Pure Trading Daily Market Summary June 13 2014 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDTL REAL ESTATE TR AAR.UN 124 4.720 4.670 4.700 +0.030 ADVANTAGE OIL & GAS LTD. AAV 219 7.550 7.290 7.540 +0.210 ATHABASCA MINERALS INC ABM 10 2.620 2.620 2.620 -0.060 ABSOLUTE SOFTWARE CORP. ABT 6 6.760 6.750 6.750 -0.110 BARRICK GOLD CORPORATION ABX 727 18.510 17.930 18.450 +0.270 AIR CANADA CL A AC.A 73 9.700 9.180 9.640 +0.280 AIR CANADA CL B AC.B 469 9.740 9.020 9.630 +0.310 ATCO LTD. CL.I NV ACO.X 36 52.500 51.590 52.070 +0.020 AUTOCANADA INC. ACQ 24 84.980 83.710 84.830 +0.170 ALARIS ROYALTY CORP AD 40 27.400 27.130 27.330 +0.080 ALDERON IRON ORE CORP. ADV 92 1.480 1.400 1.400 -0.050 AGNICO EAGLE MINES LIMITED AEM 406 36.180 35.090 36.160 +0.360 ARGENT ENERGY TRUST AET.UN 114 2.900 2.680 2.900 +0.180 AG GROWTH INTERNATIONAL INC. AFN 6 45.780 45.610 45.650 -0.230 AGF MANAGEMENT LTD. CL.B NV AGF.B 15 13.410 13.250 13.410 +0.210 ALAMOS GOLD INC. AGI 307 10.450 10.050 10.420 +0.060 ALLIANCE GRAIN TRADERS INC. AGT 8 18.710 18.530 18.540 -0.230 AGRIUM INC AGU 18 98.460 98.320 98.440 -0.080 ASTON HILL FINANCIAL INC AHF 126 1.170 1.160 1.170 -0.010 ALTUS GROUP LIMITED AIF 17 23.940 23.920 23.940 -0.010 AIMIA INC. AIM 33 18.940 18.850 18.930 0.000 ASANKO GOLD INC. AKG 788 2.330 2.270 2.270 -0.040 ALTAGAS LTD. ALA 12 49.310 49.110 49.250 +0.250 ALTIUS MINERALS CORP. ALS 2 12.920 12.880 12.920 -0.050 ALVOPETRO ENERGY LTD. ALV 3 1.220 1.220 1.220 +0.020 AINSWORTH LUMBER CO. LTD ANS 616 2.740 2.700 2.730 +0.020 ALLIED NEVADA GOLD CORP ANV 18 3.800 3.690 3.800 +0.020 AFRICA OIL CORP AOI 215 7.870 7.800 7.810 +0.020 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 9 34.870 34.820 34.830 -0.320 ALGONQUIN POWER & UTILITIES CORP. AQN 123 8.220 8.130 8.180 +0.010 ARGONAUT GOLD INC. AR 815 4.510 4.210 4.380 -0.120 AECON GROUP INC ARE 7 16.920 16.840 16.870 -0.210 ARC RESOURCES LTD. ARX 469 33.320 32.700 33.310 +0.660 ALACER GOLD CORP. ASR 114 2.700 2.500 2.670 +0.080 ATS AUTOMATION ATA 22 14.900 14.610 14.690 -0.100 ATAC RESOURCES LTD ATC 25 1.110 1.080 1.110 +0.020 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 44 30.360 30.140 30.360 +0.060 ATHABASCA OIL CORPORATION ATH 243 7.420 7.300 7.420 +0.080 ATLANTIC POWER CORP. ATP 17 3.550 3.520 3.520 +0.060 AURICO GOLD INC. AUQ 1728 4.640 4.440 4.610 +0.100 AVALON RARE METALS INC. AVL 5 0.540 0.540 0.540 -0.010 AVIGILON CORPORATION AVO 131 24.470 22.970 24.000 +1.060 AVANTI MINING