Pure Trading Daily Market Summary June 11 2014 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDTL REAL ESTATE TR AAR.UN 111 4.700 4.660 4.660 -0.060 ADVANTAGE OIL & GAS LTD. AAV 206 7.300 7.090 7.230 -0.130 ATHABASCA MINERALS INC ABM 101 2.530 2.380 2.450 -0.010 ABSOLUTE SOFTWARE CORP. ABT 5 6.840 6.790 6.800 +0.020 BARRICK GOLD CORPORATION ABX 508 17.990 17.670 17.860 +0.140 AIR CANADA CL A AC.A 60 10.350 10.080 10.310 -0.230 AIR CANADA CL B AC.B 543 10.380 10.100 10.300 -0.240 ATCO LTD. CL.I NV ACO.X 67 52.250 51.550 52.190 +0.690 AUTOCANADA INC. ACQ 22 86.220 82.990 85.970 +0.960 AGELLAN COMMERCIAL REIT ACR.UN 10 9.400 9.400 9.400 -0.040 ALARIS ROYALTY CORP AD 31 27.370 27.050 27.250 -0.160 ALDERON IRON ORE CORP. ADV 26 1.460 1.450 1.460 -0.010 AGNICO EAGLE MINES LIMITED AEM 146 34.750 34.150 34.710 +0.360 ARGENT ENERGY TRUST AET.UN 274 2.670 2.640 2.640 -0.040 AG GROWTH INTERNATIONAL INC. AFN 7 46.200 46.100 46.200 -0.350 AGF MANAGEMENT LTD. CL.B NV AGF.B 39 13.190 13.120 13.170 -0.020 ALAMOS GOLD INC. AGI 59 9.900 9.760 9.890 +0.210 ALLIANCE GRAIN TRADERS INC. AGT 7 17.970 17.810 17.930 +0.090 AGRIUM INC AGU 38 99.040 98.400 99.000 -0.440 ASTON HILL FINANCIAL INC AHF 40 1.180 1.180 1.180 0.000 ADVANTAGED CDN HIGH YIELD BOND FD A AHY.UN 8 9.150 9.150 9.150 +0.160 ALTUS GROUP LIMITED AIF 31 24.000 23.650 23.930 +0.170 AIMIA INC. AIM 42 19.460 19.340 19.340 -0.130 ASANKO GOLD INC. AKG 44 2.230 2.190 2.220 +0.030 ALTAGAS LTD. ALA 17 48.960 48.730 48.730 -0.560 ALTIUS MINERALS CORP. ALS 3 13.030 13.030 13.030 +0.030 ALVOPETRO ENERGY LTD. ALV 331 1.210 1.150 1.200 +0.100 AUTOMODULAR CORPORATION AM 4 2.270 2.270 2.270 0.000 ALMADEN MINERALS LTD. AMM 2 1.410 1.410 1.410 -0.030 AINSWORTH LUMBER CO. LTD ANS 1828 2.810 2.770 2.810 -0.020 ALLIED NEVADA GOLD CORP ANV 87 3.810 3.540 3.660 +0.150 AFRICA OIL CORP AOI 21 7.940 7.850 7.880 -0.040 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 8 35.160 34.860 34.870 -0.280 ALGONQUIN POWER & UTILITIES CORP. AQN 120 8.140 8.040 8.140 +0.110 ARGONAUT GOLD INC. AR 211 3.970 3.790 3.970 +0.270 AECON GROUP INC ARE 38 16.950 16.910 16.930 +0.230 ARC RESOURCES LTD. ARX 95 32.770 32.450 32.530 -0.320 ALACER GOLD CORP. ASR 97 2.410 2.370 2.400 +0.060 ATS AUTOMATION ATA 17 15.140 14.960 14.990 +0.020 ATAC RESOURCES LTD ATC 20 1.040 1.010 1.040 +0.010 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 142 30.460 29.500 30.440 +0.820 ATHABASCA OIL CORPORATION ATH 231 7.360 7.220 7.350 +0.120 ATLANTIC POWER CORP. ATP 30 3.510 3.430 3.430 -0.110 AURICO GOLD INC. AUQ 320 4.460 4.130 4.440 +0.370 AVIGILON CORPORATION AVO 48 23.250 23.000 23.070 +0.290 ARTIS REIT AX.UN 59 15.500 15.460 15.460 -0.070 ALEXCO RESOURCE CORP. AXR 2 1.000 1.000 1.000 -0.090 AXIA NETMEDIA J AXX 4 2.840 2.840 2.840 -0.010 AMAYA GAMING GROUP INC. AYA 151 12.020 11.240 12.020 +1.100 AUGUSTA RESOURCE CORPORATION AZC 4 2.900 2.880 2.900 0.000 BELL ALIANT INC. BA 20 28.560 28.220 28.220 -0.810 BANRO CORP. BAA 25 0.460 0.450 0.460 +0.005 BADGER DAYLIGHTING LTD. BAD 34 37.790 36.890 37.100 -0.150 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 55 47.590 46.780 46.920 -0.780 BROOKFIELD ASSET MGMT INC. A PR SER 40 BAM.PF.F 269 25.040 25.020 25.040 +0.120 BALMORAL RESOURCES LTD. BAR 84 1.170 1.150 1.150 -0.030 BAUER PERFORMANCE SPORTS LTD. BAU 3 16.180 16.180 16.180 +0.420 BLACKBERRY LIMITED BB 213 8.530 8.450 8.460 -0.100 BOMBARDIER INC. CL. B SV BBD.B 20360 3.860 3.780 3.850 +0.020 COTT CORP BCB 235 7.780 7.780 7.780 -0.120 BCE INC. BCE 88 50.380 50.230 50.270 -0.200 BEAR CREEK MINING CORP BCM 36 2.030 1.960 2.000 -0.020 BLACK DIAMOND GROUP LIMITED BDI 9 33.900 33.690 33.690 +0.150 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 54 64.730 64.300 64.610 +0.020 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 27 31.120 30.960 31.060 -0.050 BROOKFIELD GLOBAL INFRASTR SEC INCOME FD BGI.UN 2 10.620 10.540 10.540 -0.100 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 29 28.090 28.020 28.080 -0.360 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 27 45.490 44.740 45.160 -0.220 BIRCHCLIFF ENERGY LTD. BIR 60 14.350 14.180 14.310 +0.030 BNK PETROLEUM INC. BKX 292 1.650 1.560 1.650 +0.030 BALLARD POWER SYSTEMS INC BLD 86 3.730 3.630 3.670 -0.130 BIRCH LAKE ENERGY INC. BLK 10 0.010 0.010 0.010 0.000 BANK OF MONTREAL BMO 70 77.300 76.570 76.760 -0.450 BMO 5 YR B PR SERIES 29 