12.300 12.020 12.280 +0.280 TOSCANA ENERGY INCOME CORPORATION TEI 1 14.020 14.020 14.020 +0.070 TRILOGY ENERGY CORP. TET 46 29.150 29.000 29.110 +0.150 TRANSFORCE INC. TFI 43 24.970 24.710 24.850 +0.090 TRANSGLOBE J TGL 25 7.980 7.860 7.870 -0.030 TERANGA GOLD CORPORATION TGZ 20 0.610 0.610 0.610 +0.010 TIM HORTONS INC. THI 28 59.770 59.440 59.770 +0.040 TAHOE RESOURCES INC. THO 16 23.160 23.000 23.060 -0.080 TOROMONT IND TIH 17 26.870 26.810 26.870 +0.150 TEKMIRA PHAMACEUTICALS CORP TKM 25 15.900 15.330 15.520 +0.850 TASEKO MINES LTD. TKO 26 2.400 2.370 2.400 +0.030 TALISMAN ENERGY INC. TLM 756 11.180 10.990 11.160 +0.190 TIMBERCREEK MORTGAGE INVEST TMC 44 9.480 9.400 9.400 -0.070 TITAN MEDICAL INC TMD 9 1.770 1.770 1.770 +0.020 TIMMINS GOLD CORP TMM 66 1.650 1.630 1.650 +0.060 TRUE NORTH APARTMENT REIT TN.UN 5 8.110 8.110 8.110 +0.010 TRANSGAMING INC TNG 33131 TRANSATLANTIC PETROLEUM CORP. TNP 1 9.480 9.480 9.480 -0.280 TANZANIAN ROYALTY EXPLORATION CORP. TNX 7 2.050 1.970 1.970 -0.010 TORC OIL & GAS LTD. TOG 110 14.850 14.720 14.770 +0.010 TOURMALINE OIL CORP. TOU 40 56.690 56.190 56.520 -0.130 TEMPLE HOTELS INC. TPH 33 5.750 5.680 5.680 -0.010 THOMSON REUTERS CORP. TRI 512 38.480 38.170 38.480 +0.240 TRANSCANADA CORPORATION TRP 76 50.800 50.540 50.630 -0.100 TURQUOISE HILL RESOURCES LTD. TRQ 143 4.150 4.090 4.100 -0.030 TRANSAT A.T. INC. CLASS B TRZ.B 56 9.150 8.800 8.900 -0.600 TORSTAR CORP. CL. B NV TS.B 2 7.970 7.970 7.970 -0.070 TREVALI MINING CORPORATION TV 292 1.040 1.020 1.020 +0.010 TAMARACK VALLEY ENERGY LTD. TVE 392 6.830 6.510 6.550 -0.030 TOREX GOLD RESOURCES INC. TXG 4459 1.320 1.300 1.310 0.000 URANIUM PARTICIPATION CORP. U 34 5.030 4.960 4.970 +0.030 UCORE RARE METALS INC. UCU 5 0.285 0.285 0.285 0.000 DOMTAR CORPORATION UFS 4 101.180 100.810 100.950 +1.800 URTHECAST CORP. UR 3 1.330 1.310 1.310 -0.020 UR-ENERGY INC. URE 53 1.260 1.240 1.260 +0.030 U3O8 CORP UWE 100 0.095 0.095 0.095 -0.010 VANGUARD CDN AGGREGATE BOND INDEX ETF VAB 28 24.910 24.900 24.910 +0.090 VANGUARD FTSE DEV EX INDEX ETF CAD HDGD VEF 200 34.780 34.780 34.780 +2.160 VERMILION ENERGY INC. VET 12 74.700 74.210 74.640 -0.340 VICWEST INC VIC 1 10.880 10.880 10.880 -0.040 ASTON HILL VIP INCOME FUND VIP.UN 160 ASTON HILL VIP INCOME FUND WTS. VIP.WT 160 5N PLUS INC. VNP 27 4.300 4.210 4.290 -0.010 VALENER INC. VNR 16 15.770 15.760 15.770 +0.050 VALEANT PHARMACEUTICALS INTL INC. VRX 55 139.230 