INC. AVT 5 0.110 0.110 0.110 +0.045 ARTIS REIT AX.UN 58 15.430 15.220 15.380 +0.030 ALEXCO RESOURCE CORP. AXR 13 1.210 1.170 1.190 +0.020 AMAYA GAMING GROUP INC. AYA 5999 20.490 19.050 20.000 +6.500 AUGUSTA RESOURCE CORPORATION AZC 2 2.880 2.870 2.880 +0.030 BELL ALIANT INC. BA 78 28.190 28.110 28.190 -0.020 BANRO CORP. BAA 781 0.495 0.485 0.495 +0.005 BADGER DAYLIGHTING LTD. BAD 32 36.300 35.980 36.050 +0.250 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 35 46.840 46.620 46.780 +0.150 BALMORAL RESOURCES LTD. BAR 90 1.210 1.190 1.210 -0.010 BAUER PERFORMANCE SPORTS LTD. BAU 2 16.830 16.560 16.830 +0.150 BLACKBERRY LIMITED BB 216 8.910 8.530 8.580 -0.240 BOMBARDIER INC. CL. B SV BBD.B 3325 3.970 3.820 3.930 +0.090 COTT CORP BCB 11 7.700 7.700 7.700 +0.030 BCE INC. BCE 201 49.590 49.290 49.470 +0.090 BEAR CREEK MINING CORP BCM 155 2.330 2.280 2.280 +0.150 BLACK DIAMOND GROUP LIMITED BDI 1 34.380 34.380 34.380 +0.510 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 47 65.190 64.630 65.060 +0.320 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 62 31.100 31.050 31.100 0.000 BIG 8 SPLIT INC. D CAPITAL SHARES BIG.D 10 11.810 11.810 11.810 +0.140 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 30 27.990 27.860 27.890 -0.090 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 11 44.560 44.270 44.510 +0.130 BIRCHCLIFF ENERGY LTD. BIR 142 14.610 14.450 14.540 +0.160 BNK PETROLEUM INC. BKX 16 1.720 1.690 1.690 -0.030 BALLARD POWER SYSTEMS INC BLD 93 3.690 3.620 3.680 +0.060 BANK OF MONTREAL BMO 65 77.100 76.640 76.730 +0.090 BMO 5 YR RESET CL B PR SER 25 BMO.PR.Q 2 24.650 24.650 24.650 0.000 BONTERRA ENERGY CORP. BNE 4 61.780 61.210 61.230 +1.230 BANKERS PETROLEUM LTD. BNK 685 7.440 7.180 7.370 +0.130 BONAVISTA ENERGY CORPORATION BNP 18 17.020 16.850 16.970 +0.240 BANK OF NOVA SCOTIA BNS 70 70.840 70.400 70.520 +0.090 AMERICAS PETROGAS INC. BOE 10 0.840 0.840 0.840 -0.020 AIRBOSS AMERICA J BOS 3 9.400 9.350 9.350 0.000 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 35 22.340 22.000 22.260 +0.160 BROOKFIELD RESIDENTIAL PROPERTIES INC. BRP 1 21.360 21.360 21.360 -0.420 BELO SUN MINING CORP. BSX 802 0.215 0.215 0.215 +0.010 BTB REIT BTB.UN 36 4.460 4.450 4.460 0.000 BAYTEX ENERGY CORP. BTE 123 48.850 48.140 48.780 +0.630 BIOASIS TECHNOLOGIES INC BTI 10 1.200 1.200 1.200 +0.020 B2GOLD CORP. BTO 3650 2.910 2.790 2.830 -0.100 BELLATRIX EXPLORATION LTD BXE 478 9.630 9.500 9.540 +0.080 CAE INC CAE 199 14.480 14.340 