BMO.PR.T 25 25.030 25.000 25.020 +0.010 BONTERRA ENERGY CORP. BNE 4 59.550 59.290 59.520 -0.210 BANKERS PETROLEUM LTD. BNK 1637 7.200 6.970 7.020 -0.130 BONAVISTA ENERGY CORPORATION BNP 49 16.500 16.310 16.330 -0.050 BANK OF NOVA SCOTIA BNS 61 70.720 70.530 70.690 -0.120 AIRBOSS AMERICA J BOS 3 9.350 9.350 9.350 +0.250 BOSTON PIZZA ROYALTIES INCOME FUND BPF.UN 1 20.150 20.150 20.150 -0.110 BROOKFIELD OFFICE PROPERTIES INC. PR P BPO.PR.P 4 25.070 25.070 25.070 -0.270 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 52 22.390 22.290 22.320 -0.080 BROOKFIELD RESIDENTIAL PROPERTIES INC. BRP 1 22.150 22.150 22.150 +0.120 BELO SUN MINING CORP. BSX 25 0.175 0.170 0.175 +0.010 BTB REIT BTB.UN 74 4.490 4.450 4.490 +0.010 BAYTEX ENERGY CORP. BTE 246 47.750 47.320 47.560 -0.090 BIOASIS TECHNOLOGIES INC BTI 1 1.150 1.150 1.150 0.000 B2GOLD CORP. BTO 10171 2.720 2.560 2.720 +0.170 BELLATRIX EXPLORATION LTD BXE 917 9.360 9.100 9.320 +0.060 BOYD GROUP INCOME FUND 5.75% 31DEC17 BYD.DB 1120 189.200 188.980 189.070 -1.020 CAE INC CAE 67 14.760 14.570 14.690 -0.200 CANAM GROUP INC. CAM 147 13.730 13.650 13.730 -0.030 CDN APARTMENT UN CAR.UN 204 22.910 22.710 22.710 +0.040 CASCADES INC CAS 33 6.650 6.530 6.570 -0.120 CANBANC 8 INCOME CORP. CBF 20 10.340 10.340 10.340 +0.040 iSHARES 1-5 YEAR LADD CORP BND IN ETF CBO 381 19.720 19.720 19.720 0.000 iSHARES BRIC INDEX ETF CBQ 5 24.480 24.480 24.480 +0.190 COGECO CABLE INC. SV CCA 34 62.050 60.940 61.240 +0.050 CCL INDUSTRIES INC. CL. B NV CCL.B 12 106.920 106.560 106.920 -0.150 CAMECO CORP CCO 109 21.300 20.930 21.300 +0.250 CO-OPERATORS GNL. INS. PR. SERIES D CCS.PR.D 57 24.980 24.980 24.980 +0.010 CATAMARAN CORPORATION CCT 52 47.460 47.170 47.350 -0.630 COUNTERPATH CORPORATION CCV 1 1.330 1.330 1.330 +0.130 CANDENTE GOLD CORP. CDG 20 0.025 0.025 0.025 -0.010 CANELSON DRILLING INC CDI 16 7.830 7.750 7.790 -0.100 COM DEV INTL CDV 14 4.180 4.150 4.180 +0.020 iSHARES S&P/TSX CDN DIV ARISTO IND ETF CDZ 6 26.350 26.350 26.350 +0.410 CENTAMIN PLC. CEE 100 1.170 1.170 1.170 +0.030 CENTRAL FUND OF CANADA LTD. CL.A NV CEF.A 1 14.570 14.570 14.570 -0.090 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 53 33.010 32.680 32.940 -0.060 CONTACT EXPLORATION INC CEX 5 0.470 0.470 0.470 +0.025 CANACCORD GENUITY GROUP INC. CF 105 12.210 11.710 12.210 +0.470 CANFOR CORP CFP 50 23.890 23.670 23.870 -0.250 CALFRAC WELL SERVICES LTD. CFW 67 19.510 19.210 19.500 -0.010 CENTERRA GOLD INC. CG 351 4.450 4.110 4.290 +0.240 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 32 3.040 2.970 3.040 +0.090 COGECO INC. SV CGO 2 56.250 56.250 56.250 +0.750 CINEPLEX INC. CGX 18 41.070 40.820 40.880 -0.450 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 80 20.040 19.950 19.980 -0.080 CENTRIC HEALTH CORPORATION CHH 5 0.295 0.295 0.295 +0.020 CHOICE PROPERTIES REIT CHP.UN 14 10.680 10.660 10.660 -0.110 CI FINANCIAL CORP. CIX 167 35.050 34.540 34.800 -0.350 CARDINAL ENERGY LTD. CJ 2 17.480 17.480 17.480 +0.380 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 14 25.610 25.390 25.400 -0.280 CHINOOK ENERGY INC. CKE 114 2.550 2.480 2.510 +0.010 iSHARES 1-5 YEAR LADDERED GOV BD IN ETF CLF 55 19.350 19.340 19.340 -0.010 CELESTICA INC SV CLS 37 13.120 12.990 13.020 -0.120 CANADIAN IMPERIAL BANK OF COMMERCE CM 96 96.860 96.390 96.760 +0.040 CIBC NON-CUM RESET CL A PR SER 33 CM.PR.K 2 25.270 25.270 25.270 +0.010 CIBC RATE RESET CL A PR SER 39 CM.PR.O 810 24.980 24.980 24.980 0.000 CANACOL ENERGY LTD CNE 61 7.290 7.260 7.260 -0.090 CONTINENTAL GOLD LIMITED CNL 108 3.440 3.310 3.430 +0.110 CDN NATURAL RES CNQ 141 46.240 45.880 46.230 -0.160 CANADIAN NATIONAL RAILWAY CO. CNR 62 67.640 67.240 67.500 -0.120 CARDIOME PHARMA CORP COM 4 7.590 7.560 7.560 -0.100 CANADIAN OIL SANDS LIMITED COS 162 23.430 23.160 23.340 -0.040 CANADIAN PACIFIC RAILWAY LIMITED CP 20 197.280 194.830 196.710 +0.850 iSHARES S&P/TSX CDN PREF SHARE IND ETF CPD 1005 16.370 16.340 16.340 0.000 CDN 50 ADVANTAGED PR SHARE FUND CPF.UN 3 21.260 21.260 21.260 +0.460 CRESCENT POINT ENERGY CORP. CPG 59 44.950 44.690 44.730 -0.260 CARPATHIAN GOLD INC. CPN 10 0.025 0.025 0.025 0.000 CAPITAL POWER CORPORATION CPX 48 26.280 26.030 26.040 -0.150 CEQUENCE ENERGY LTD. CQE 45 2.830 2.800 2.810 0.000 CREW ENERGY INC CR 2105 10.800 10.690 10.690 -0.240 CRITITCAL ELEMENTS CORPORATION CRE 155 0.215 0.205 0.215 +0.035 CROCODILE GOLD CORP. CRK 70 0.240 