137.790 138.120 -1.170 VANGUARD CAN SHORT TRM CORP BND IND ETF VSC 75 25.090 25.080 25.090 0.000 VERESEN INC. VSN 39 17.680 17.480 17.600 -0.070 WHITECAP RESOURCES INC. WCP 192 15.560 15.360 15.510 +0.160 WESTERN FOREST PRODUCTS INC. WEF 2516 2.150 2.100 2.150 +0.070 WESTERNONE INC. WEQ 4 8.160 8.160 8.160 +0.090 WEST FRASER TIMBER WFT 133 50.260 48.540 49.920 +1.620 WI-LAN INC WIN 44 3.400 3.360 3.380 +0.030 WESTJET AIRLINES LTD. WJA 38 26.840 26.520 26.540 +0.190 WAJAX CORP WJX 21 35.450 35.210 35.380 +0.490 GEORGE WESTON LIMITED WN 19 80.580 80.300 80.430 -0.080 WESTPORT INNOV WPT 3 16.640 16.360 16.640 +0.610 WESTERN ENERGY SVCS CORP WRG 39 11.490 11.340 11.340 +0.020 WSP GLOBAL INC. WSP 23 39.340 39.000 39.310 +0.310 WESTSHORE TERMINALS INVESTMENT CORP. WTE 21 33.990 33.590 33.630 -0.530 WESTERNZAGROS RESOURCES LTD WZR 125 1.150 1.140 1.140 +0.010 TMX GROUP LIMITED X 11 60.990 60.510 60.530 -0.210 iSHARES CANADIAN CORPORATE BD INDEX ETF XCB 9 21.250 21.240 21.250 -0.020 iSHARES S&P/TSX SMALL CAP INDEX ETF XCS 5 17.350 17.350 17.350 +0.070 XTREME DRILLING AND COIL SERVICES CORP. XDC 5 4.730 4.720 4.730 +0.050 iSHARES S&P/TSX CAPPED ENERGY INDEX ETF XEG 15 20.400 20.320 20.380 +0.140 iSHARES FLOATING RATE INDEX ETF XFR 19 20.150 20.150 20.150 +0.010 iSHARES CANADIAN GOVERNMENT BOND INDEX E XGB 9 21.270 21.270 21.270 +0.020 iSHARES S&P/TSX GLOBAL GOLD INDEX ETF XGD 149 10.780 10.710 10.710 -0.040 iSHARES S&P/TSX 60 INDEX ETF XIU 221 21.490 21.430 21.460 +0.060 iSHARES S&P/TSX CAPPED REIT INDEX ETF XRE 58 16.530 16.510 16.510 -0.080 iSHARES CDN SHORT TERM BOND INDEX ETF XSB 111 28.640 28.630 28.640 0.000 SIRIUS XM CANADA HOLDINGS INC. SV XSR 132 7.210 7.170 7.170 -0.040 YELLOW MEDIA LIMITED Y 9 19.720 19.450 19.660 +0.040 YANGARRA RESOURCES LTD. YGR 97 4.140 3.970 3.970 -0.010 YAMANA GOLD INC YRI 378 8.150 8.050 8.050 -0.090 BMO SHORT CORPORATE BOND INDEX ETF ZCS 11 14.830 14.830 14.830 0.000 BMO S&P/TSX EQUAL WEIGHT BANKS INDEX ETF ZEB 14 22.780 22.770 22.770 +0.100 ZENYATTA VENTURES LTD. ZEN 23 2.770 2.700 2.770 -0.050 BMO HI YLD US CORP BD HGD CAD INDEX ETF ZHY 15 16.300 16.300 16.300 +0.040 ZENN MOTOR COMPANY INC ZNN 50 0.320 0.320 0.320 -0.130 BMO S&P/TSX LADDERED PREF SHARE IND ETF ZPR 6 14.160 14.160 14.160 +0.040 Trades: 25,359 Total Volume: 10,790,723 Total Value: $77,792,844 Advanced: 301 Declined: 215 Unchanged: 3,863 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.