14.360 -0.130 CANAM GROUP INC. CAM 23 13.600 13.440 13.590 -0.060 CDN APARTMENT UN CAR.UN 61 22.740 22.600 22.680 -0.040 CASCADES INC CAS 38 6.410 6.310 6.360 -0.070 iSHARES 1-5 YEAR LADD CORP BND IN ETF CBO 25 19.720 19.720 19.720 -0.010 COGECO CABLE INC. SV CCA 10 62.480 61.770 61.890 -0.970 CANADA CARBON INC. CCB 165 0.185 0.185 0.185 +0.005 CCL INDUSTRIES INC. CL. B NV CCL.B 12 105.360 104.970 105.090 -0.770 CAMECO CORP CCO 142 21.440 21.260 21.350 -0.060 CATAMARAN CORPORATION CCT 24 47.120 46.570 46.750 -0.040 CORRIDOR RESOURCES INC. CDH 4 2.140 2.090 2.140 +0.290 CANELSON DRILLING INC CDI 55 8.120 7.960 8.030 +0.030 COM DEV INTL CDV 1017 4.350 4.210 4.270 -0.020 CENTAMIN PLC. CEE 50 1.150 1.150 1.150 -0.020 CENTRAL FUND OF CANADA LTD. CL.A NV CEF.A 4 15.020 14.950 15.020 +0.110 CATHEDRAL ENERGY SERVICES LTD. CET 18 4.890 4.800 4.800 +0.030 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 28 33.660 32.960 33.500 +1.010 CANACCORD GENUITY GROUP INC. CF 439 12.730 12.380 12.380 +0.210 CANFOR CORP CFP 47 23.950 23.550 23.660 -0.010 CALFRAC WELL SERVICES LTD. CFW 67 20.320 19.690 20.070 +0.500 CENTERRA GOLD INC. CG 306 4.860 4.560 4.750 +0.210 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 1009 3.330 3.180 3.330 +0.090 CINEPLEX INC. CGX 14 41.040 40.960 41.020 -0.040 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 74 20.050 19.850 19.900 -0.120 CHOICE PROPERTIES REIT CHP.UN 19 10.590 10.560 10.560 -0.040 CI FINANCIAL CORP. CIX 120 34.570 34.220 34.460 +0.250 CARDINAL ENERGY LTD. CJ 26 18.250 17.990 18.100 +0.620 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 22 25.390 25.090 25.320 +0.080 CARGOJET INC. CJT 3 20.810 20.810 20.810 -0.340 CHINOOK ENERGY INC. CKE 43 2.590 2.510 2.580 +0.080 iSHARES 1-5 YEAR LADDERED GOV BD IN ETF CLF 2 19.350 19.350 19.350 -0.010 CELESTICA INC SV CLS 144 13.160 13.010 13.020 +0.020 CANADIAN IMPERIAL BANK OF COMMERCE CM 17 97.290 97.020 97.110 +0.320 CIBC NON-CUM RESET CL A PR SER 33 CM.PR.K 15 25.270 25.270 25.270 0.000 CIBC RATE RESET CL A PR SER 39 CM.PR.O 75 25.060 25.030 25.060 +0.020 COMPUTER MODELLING GROUP LTD CMG 100 29.450 29.450 29.450 -0.050 CANACOL ENERGY LTD CNE 23 7.700 7.650 7.670 +0.180 CONTINENTAL GOLD LIMITED CNL 658 3.680 3.500 3.620 -0.060 CDN NATURAL RES CNQ 171 48.090 47.090 48.040 +0.980 CANADIAN NATIONAL RAILWAY CO. CNR 51 68.300 67.480 67.960 +0.600 CARDIOME PHARMA CORP COM 5 7.650 7.400 7.400 -0.190 CANADIAN OIL SANDS LIMITED COS 111 24.670 23.840 