0.230 0.240 +0.015 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 72 13.280 13.230 13.280 -0.040 CAPSTONE MINING CORP. CS 1040 2.500 2.450 2.490 +0.020 CAPSTONE INFRASTRUCTURE CORP. CSE 148 4.390 4.350 4.360 +0.010 CHARTWELL RETIREMENT RESIDENCES CSH.UN 49 10.900 10.870 10.870 -0.030 CONTRANS GROUP INC. CSS 1 14.810 14.810 14.810 +0.120 CONSTELLATION SOFTWARE INC. CSU 29 253.920 247.510 253.890 +5.440 CROCOTTA ENERGY INC. CTA 155 4.090 3.990 4.030 0.000 CANADIAN TIRE CORPORATION CL. A NV CTC.A 46 104.480 103.430 103.530 -1.690 CITADEL INCOME FUND CTF.UN 150 3.320 3.310 3.310 -0.010 CANADIAN UTILITIES LTD. CL.A NV CU 12 39.500 39.200 39.500 +0.580 COMINAR R E UN CUF.UN 62 18.860 18.770 18.770 -0.160 COPPER MINING CORPORATION CUM 465 2.230 2.160 2.180 -0.030 CANEXUS CORPORATION CUS 392 4.790 4.720 4.790 0.000 CENOVUS ENERGY INC. CVE 184 32.460 32.210 32.410 -0.300 CDN WESTERN BANK CWB 5 39.460 39.400 39.400 -0.140 CWC ENERGY SERVICES CORP. CWC 270 1.100 1.070 1.100 +0.040 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 94 26.910 26.640 26.710 -0.280 CONCORDIA HEALTHCARE CORP. CXR 100 34.000 33.310 33.680 -0.600 COUNSEL CORP CXS 22 1.680 1.670 1.680 +0.010 CANADA ZINC METALS CORP CZX 35 0.390 0.390 0.390 -0.010 DREAM OFFICE REIT D.UN 109 29.130 29.030 29.040 -0.230 DUNDEE CORP. CL.A SV DC.A 11 16.850 16.780 16.790 -0.170 DONNYCREEK ENERGY INC. DCK 159 2.380 2.350 2.350 -0.030 DOMINION DIAMOND CORPORATION DDC 39 14.800 14.610 14.700 -0.150 DELPHI ENERGY CORP. DEE 309 3.810 3.740 3.780 0.000 DIVIDEND 15 SPLIT CORP PR A DF.PR.A 20 10.110 10.110 10.110 0.000 DIAMOND FIELDS INTERNATIONAL LTD. DFI 290 0.010 0.010 0.010 0.000 DIVIDEND 15 SPLIT CORP DFN 3 11.910 11.910 11.910 -0.030 DETOUR GOLD CORP. DGC 220 12.500 11.840 12.470 +0.770 DIVIDEND GROWTH SPLIT CORP. CLASS A DGS 10 10.240 10.240 10.240 +0.100 DH CORPORATION DH 29 32.140 31.830 32.100 +0.100 DHX MEDIA LTD. DHX 215 6.280 5.930 6.280 +0.310 DREAM INDUSTRIAL REIT DIR.UN 55 9.540 9.460 9.500 -0.030 DENISON MINES CORP DML 40 1.280 1.280 1.280 -0.010 CIPHER PHARMACEUTICALS INC. DND 4 8.240 8.170 8.240 +0.010 DOLLARAMA INC. DOL 17 95.030 94.700 94.920 -0.400 BRP INC. DOO 7 29.150 28.710 28.740 -0.450 DUNDEE PRECIOUS METALS INC. DPM 89 4.210 4.120 4.180 -0.050 MEDICAL FACILITIES CORP. DR 7 17.690 17.440 17.550 -0.150 DREAM GLOBAL REIT DRG.UN 140 9.710 9.620 9.650 +0.100 DIRTT ENVIRONMENTAL SOLUTIONS LTD. DRT 3 3.260 3.260 3.260 +0.240 DESCARTES SYS DSG 26 15.110 14.890 15.100 +0.200 DEETHREE EXPLORATION LTD. DTX 19 10.950 10.810 10.950 -0.020 DRAGONWAVE INC. DWI 2 1.430 1.430 1.430 -0.030 ENCANA CORP. ECA 857 25.980 25.370 25.370 -0.330 ENERCARE INC. ECI 6 11.820 11.820 11.820 -0.160 ENDEAVOUR SILVER CORP. EDR 13 4.850 4.680 4.850 +0.260 ENDEAVOUR MINING CORPORATION EDV 35 0.780 0.760 0.780 +0.030 ELEMENT FINANCIAL CORPORATION EFN 337 12.870 12.750 12.830 -0.030 ENERGY FUELS INC. EFR 6 7.610 7.520 7.590 -0.060 ENERFLEX LTD. EFX 37 19.290 19.100 19.230 +0.140 EAGLE ENERGY TRUST EGL.UN 144 6.030 5.890 5.960 -0.150 EXCHANGE INCOME CORPORATION EIF 24 21.990 21.350 21.990 +0.990 EXCHANGE INCOME CORP. 6.25% 31MAY18 EIF.DB.D 20 99.400 99.010 99.400 -1.000 CANOE EIT INCOME FUND TRUST EIT.UN 79 12.550 12.540 12.550 -0.020 EXCEL LATIN AMERICA BOND FUND ELA.UN 5 8.620 8.620 8.620 +0.490 ELDORADO GOLD ELD 699 6.840 6.660 6.820 +0.110 EASTERN PLATINUM LIMITED ELR 80 0.095 0.095 0.095 0.000 EMERA INCORPORATED EMA 93 33.880 33.720 33.800 +0.120 EMPIRE COMPANY LTD. CL.A NV EMP.A 32 67.530 66.850 67.500 -0.410 ENABLENCE TECH INC ENA 100 0.085 0.085 0.085 -0.035 ENBRIDGE INC ENB 1123 51.140 50.500 50.530 -0.150 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 15 27.700 27.600 27.620 -0.150 ENERGY INCOME FUND ENI.UN 1 3.420 3.420 3.420 -0.010 ENTREC CORPORATION ENT 291 1.420 1.400 1.410 -0.010 ECO ORO MINERALS CORP. EOM 30 0.270 0.270 0.270 0.000 EUROMAX RESOURCES INC EOX 5 0.530 0.530 0.530 +0.360 ENERPLUS CORPORATION ERF 136 25.280 24.880 25.280 +0.350 ENSIGN ENERGY SERVICES INC. ESI 7 16.400 16.260 16.290 -0.280 ESSENTIAL ENERGY SERVICES LTD. ESN 18 2.550 2.520 2.540 +0.020 ESPIAL GROUP INC. ESP 103 2.850 2.850 2.850 -0.030 EAST WEST PETROLEUM CORP. EW 5 0.280 0.280 0.280 -0.015 EXTENDICARE INC. EXE 164 7.430 7.330 7.350 -0.100 EXO U INC. EXO 225 1.350 1.350 1.350 0.000 EXPLOR RESOURCES INC EXS 120 0.035 0.035 0.035 -0.010 ABDERDEEN ASIA-PACIFIC INCOME INVEST LTD FAP 46 6.300 6.280 6.290 -0.020 FIRST CAPITAL REALTY INC. FCR 36 19.010 18.740 19.010 +0.230 FISSION URANIUM CORP. FCU 224 1.230 1.200 1.210 -0.010 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 8 513.500 506.900 513.500 -2.030 FLYHT AEROSPACE SOLUTIONS LTD. FLY 150 0.400 0.400 0.400 -0.015 FIRST QUANTUM J FM 292 22.140 21.770 21.900 +0.040 FRANCO-NEVADA CORPORATION FNV 54 52.340 51.240 52.300 +1.200 FIRST MAJESTIC SILVER CORP FR 56 9.990 9.720 9.940 +0.200 CANYON SERVICES GROUP INC. FRC 43 16.830 16.560 16.830 -0.170 FREEHOLD ROYALTIES LTD. FRU 22 27.150 26.800 27.150 +0.140 FIRSTSERVICE CORPORATION SV FSV 6 57.040 56.370 56.390 -0.950 FORTRESS PAPER LTD FTP 1 3.040 3.040 3.040 -0.380 FORTIS INC FTS 52 31.720 31.630 31.710 -0.090 FINNING INTL FTT 90 29.400 29.090 29.280 -0.540 FORTUNA SILVER MINES INC FVI 72 4.730 4.580 4.730 +0.050 GOLDCORP INC G 788 26.410 26.020 26.320 +0.250 GABRIEL RES J GBU 50 1.000 0.970 0.990 +0.040 GRAN COLOMBIA GOLD CORP. GCM 40 1.300 1.290 1.290 -0.010 GVIC COMMUNICATIONS CORP. NON-VOTE CLS C GCT.C 0 GIBSON ENERGY INC. GEI 15 32.630 32.440 32.630 -0.070 GASFRAC ENERGY SERVICES INC. GFS 5 1.810 1.810 1.810 -0.060 GAMEHOST INC. GH 2 15.800 15.800 15.800 +0.100 CGI GROUP INC. CL.A SV GIB.A 111 37.010 36.830 36.980 +0.100 GLOBAL DIV INV GR. INCOME TR. II GII.UN 12 1.340 1.340 1.340 +0.030 GILDAN ACTIVEWEAR INC. GIL 74 60.280 59.980 60.000 -0.500 GLG LIFE TECH CORPORATION GLG 35 0.390 0.390 0.390 -0.030 GEOMEGA RESOURCES INC. GMA 50 0.260 0.260 0.260 -0.045 GMP CAPITAL INC. GMP 11 8.730 8.630 8.720 -0.210 GMP CAPITAL INC. PR. SERIES B GMP.PR.B 3 19.890 19.890 19.890 +3.290 GREAT PANTHER SILVER LIMITED GPR 5 1.070 1.070 1.070 -0.010 BSM TECHNOLGIES INC GPS 29 2.150 2.100 2.100 -0.020 GRANITE REIT GRT.UN 26 39.510 38.320 38.990 -0.580 GLUSKIN SHEFF + ASSOCIATES INC. GS 66 33.420 32.460 33.420 +0.320 GRAN TIERRA ENERGY INC GTE 254 8.120 7.910 8.110 +0.160 KNIGHT THERAPEUTICS INC. GUD 3 5.390 5.360 5.390 -0.010 GUYANA GOLDFIELDS INC GUY 84 2.250 1.970 2.250 +0.250 GREAT-WEST LIFECO INC GWO 107 29.590 29.320 29.560 +0.130 GEAR ENERGY LTD GXE 66 5.360 5.250 5.270 -0.030 GUESTLOGIX INC GXI 25 1.220 1.200 1.210 -0.030 HUDSON S BAY COMPANY HBC 354 17.080 16.950 17.070 -0.040 HUDBAY MINERALS INC. HBM 26 9.690 9.580 9.650 +0.020 HOME CAPITAL GROUP INC. HCG 59 49.520 48.770 49.120 -0.600 HORIZONS ACTIVE FLOATING RATE BOND ETF C HFR 20 10.190 10.190 10.190 0.000 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 6 8.210 8.210 8.210 +0.340 HEALTHLEASE PROPERTIES REIT HLP.UN 41 10.520 10.490 10.520 0.000 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 158 5.410 5.300 5.400 +0.040 HORIZON NORTH LOGISTICS HNL 2402 7.710 7.670 7.690 +0.010 HORIZONS BETAPRO NYMEX NAT GAS BULL PLUS HNU 19 15.970 15.740 15.740 -0.270 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 107 3.610 3.600 3.600 0.000 AMERICAN HOTEL INCOME PROPERTIES REIT LP HOT.UN 12 10.150 10.140 10.140 -0.010 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 32 5.380 5.370 5.370 0.000 H & R REAL EST UN HR.UN 155 23.290 23.070 23.280 +0.080 HARTE GOLD CORP HRT 5 0.130 0.130 0.130 -0.010 HSBC BK OF CDA CL 1 PR SERIES E HSB.PR.E 10 24.980 24.980 24.980 -0.410 HUSKY ENERGY INC. HSE 137 36.030 35.750 36.010 +0.020 HORIZONS BPRO S&P 500 VIX SHT BULL ETF HVU 20 3.380 3.370 3.370 -0.090 HIGH ARCTIC ENERGY SERVICES HWO 121 5.320 5.240 5.260 -0.140 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 141 5.270 5.250 5.250 +0.020 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 10 27.620 27.620 27.620 -0.080 ITHACA ENERGY INC IAE 160 2.510 2.460 2.510 -0.010 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 48 43.740 42.540 43.730 +0.890 INTEGRA GOLD CORP. ICG 7505 0.210 0.200 0.200 -0.010 ICO THERAPEUTICS INC ICO 980 0.075 0.075 0.075 +0.005 IVANHOE ENERGY IE 10 0.400 0.400 0.400 -0.015 INTACT FINANCIAL CORPORATION IFC 19 74.130 73.610 73.980 -0.650 INTERFOR CORPORATION IFP 42 15.600 15.280 15.550 -0.270 IGM FINANCIAL INC. IGM 41 51.210 51.080 51.100 -0.160 IMPERIAL METALS CORP. III 6 15.260 14.880 14.930 -0.370 INTERRENT REIT IIP.UN 5 5.730 5.730 5.730 +0.100 IAMGOLD CORP IMG 244 4.260 4.130 4.240 +0.140 IMPERIAL OIL IMO 52 55.060 54.280 55.060 +0.740 IMAX CORP IMX 1 28.900 28.900 28.900 +0.330 INNERGEX RENEWABLE ENERGY INC. INE 16 10.230 10.120 10.120 -0.180 INNVEST REIT TRUST UNIT INN.UN 