24.670 +0.770 COXE COMMODITY STRATEGY FD CL A UNITS COX.UN 1 9.310 9.310 9.310 +0.010 CANADIAN PACIFIC RAILWAY LIMITED CP 116 202.000 196.620 200.220 +2.920 iSHARES S&P/TSX CDN PREF SHARE IND ETF CPD 3 16.380 16.380 16.380 0.000 CRESCENT POINT ENERGY CORP. CPG 283 47.030 46.190 46.950 +1.390 CAPITAL POWER CORPORATION CPX 14 26.350 26.170 26.210 -0.080 CEQUENCE ENERGY LTD. CQE 382 3.020 2.990 3.000 -0.030 CREW ENERGY INC CR 441 11.510 10.980 11.500 +0.530 CRITITCAL ELEMENTS CORPORATION CRE 5 0.220 0.220 0.220 +0.005 CASTLE RESOURCES INC CRI 70 0.035 0.035 0.035 +0.005 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 169 13.340 13.200 13.280 -0.010 CAPSTONE MINING CORP. CS 1019 2.520 2.490 2.500 +0.010 CAPSTONE INFRASTRUCTURE CORP. CSE 85 4.430 4.390 4.430 +0.010 CHARTWELL RETIREMENT RESIDENCES CSH.UN 30 10.990 10.800 10.870 +0.030 CONTRANS GROUP INC. CSS 2 14.830 14.800 14.800 -0.040 CONSTELLATION SOFTWARE INC. CSU 20 253.110 247.210 249.780 -4.910 CROCOTTA ENERGY INC. CTA 5747 4.750 4.270 4.400 +0.240 CANADIAN TIRE CORPORATION CL. A NV CTC.A 15 103.830 102.820 103.160 +0.350 CANADIAN UTILITIES LTD. CL.A NV CU 10 39.830 39.460 39.500 -0.080 COMINAR R E UN CUF.UN 54 18.750 18.380 18.670 +0.010 COPPER MINING CORPORATION CUM 58 2.180 2.130 2.130 -0.060 CANEXUS CORPORATION CUS 128 4.820 4.760 4.770 -0.070 CENOVUS ENERGY INC. CVE 268 34.250 33.690 34.190 +0.690 CDN WESTERN BANK CWB 31 39.080 38.910 38.910 -0.490 CWC ENERGY SERVICES CORP. CWC 183 1.130 1.120 1.130 +0.030 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 18 26.630 26.460 26.620 -0.080 CONCORDIA HEALTHCARE CORP. CXR 11 32.430 32.020 32.430 -0.370 CYPRESS DEVELOPMENT CORP CYP 150 0.035 0.035 0.035 +0.010 DREAM OFFICE REIT D.UN 55 29.020 28.850 28.900 -0.150 ARIANNE PHOSPHATE INC. DAN 53 1.050 1.030 1.050 +0.020 DUNDEE CORP. CL.A SV DC.A 17 16.840 16.630 16.840 +0.080 DIRECTCASH PAYMENTS INC. DCI 1 14.380 14.380 14.380 +0.290 DONNYCREEK ENERGY INC. DCK 38 2.430 2.380 2.430 +0.010 DOMINION DIAMOND CORPORATION DDC 147 14.850 14.320 14.460 -0.280 DELPHI ENERGY CORP. DEE 111 4.030 3.890 4.030 +0.150 DIVIDEND 15 SPLIT CORP DFN 10 11.940 11.900 11.900 -0.010 DETOUR GOLD CORP. DGC 230 13.600 13.000 13.520 +0.190 DIVIDEND GROWTH SPLIT CORP. CLASS A DGS 20 10.210 10.180 10.210 +0.090 DH CORPORATION DH 8 31.460 31.280 31.280 -0.360 DHX MEDIA LTD. DHX 112 6.140 6.100 6.130 -0.070 DOREL INDUSTRIES INC. CL.B SV DII.B 2 40.580 40.550 40.550 -0.450 DREAM INDUSTRIAL REIT DIR.UN 