26 5.060 5.020 5.060 0.000 INPUT CAPITAL CORP. INP 58 2.400 2.400 2.400 +0.050 INTER PIPELINE LTD. IPL 116 32.480 31.770 32.420 +0.410 INTL TOWER HILL MINE LTD ITH 5 0.680 0.680 0.680 +0.120 INTERTAPE POLYMER ITP 26 12.810 12.690 12.740 -0.160 IVANHOE MINES LTD. IVN 736 1.300 1.280 1.280 -0.020 INVANHOE MINES LTD. WTS. IVN.WT 35 0.150 0.150 0.150 JUST ENERGY GROUP INC. JE 74 6.110 6.040 6.090 0.000 KINROSS GOLD CORP K 1562 4.400 4.330 4.390 +0.060 KLONDEX MINES LTD. KDX 20 1.850 1.850 1.850 +0.050 KELT EXPLORATION LTD. KEL 84 13.640 13.260 13.580 +0.130 KEYERA CORP. KEY 92 79.300 75.740 78.600 +3.280 KIRKLAND LAKE GOLD INC. KGI 57 3.400 3.060 3.390 +0.400 STELLAR BIOTECHNOLOGIES INC. KLH 11 1.090 1.090 1.090 -0.070 KELSO TECHNOLOGIES INC KLS 8 5.900 5.780 5.900 +0.380 KILLAM PROPERTIES INC. KMP 19 10.430 10.390 10.390 -0.050 KARNALYTE RESOURCES INC. KRN 7 1.320 1.320 1.320 +0.050 CUB ENERGY INC. KUB 205 0.170 0.170 0.170 0.000 LOBLAW COMPANIES LIMITED L 63 47.940 47.570 47.750 -0.650 LAURENTIAN BANK LB 17 49.480 49.300 49.380 +0.280 LAURENTIAN BANK OF CDA SER 10 5.25% LB.PR.E 5 25.000 25.000 25.000 +0.010 LIFE & BANC SPLIT CORP PR A LBS.PR.A 4 10.210 10.210 10.210 0.000 LAGO DURADO MINERALS LTD LDM 150 0.015 0.015 0.015 +0.005 LEGACY OIL AND GAS INC. LEG 133 9.000 8.850 8.860 -0.100 LUNA GOLD CORP LGC 14 0.950 0.940 0.940 -0.070 LARGO RESOURCES LTD LGO 10 0.270 0.270 0.270 -0.010 LABRADOR IRON ORE ROYALTY CORPORATION LIF 37 30.850 30.410 30.630 -0.090 LIQUOR STORES N.A. LTD. LIQ 9 10.810 10.660 10.810 -0.060 LINAMAR CORP LNR 49 65.340 64.840 65.120 +0.120 LONG RUN EXPLORATION LTD LRE 193 5.520 5.470 5.500 +0.030 LAKE SHORE GOLD CORP. LSG 55 0.860 0.850 0.850 +0.050 LIGHTSTREAM RESOURCES LTD. LTS 167 8.100 8.070 8.090 -0.030 LUCARA DIAMOND CORP LUC 1074 2.330 2.250 2.310 +0.090 LUNDIN MINING CORP. LUN 199 5.670 5.560 5.590 -0.120 LEISUREWORLD SENIOR CARE CORP LW 15 12.740 12.650 12.740 -0.050 LYDIAN INTERNATIONAL LTD LYD 16 1.220 1.200 1.220 +0.140 MAG SILVER CORP. MAG 26 9.210 8.960 8.990 +0.140 MAGELLAN AEROSPACE CORP. MAL 4 11.590 11.580 11.580 0.000 MANITOBA TELECOM MBT 7 32.310 32.150 32.220 -0.120 MCCOY BROS INC. MCB 1 6.610 6.610 6.610 +0.010 MACRO ENTERPRISES INC. MCR 3 5.150 5.030 5.110 +0.030 MACDONALD DETTWILER MDA 29 89.760 87.950 88.290 -0.670 MAJOR DRILLING GRP MDI 17 7.500 7.390 7.390 -0.200 MEG ENERGY CORP. MEG 145 38.710 38.010 38.670 +0.800 MANITOK ENERGY INC. MEI 89 2.210 2.150 2.170 -0.070 MANULIFE FIN MFC 570 20.770 20.000 20.000 -0.800 MANULIFE FINANCIAL CORP. PR A SER 4 MFC.PR.D 7 24.990 24.990 24.990 0.000 MAPLE LEAF FOODS MFI 34 18.690 18.600 18.680 -0.010 MANULIFE FLOATING RATE SENIOR LOAN FUND MFR.UN 25 9.540 9.500 9.520 +0.010 MAGNA INTERNATIONAL INC. COMMON MG 57 117.400 116.790 117.240 +0.280 MARRET HIGH YIELD STRATEGIES FUND MHY.UN 19 7.750 7.750 7.750 +0.020 GENWORTH MI CANADA INC. MIC 33 39.810 39.410 39.530 -0.180 MERCATOR MINERALS LTD. ML 90 0.095 0.095 0.095 +0.005 PRECIOUS METALS AND MINING TRUST MMP.UN 40 2.660 2.620 2.640 +0.020 MART RESOURCES INC MMT 104 1.480 1.470 1.480 +0.010 MITEL NETWORKS CORPORATION MNW 11 12.300 12.010 12.300 +0.050 MARQUEE ENERGY LTD. MQL 406 1.130 1.080 1.130 +0.060 MARTINREA INTERNATIONAL INC. MRE 80 12.340 12.150 12.250 +0.290 MORGUARD N.A. RESIDENTIAL REIT MRG.UN 10 10.440 10.440 10.440 -0.160 MORGUARD UN MRT.UN 1 17.460 17.460 17.460 +0.080 METRO INC. MRU 31 67.180 66.770 67.020 -0.660 MERUS LABS INTERNATIONAL INC. MSL 200 1.850 1.780 1.780 -0.070 MILESTONE APARTMENTS REIT MST.UN 1 10.770 10.770 10.770 -0.050 MULLEN GROUP LTD. MTL 11 29.570 29.450 29.460 -0.160 MTY FOOD GROUP INC MTY 1 29.270 29.270 29.270 -0.360 MADALENA ENERGY INC. MVN 1820 0.550 0.550 0.550 +0.020 METHANEX CORP MX 4 65.130 64.940 65.030 +0.020 NATIONAL BANK OF CANADA NA 77 46.160 46.000 46.100 +0.030 NEWALTA CORPORATION NAL 21 20.380 20.250 20.300 -0.050 NORBORD INC. NBD 22 27.070 26.740 27.020 +0.090 NORDION INC. NDN 16 13.850 13.840 13.850 -0.050 NEW FLYER INDUSTIRES INC. NFI 6 12.280 12.270 12.280 -0.090 NOVAGOLD RES INC. NG 79 4.180 3.980 4.090 +0.210 NEW GOLD INC. NGD 411 6.330 6.060 6.240 +0.240 NGEX RESOURCES INC. NGQ 50 2.000 1.930 1.950 -0.100 NORANDA INCOME FUND NIF.UN 59 5.320 5.280 5.280 -0.020 NIKO RES NKO 264 2.610 2.460 2.480 -0.160 NEULION INC. NLN 11 1.030 1.030 1.030 0.000 NORTH AMERICAN ENERGY PARTNERS INC. NOA 1005 8.680 8.540 8.680 +0.180 