29 9.510 9.490 9.510 +0.070 DENISON MINES CORP DML 653 1.320 1.270 1.320 +0.050 DOLLARAMA INC. DOL 847 92.000 91.170 91.220 -1.440 BRP INC. DOO 3 28.740 28.690 28.740 +0.090 DUNDEE PRECIOUS METALS INC. DPM 479 4.650 4.420 4.480 -0.170 MEDICAL FACILITIES CORP. DR 6 17.890 17.750 17.850 +0.150 DREAM GLOBAL REIT DRG.UN 32 9.780 9.700 9.710 +0.010 DREAM UNLIMITED CORP. DRM 1 14.410 14.410 14.410 -0.190 DESCARTES SYS DSG 23 15.380 15.200 15.270 +0.010 DEETHREE EXPLORATION LTD. DTX 61 11.620 11.360 11.530 +0.160 DRAGONWAVE INC. DWI 5 1.430 1.430 1.430 +0.030 ENTERPRISE GROUP INC. E 145 0.800 0.790 0.800 -0.070 ENCANA CORP. ECA 568 26.520 25.930 26.500 +0.570 ENERCARE INC. ECI 2 12.090 12.050 12.090 +0.070 ECOSYNTHETIX INC. ECO 1 2.120 2.120 2.120 -0.060 ENDEAVOUR SILVER CORP. EDR 53 5.260 5.070 5.240 +0.160 ENDEAVOUR MINING CORPORATION EDV 1912 0.820 0.810 0.810 0.000 ELEMENT FINANCIAL CORPORATION EFN 332 12.850 12.690 12.800 +0.190 ENERGY FUELS INC. EFR 1 8.140 8.140 8.140 +0.370 ENERFLEX LTD. EFX 10 19.540 19.330 19.480 +0.310 EAGLE ENERGY TRUST EGL.UN 153 6.200 6.110 6.200 +0.090 ENERGIZER RESOURCES INC. EGZ 5 0.145 0.145 0.145 +0.015 EASYHOME LTD. EH 1 19.830 19.830 19.830 -0.050 EXCHANGE INCOME CORPORATION EIF 15 22.820 22.570 22.750 +0.120 CANOE EIT INCOME FUND TRUST EIT.UN 72 12.570 12.550 12.560 +0.030 ELDORADO GOLD ELD 725 7.030 6.790 6.950 -0.070 EASTERN PLATINUM LIMITED ELR 1120 0.100 0.090 0.100 +0.010 EMERA INCORPORATED EMA 6 33.900 33.780 33.780 -0.150 EMPIRE COMPANY LTD. CL.A NV EMP.A 24 67.950 67.130 67.340 -0.380 ENBRIDGE INC ENB 164 51.300 50.820 51.050 +0.300 ENBRIDGE INC. SERIES H PREFERRED SHARES ENB.PR.H 4 23.700 23.700 23.700 +0.230 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 23 27.900 27.840 27.900 +0.160 ENERGULF RESOURCES INC ENG 35 0.280 0.280 0.280 -0.060 ENTREC CORPORATION ENT 241 1.400 1.400 1.400 +0.010 ENERPLUS CORPORATION ERF 183 25.530 25.220 25.470 +0.010 ENSIGN ENERGY SERVICES INC. ESI 23 16.800 16.480 16.800 +0.370 ESSENTIAL ENERGY SERVICES LTD. ESN 100 2.670 2.550 2.670 +0.120 ESPIAL GROUP INC. ESP 38 3.090 2.980 3.090 +0.110 EXTENDICARE INC. EXE 30 7.220 7.130 7.210 +0.010 EXO U INC. EXO 922 1.350 1.350 1.350 -0.050 ABDERDEEN ASIA-PACIFIC INCOME INVEST LTD FAP 12 6.300 6.300 6.300 0.000 FIRST CAPITAL REALTY INC. FCR 12 18.800 18.690 18.720 -0.110 FISSION URANIUM CORP. FCU 389 1.260 1.230 1.250 +0.030 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 2 511.310 509.550 511.310 +1.320 FIRST QUANTUM J FM 95 21.680 21.340 21.640 +0.170 FRANCO-NEVADA CORPORATION FNV 40 54.790 53.940 54.760 +0.400 PHOSCAN CHEMICAL CORP. FOS 65 0.310 0.310 0.310 0.000 FIRST MAJESTIC SILVER CORP FR 61 10.440 10.170 10.410 +0.130 CANYON SERVICES GROUP INC. FRC 36 17.490 17.130 17.410 +0.450 SENIOR SECURED F R LOAD FUND WTS. FRL.WT 50 0.005 0.005 0.005 FREEHOLD ROYALTIES LTD. FRU 15 27.910 27.790 27.910 +0.310 FIRST TRUST ADVANT SHT DUR HI YLD BD FD FSD.UN 14 10.960 10.960 10.960 -0.070 FIRSTSERVICE CORPORATION SV FSV 8 55.610 55.360 55.400 -0.560 FIERA CAPITAL CORPORATION FSZ 9 12.500 12.500 12.500 -0.050 FORTIS INC FTS 79 31.840 31.750 31.770 +0.090 FINNING INTL FTT 209 29.000 28.490 28.880 -0.060 FORTUNA SILVER MINES INC FVI 466 5.000 4.900 4.990 +0.030 GOLDCORP INC G 710 27.410 26.750 27.340 +0.130 GABRIEL RES J GBU 473 1.150 1.150 1.150 +0.170 GREAT CANADIAN GAMING CORP GC 6 16.530 16.420 16.420 -0.350 GRAN COLOMBIA GOLD CORP. GCM 29 1.300 1.280 1.290 0.000 GIBSON ENERGY INC. GEI 27 32.740 32.520 32.610 -0.080 PELE MOUNTAIN RESOURCES INC GEM 30 0.050 0.050 0.050 0.000 CGI GROUP INC. CL.A SV GIB.A 116 37.440 36.660 37.300 +0.800 GILDAN ACTIVEWEAR INC. GIL 52 59.060 58.700 59.000 +0.020 GMP CAPITAL INC. GMP 4 8.870 8.700 8.870 +0.310 BSM TECHNOLGIES INC GPS 15 2.100 2.100 2.100 -0.050 GREAT QUEST FERTILIZER LTD. GQ 5 0.980 0.980 0.980 +0.020 GRENVILLE STRATEGIC ROYALTY CORP. GRC 50 0.710 0.710 0.710 0.000 GRANITE REIT GRT.UN 23 39.060 38.630 39.060 +0.110 GLUSKIN SHEFF + ASSOCIATES INC. GS 22 32.730 31.800 31.830 -0.880 GOLDEN STAR GSC 35 0.620 0.600 0.600 +0.010 GRAN TIERRA ENERGY INC GTE 136 8.250 8.160 8.240 -0.020 KNIGHT THERAPEUTICS INC. GUD 6 5.380 5.380 5.380 +0.030 GUYANA GOLDFIELDS INC GUY 350 2.460 2.380 2.390 -0.040 GREAT WESTERN MINERALS GRP GWG 200 0.075 0.075 0.075 0.000 GREAT-WEST LIFECO INC GWO 93 29.560 29.400 29.420 -0.050 GEAR ENERGY LTD GXE 94 5.570 5.400 5.500 +0.080 GUESTLOGIX INC GXI 26 1.230 1.210 1.230 +0.050 HUDSON S BAY COMPANY HBC 49 16.980 16.900 16.910 -0.010 HUDBAY MINERALS INC. HBM 27 9.600 9.500 9.560 -0.010 HOME CAPITAL GROUP INC. HCG 32 49.170 48.870 48.990 +0.320 HORIZONS BETAPRO S&P/TSX CAP ENBEAR ETF HED 10 2.080 2.080 2.080 -0.670 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 15 9.070 8.960 9.070 +2.140 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 146 4.890 4.830 4.830 -0.010 HORIZON NORTH LOGISTICS HNL 19 7.550 7.500 7.550 0.000 HORIZONS BETAPRO NYMEX NAT GAS BULL PLUS