NORTHLAND POWER INC. NPI 89 17.870 17.740 17.790 -0.070 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 48 28.040 27.810 28.030 -0.090 NEVSUN RES J NSU 12 3.930 3.870 3.890 +0.020 NEPTUNE TECHNOLOGIES & BIORESSOURCESINC. NTB 1 2.720 2.720 2.720 +0.010 NUVISTA ENERGY LTD. NVA 152 11.650 11.460 11.630 0.000 THE NORTH WEST COMPANY INC. NWC 32 24.690 23.630 23.920 -0.920 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 146 9.930 9.910 9.930 -0.010 ONEX CORPORATION SV OCX 31 67.020 66.680 66.950 +0.370 OCEANAGOLD CORP. OGC 439 3.060 2.910 3.030 +0.160 OSISKO GOLD ROYALTIES LTD. W.I. OR 828 16.000 15.480 15.860 -0.140 ORBITE ALUMINAE INC. ORT 35 0.375 0.355 0.360 +0.005 OSISKO MINING CORPORATION OSK 15614 8.450 8.250 8.410 +0.060 OPEN TEXT CORP OTC 19 52.260 51.910 52.180 +0.300 PRIMERO MINING CORP. P 109 7.540 7.400 7.510 +0.290 PAN AMERICAN J PAA 39 14.430 14.390 14.410 +0.160 PARTNERS REIT PAR.UN 26 5.000 4.990 5.000 +0.090 PRECISION DRILLING CORPORATION PD 142 14.470 14.190 14.400 -0.020 N A PALLADIUM PDL 345 0.350 0.330 0.350 +0.035 PALADIN RESOURCES LTD. PDN 5 0.345 0.345 0.345 -0.010 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 79 40.470 40.010 40.430 +0.390 PREMIER GOLD MINES LTD. PG 551 2.490 2.380 2.470 +0.130 PENGROWTH ENERGY CORPORATION PGF 191 7.270 7.200 7.270 +0.040 PIMCO GLOBAL INCOME OPPORTUNITIES FUND PGI.UN 20 10.010 10.010 10.010 +0.010 PATIENT HOME MONITORING CORP. PHM 5010 0.320 0.300 0.320 +0.050 PHX ENERGY SERVICES CORP. PHX 1 16.470 16.470 16.470 -0.010 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 2 24.120 24.110 24.120 -0.090 PARKLAND FUEL CORPORATION PKI 18 21.780 21.480 21.750 +0.070 PILOT GOLD INC. PLG 70 1.510 1.480 1.500 +0.060 PROMETIC LIFE SCIENCES INC. PLI 44 1.120 1.120 1.120 -0.020 PLAZA RETAIL REIT PLZ.UN 55 4.090 4.070 4.090 +0.030 PETROMANAS ENERGY INC. PMI 10 0.335 0.335 0.335 +0.020 PERPETUAL ENERGY INC. PMT 16 1.670 1.660 1.660 -0.050 PINECLIFF ENERGY INC. PNE 883 1.460 1.410 1.430 -0.030 PINETREE CAPITAL LTD PNP 10 0.420 0.420 0.420 -0.005 PANORIENT ENERGY CORP. POE 13 2.010 2.010 2.010 -0.040 POTASH CORPORATION OF SASKATCHEWAN INC POT 391 39.360 39.030 39.110 -0.280 PARAMOUNT RESOURCES LTD. POU 45 62.240 61.410 61.520 +0.080 POWER CORPORATION OF CANADA SV POW 47 29.770 29.580 29.600 -0.080 PEMBINA PIPELINE CORPORATION PPL 24 44.380 44.240 44.250 0.000 PAINTED PONY PETROLEUM LTD. PPY 64 12.150 12.020 12.120 -0.030 PROBE MINES LTD PRB 114 2.470 2.380 2.440 -0.280 PRD ENERGY INC. PRD 5 0.980 0.980 0.980 +0.020 PACIFIC RUBIALES ENERGY CORP PRE 314 23.000 22.290 22.880 +0.430 PERSEUS MINING LIMITED PRU 120 0.310 0.310 0.310 +0.015 PETROWEST CORPORATION PRW 420 1.370 1.300 1.370 +0.040 PULSE SEISMIC INC. PSD 6 3.330 3.300 3.300 -0.090 PASON SYSTEMS INC. PSI 11 30.430 30.280 30.420 -0.090 PRAIRIESKY ROYALTY LTD. PSK 344 39.990 39.180 39.990 +0.590 PACIFIC SAFETY PRODUCTS INC. PSP 5 0.190 0.190 0.190 +0.060 PETROAMERICA OIL CORP. PTA 40 0.365 0.340 0.365 +0.020 POET TECHNOLOGIES INC. PTK 57 1.600 1.570 1.580 -0.020 PLATINUM GROUP METALS LTD. PTM 25 1.230 1.230 1.230 +0.010 PUREPOINT URANIUM GROUP INC. PTU 400 0.050 0.050 0.050 -0.005 PURE TECHNOLOGIES LTD. PUR 2 7.130 7.130 7.130 -0.020 PRETIUM RESOURCES INC. PVG 13 8.050 7.800 8.050 +0.360 POWER FINANCIAL CORP. PWF 56 33.500 33.380 33.490 -0.070 PENN WEST PETROLEUM LTD. PWT 234 10.700 10.620 10.640 -0.070 PAREX RESOURCES INC. PXT 54 12.260 12.100 12.230 +0.040 BLACKPEARL RESOURCES INC. PXX 15 2.300 2.290 2.290 -0.020 QUEBECOR INC. CL.B SV QBR.B 41 27.090 26.850 27.020 0.000 QUESTERRE ENERGY CORP QEC 20 1.360 1.360 1.360 -0.010 QUESTOR TECHNOLOGY INC. QST 135 4.140 4.090 4.140 +0.110 ROMARCO MINERALS INC. R 25 0.820 0.810 0.820 +0.060 RITCHIE BROS AUCTIONEERS INC. RBA 34 26.650 26.400 26.620 +0.050 RB ENERGY INC. RBI 5 0.690 0.690 0.690 0.000 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 59 44.060 43.650 43.660 -1.020 ROCK ENERGY INC. RE 72 6.800 6.700 6.770 +0.020 CDN REAL ESTATE UN REF.UN 45 45.700 45.460 45.460 -0.220 RIOCAN REAL EST UN REI.UN 195 27.290 27.060 27.250 -0.140 RARE ELEMENT RESOURCES LTD RES 5 1.330 1.330 1.330 +0.010 REITMANS CANADA LTD. CL.A NV RET.A 15 6.180 5.980 6.000 -0.840 RIO ALTO MINING LIMITED RIO 703 2.090 2.020 2.070 +0.060 REDKNEE SOLUTIONS INC. RKN 120 5.410 5.300 5.310 -0.030 REGAL LIFESTYLE COMMUNITIES INC. RLC 29 7.750 7.740 7.750 -0.020 RESERVOIR