HNU 10 17.240 17.120 17.230 0.000 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 30 3.440 3.430 3.430 -0.010 AMERICAN HOTEL INCOME PROPERTIES REIT LP HOT.UN 20 10.250 10.180 10.250 +0.090 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 70 5.650 5.590 5.610 +0.040 H & R REAL EST UN HR.UN 82 22.840 22.640 22.790 -0.140 HSBC BK OF CDA CL 1 PR SERIES E HSB.PR.E 14 25.000 25.000 25.000 0.000 HORIZONS BETAPRO S&P 500R BEAR PLUS ETF HSD 100 2.970 2.970 2.970 -0.010 HUSKY ENERGY INC. HSE 83 37.020 36.830 37.020 +0.530 HUSKEY ENERGY INC. PR. SER. 1 HSE.PR.A 200 22.710 22.710 22.710 -0.990 HARDWOODS DISTRIBUTION INC. HWD 1 11.080 11.080 11.080 -0.770 HIGH ARCTIC ENERGY SERVICES HWO 40 5.380 5.190 5.330 +0.160 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 233 5.220 5.160 5.170 -0.090 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 11 28.060 27.760 28.060 +0.440 ITHACA ENERGY INC IAE 85 2.620 2.530 2.620 +0.040 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 27 46.210 45.350 45.910 -0.160 INTACT FINANCIAL CORPORATION IFC 74 73.490 73.330 73.430 +0.110 INTERFOR CORPORATION IFP 19 15.430 15.130 15.340 +0.100 IGM FINANCIAL INC. IGM 21 50.840 50.760 50.820 +0.120 ISHARES GOLD TRUST IGT 4 13.410 13.410 13.410 +0.080 IMPERIAL METALS CORP. III 6 15.000 14.870 14.950 +0.020 IAMGOLD CORP IMG 302 4.400 4.220 4.280 -0.110 IMPERIAL OIL IMO 316 55.800 55.400 55.800 +0.450 INNERGEX RENEWABLE ENERGY INC. INE 9 10.360 10.240 10.250 -0.060 INNVEST REIT TRUST UNIT INN.UN 50 5.060 5.050 5.050 +0.010 INTER PIPELINE LTD. IPL 79 32.300 32.170 32.300 +0.120 THE INTERTAIN GROUP LIMITED IT 31 7.480 7.270 7.480 +0.280 INTERTAPE POLYMER ITP 88 12.510 12.060 12.220 -0.260 IVANHOE MINES LTD. IVN 627 1.350 1.290 1.300 -0.050 JUST ENERGY GROUP INC. JE 71 6.060 5.970 6.040 +0.020 KINROSS GOLD CORP K 495 4.500 4.410 4.490 +0.010 KELT EXPLORATION LTD. KEL 34 14.080 13.880 14.000 +0.290 KEYERA CORP. KEY 12 78.980 78.000 78.210 +0.430 KLONDIKE GOLD CORP. KG 80 0.020 0.020 0.020 0.000 KIRKLAND LAKE GOLD INC. KGI 256 3.720 3.330 3.380 -0.320 KELSO TECHNOLOGIES INC KLS 26 5.890 5.760 5.800 -0.080 KILLAM PROPERTIES INC. KMP 12 10.480 10.430 10.450 +0.070 CUB ENERGY INC. KUB 200 0.170 0.170 0.170 0.000 LOBLAW COMPANIES LIMITED L 41 47.400 47.360 47.380 -0.070 LAURENTIAN BANK LB 36 49.320 49.180 49.300 +0.160 LEGACY OIL AND GAS INC. LEG 266 9.770 9.270 9.720 +0.570 LUNA GOLD CORP LGC 19 1.050 0.970 1.050 -0.020 LABRADOR IRON ORE ROYALTY CORPORATION