MINERALS INC. RMC 9 6.150 6.150 6.150 -0.080 ROCKY MOUNTAIN DEALERSHIPS INC. RME 9 11.020 11.000 11.020 -0.480 RETROCOM REIT RMM.UN 325 4.650 4.600 4.600 -0.040 RMP ENERGY INC. RMP 141 8.690 8.600 8.690 -0.080 RUBICON MINERALS CORP. RMX 296 1.220 1.180 1.210 +0.040 TRANSALTA RENEWABLES INC. RNW 15 11.400 11.390 11.390 +0.010 RONA INC. RON 12 11.110 11.060 11.110 0.000 RAM POWER CORP. RPG 250 0.035 0.035 0.035 +0.005 RAGING RIVER EXPLORATION INC. RRX 171 10.320 10.150 10.240 -0.120 ROGERS SUGAR INC. RSI 134 4.550 4.500 4.540 +0.060 ARTEK EXPLORATION LTD. RTK 203 4.260 4.170 4.260 +0.020 RUSSEL METALS RUS 40 33.960 33.900 33.960 -0.080 ROYAL BANK OF CANADA RY 176 75.160 74.740 74.840 -0.400 RBC 5 YR RESET PR SERIES BB RY.PR.H 12 25.050 25.040 25.050 +0.090 SHERRITT INTL RV S 231 4.630 4.480 4.500 -0.170 SAPUTO INC. SAP 40 62.070 61.440 61.870 -0.160 SABINA GOLD & SILVER CORP. SBB 10 0.690 0.690 0.690 +0.050 SHAWCOR LTD SCL 11 56.600 56.100 56.330 -0.130 SPROTT RESOURCE CORP SCP 24 2.810 2.710 2.710 -0.030 SEABRIDGE GOLD INC. SEA 10 9.010 8.550 8.930 +0.530 SECURE ENERGY SERVICES INC. SES 34 20.660 20.410 20.590 -0.100 SPYGLASS RESOURCES CORP SGL 51 1.720 1.710 1.710 -0.010 SAN GOLD CORP SGR 100 0.130 0.130 0.130 0.000 SURGE ENERGY INC. SGY 567 7.440 7.170 7.290 +0.080 SPROTT INC SII 153 3.300 3.210 3.300 +0.060 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 92 27.050 26.730 26.790 -0.320 SUN LIFE FINANCIAL INC. SLF 54 38.280 38.120 38.280 -0.190 ST. ELIAS MINES LTD SLI 120 0.025 0.025 0.025 -0.005 SILVER WHEATON CORP. SLW 159 23.680 23.290 23.660 +0.440 SMART TECHNOLOGIES INC SMA 8 2.840 2.820 2.840 +0.120 SEMAFO J SMF 204 4.170 4.010 4.170 +0.180 SUMMIT INDUSTRIAL INCOME REIT SMU.UN 5 5.830 5.830 5.830 -0.010 SNC-LAVALIN SV SNC 65 54.280 53.610 53.800 -0.540 SUPERIOR PLUS CORP. SPB 59 13.360 13.240 13.280 -0.050 SPARTAN ENERGY CORP. SPE 1483 4.250 4.130 4.200 -0.040 SIR ROYALTY INCOME FUND SRV.UN 2 13.000 13.000 13.000 -0.100 STORM RESOURCES LTD. SRX 67 5.350 5.190 5.200 -0.110 SANDSTORM GOLD LTD. SSL 3194 6.100 5.890 6.100 +0.240 SILVER STANDARD RES INC. SSO 53 8.210 7.900 8.170 +0.340 STONEGATE AGRICOM LTD ST 10 0.205 0.205 0.205 +0.070 STUDENT TRANSPORTATION INC. COMMON STB 23 6.960 6.900 6.950 +0.060 STANTEC INC STN 5 67.190 67.090 67.120 -0.380 SUNCOR ENERGY INC. SU 513 44.250 43.500 44.140 +0.490 SULLIDEN GOLD CORPORATION LTD. SUE 264 1.100 1.070 1.090 +0.010 SANDVINE CORPORATION SVC 38 3.560 3.550 3.550 -0.020 SILVERCREST MINES INC SVL 28 2.000 1.930 1.970 +0.090 SILVERCORP METALS INC. SVM 51 1.960 1.920 1.960 +0.030 SAVANNA ENERGY SERVICES CORP SVY 41 8.540 8.450 8.470 -0.070 SIERRA WIRELESS SW 24 22.090 21.620 21.960 +0.630 SYLOGIST LTD SYZ 100 8.900 8.900 8.900 0.000 TELUS CORPORATION T 107 41.000 40.740 40.770 -0.350 TRANSALTA CORPORATION TA 77 12.970 12.840 12.890 +0.030 TAG OIL LTD TAO 102 2.580 2.540 2.550 -0.030 TWIN BUTTE ENERGY LTD. TBE 802 1.850 1.820 1.840 -0.010 TECK RESOURCES LTD. CL.B SV TCK.B 344 23.740 23.610 23.730 -0.050 TRANSCONTINENTAL INC. CL A SV TCL.A 229 16.130 15.730 15.830 +0.010 THOMPSON CREEK METALS COMPANY TCM 52 3.130 3.000 3.070 +0.060 TRICON CAPITAL GROUP INC. TCN 42 7.650 7.640 7.650 -0.030 TRICAN WELL TCW 92 17.030 16.770 16.990 +0.040 THERMOCERAMIX CORPORATION TCX 25 0.900 0.900 0.900 0.000 TORONTO-DOMINION BANK TD 282 55.010 54.480 54.660 -0.320 TRINIDAD DRILLING LTD. TDG 27 12.180 12.040 12.180 0.000 TRILOGY ENERGY CORP. TET 30 29.640 29.030 29.600 +0.290 TRANSFORCE INC. TFI 64 24.730 24.300 24.310 -0.630 TRANSGLOBE J TGL 28 7.910 7.630 7.840 -0.010 TRUE GOLD MINING INC. TGM 60 0.410 0.410 0.410 0.000 TERANGA GOLD CORPORATION TGZ 15 0.620 0.610 0.610 -0.030 TIM HORTONS INC. THI 60 59.670 59.280 59.380 -0.390 TAHOE RESOURCES INC. THO 9 23.760 23.240 23.700 +0.540 TOROMONT IND TIH 29 26.670 26.200 26.340 -0.680 TEKMIRA PHAMACEUTICALS CORP TKM 3 15.590 15.510 15.590 -0.380 TASEKO MINES LTD. TKO 25 2.380 2.370 2.370 0.000 TALISMAN ENERGY INC. TLM 1582 11.310 11.040 11.260 +0.180 TEMBEC INC. TMB 21 2.900 2.860 2.900 +0.080 TIMBERCREEK MORTGAGE INVEST TMC 21 9.450 9.440 9.450 +0.050 TITAN MEDICAL INC TMD 12 1.790 1.790 1.790 +0.020 TREASURY METALS INC. TML 320 0.285 0.285 0.285 -0.145 TIMMINS GOLD CORP TMM 5312 1.750 1.680 1.750 +0.080 TRUE NORTH APARTMENT REIT TN.UN 4 8.200 8.190 8.190 +0.080 TRANSATLANTIC PETROLEUM CORP. TNP 4 10.220 9.950 10.100 +0.620 TANZANIAN ROYALTY EXPLORATION CORP. TNX 2 2.170 2.090 2.090 +0.120 TORC OIL & GAS LTD. TOG 154 14.830 14.540 14.740 +0.130 TOTAL ENERGY SERVICES INC. TOT 2 21.900 21.900 21.900 -0.290 TOURMALINE OIL CORP. TOU 156 56.330 56.130 56.310 +0.070 TEMPLE HOTELS INC. TPH 41 5.660 5.590 5.590 -0.110 THOMSON REUTERS CORP. TRI 109 38.440 38.240 38.400 -0.180 TRANSCANADA CORPORATION TRP 65 50.480 50.250 50.320 -0.120 TURQUOISE HILL RESOURCES LTD. TRQ 197 4.060 3.950 4.000 -0.070 TRANSAT A.T. INC. CLASS B TRZ.B 5 8.500 8.400 8.400 -0.200 TOP 20 DIVIDEND TRUST TTY.UN 8 11.190 11.190 11.190 +0.370 TREVALI MINING CORPORATION TV 10 1.000 1.000 1.000 0.000 TAMARACK VALLEY ENERGY LTD. TVE 45 6.440 6.350 6.390 -0.130 TOREX GOLD RESOURCES INC. TXG 2418 1.450 1.400 1.440 +0.040 URANIUM PARTICIPATION CORP. U 37 4.900 4.870 4.870 -0.050 URAGOLD BAY RESOURCES INC. UBR 60 0.040 0.040 0.040 -0.005 DOMTAR CORPORATION UFS 2 95.790 94.740 94.740 -4.190 URTHECAST CORP. UR 5 1.480 1.440 1.460 +0.060 UR-ENERGY INC. URE 24 1.220 1.220 1.220 -0.020 VANGUARD CDN AGGREGATE BOND INDEX ETF VAB 48 24.910 24.880 24.880 +0.020 VERMILION ENERGY INC. VET 72 74.770 74.300 74.560 -0.010 VICWEST INC VIC 1 10.680 10.680 10.680 -0.200 ASTON HILL VIP INCOME FUND VIP.UN 21 10.340 10.300 10.340 +0.030 5N PLUS INC. VNP 27 4.250 4.150 4.150 -0.040 VALENER INC. VNR 28 15.810 15.730 15.810 +0.080 VALEANT PHARMACEUTICALS INTL INC. VRX 135 136.260 133.890 136.050 -0.930 VANGUARD CDN SHORT-TERM BOND INDEX ETF VSB 10 24.790 24.790 24.790 -0.010 VANGUARD CAN SHORT TRM CORP BND IND ETF VSC 11 25.100 25.100 25.100 +0.020 VERESEN INC. VSN 859 17.810 17.630 17.640 +0.030 VULCAN MINERALS INC VUL 20 0.035 0.035 0.035 0.000 VIXS SYSTEMS INC. VXS 117 1.400 1.400 1.400 -0.050 WHITECAP RESOURCES INC. WCP 161 15.660 15.540 15.630 -0.010 WESTERN FOREST PRODUCTS INC. WEF 1458 2.150 2.090 2.140 +0.070 WESTERNONE INC. WEQ 3 8.160 8.150 8.150 -0.010 WEST FRASER TIMBER WFT 40 49.580 49.130 49.550 -0.330 WI-LAN INC WIN 8 3.350 3.320 3.350 +0.020 WESTJET AIRLINES LTD. WJA 9 25.640 25.380 25.620 -0.440 WAJAX CORP WJX 8 34.970 34.890 34.970 -0.240 GEORGE WESTON LIMITED WN 62 80.820 80.480 80.480 -0.710 WESTPORT INNOV WPT 2 16.330 16.320 16.320 -0.130 WESTERN ENERGY SVCS CORP WRG 32 11.250 11.060 11.130 -0.150 WSP GLOBAL INC. WSP 13 39.180 38.940 39.170 +0.010 WESTSHORE TERMINALS INVESTMENT CORP. WTE 1 33.430 33.430 33.430 -0.220 WESTERNZAGROS RESOURCES LTD WZR 508 1.120 1.070 1.070 -0.050 TMX GROUP LIMITED X 12 59.960 59.010 59.830 -0.160 iSHARES CANADIAN UNIVERSE BOND INDEX ETF XBB 30 30.750 30.730 30.740 +0.010 iSHARES CANADIAN CORPORATE BD INDEX ETF XCB 10 21.260 21.260 21.260 +0.010 iSHARES S&P/TSX CAPPED ENERGY INDEX ETF XEG 236 20.530 20.420 20.520 +0.060 iSHARES S&P/TSX CAPPED FINANCIALS INDEX XFN 6 30.600 30.560 30.590 -0.160 iSHARES CANADIAN GOVERNMENT BOND INDEX E XGB 6 21.260 21.260 21.260 -0.010 iSHARES S&P/TSX GLOBAL GOLD INDEX ETF XGD 393 11.080 10.950 11.040 +0.160 iSHARES CDN HYBRID CORPORATE BOND INDEX XHB 1 21.190 21.190 21.190 -0.050 iSHARES S&P/TSX 60 INDEX ETF XIU 900 21.480 21.440 21.460 -0.040 iSHARES CANADIAN REAL RETURN BOND INDEX XRB 30 23.660 23.600 23.600 -0.010 EXETER RESOURCES CORP XRC 10 0.700 0.700 0.700 +0.070 iSHARES S&P/TSX CAPPED REIT INDEX ETF XRE 4 16.340 16.320 16.340 -0.060 iSHARES CDN SHORT TERM BOND INDEX ETF XSB 32 28.630 28.630 28.630 +0.010 iSHARES CDN SH TRM CORP + MAPLE BD INDEX XSH 4 19.910 19.900 19.910 -0.020 SIRIUS XM CANADA HOLDINGS INC. SV XSR 28 7.180 6.990 7.160 -0.020 YELLOW MEDIA LIMITED Y 3 19.710 19.710 19.710 +0.150 YANGARRA RESOURCES LTD. YGR 41 4.000 3.820 3.880 +0.060 YAMANA GOLD INC YRI 1840 8.480 8.290 8.460 +0.160 BMO MID CORPORATE BOND INDEX ETF ZCM 43 15.990 15.990 15.990 0.000 BMO SHORT CORPORATE BOND INDEX ETF ZCS 60 14.820 14.820 14.820 0.000 BMO DISCOUNT BOND INDEX ETF ZDB 1 15.200 15.200 15.200 BMO S&P/TSX EQUAL WEIGHT BANKS INDEX ETF ZEB 4 22.750 22.680 22.680 -0.100 ZENYATTA VENTURES LTD. ZEN 44 2.920 2.840 2.920 +0.150 BMO HI YLD US CORP BD HGD CAD INDEX ETF ZHY 10 16.290 16.290 16.290 +0.010 BMO MID-TERM US IG CORBOND HEDG CAD IND ZMU 5 14.760 14.760 14.760 -0.010 BMO EQUAL WEIGHT REIT INDEX ETF ZRE 1 19.740 19.740 19.740 -0.070 Trades: 30,793 Total Volume: 14,700,982 Total Value: $126,340,427 Advanced: 254 Declined: 295 Unchanged: 3,826 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.