LIF 36 29.680 29.540 29.640 -0.050 LABRADOR IRON MINES HOLDINGS LIMITED LIM 10 0.100 0.100 0.100 -0.005 LIQUOR STORES N.A. LTD. LIQ 1 10.760 10.760 10.760 +0.020 LINAMAR CORP LNR 23 64.210 63.440 64.010 +0.300 LOW VOLATILITY CDN EQUITIES INCM FD LOW.UN 18 9.610 9.610 9.610 +0.010 LONG RUN EXPLORATION LTD LRE 1984 5.690 5.430 5.510 -0.110 LAKE SHORE GOLD CORP. LSG 1875 0.970 0.930 0.930 -0.030 LIGHTSTREAM RESOURCES LTD. LTS 576 8.860 8.600 8.850 +0.210 LUCARA DIAMOND CORP LUC 191 2.340 2.270 2.300 +0.020 LUNDIN MINING CORP. LUN 628 5.640 5.560 5.620 +0.050 LEVON RES LTD LVN 5 0.285 0.285 0.285 +0.060 LEISUREWORLD SENIOR CARE CORP LW 14 12.720 12.510 12.720 +0.140 LYDIAN INTERNATIONAL LTD LYD 444 1.300 1.300 1.300 +0.050 MAG SILVER CORP. MAG 235 9.490 9.140 9.490 +0.070 MANITOBA TELECOM MBT 17 31.490 31.320 31.400 -0.110 MACRO ENTERPRISES INC. MCR 7 4.980 4.980 4.980 -0.030 MACDONALD DETTWILER MDA 16 87.190 87.000 87.180 -0.960 MAJOR DRILLING GRP MDI 20 7.820 7.570 7.820 +0.250 MIDWAY GOLD CORP MDW 10 0.910 0.900 0.910 0.000 MEG ENERGY CORP. MEG 189 39.950 39.490 39.950 +0.780 MANITOK ENERGY INC. MEI 187 2.220 2.180 2.180 -0.020 MANULIFE FIN MFC 546 20.630 20.470 20.500 +0.020 MANULIFE FINANCIAL CORP. PR A SER 4 MFC.PR.D 3 25.000 25.000 25.000 0.000 MANULIFE FINANCIAL CORP. SER. 1 PR. MFC.PR.E 2 25.160 25.160 25.160 0.000 MAPLE LEAF FOODS MFI 47 18.800 18.720 18.730 -0.140 MANULIFE FLOATING RATE SENIOR LOAN FUND MFR.UN 10 9.540 9.540 9.540 +0.030 MAGNA INTERNATIONAL INC. COMMON MG 81 117.530 116.560 117.040 +0.400 GENWORTH MI CANADA INC. MIC 8 39.170 39.060 39.120 +0.370 MAKENA RESOURCES INC. MKN 100 0.055 0.055 0.055 +0.010 MONEDA LATAM FIXED INCOME FUND MLF.UN 1 9.290 9.290 9.290 +0.130 MINCO GOLD CORPORATION MMM 10 0.410 0.410 0.410 0.000 PRECIOUS METALS AND MINING TRUST MMP.UN 10 2.770 2.770 2.770 +0.040 MART RESOURCES INC MMT 189 1.480 1.460 1.460 -0.030 MITEL NETWORKS CORPORATION MNW 9 11.800 11.710 11.790 -0.280 MOUNTAIN PROV J MPV 4 5.000 5.000 5.000 -0.050 MARQUEE ENERGY LTD. MQL 126 1.160 1.130 1.140 -0.010 MARTINREA INTERNATIONAL INC. MRE 20 12.450 12.300 12.390 -0.180 METRO INC. MRU 10 66.550 66.230 66.240 -0.580 MORNEAU SHEPELL INC. MSI 1 16.470 16.470 16.470 -0.040 MERUS LABS INTERNATIONAL INC. MSL 45 2.220 2.050 2.200 +0.240 TIMBERCREEK SENIOR MTGE INV CORP. MTG 10 8.780 8.780 8.780 +0.010 MULLEN GROUP LTD. MTL 60 29.830 29.760 29.820 +0.110 MCEWEN MINING INC. MUX 16 2.860 2.830 2.860 0.000 MADALENA ENERGY INC. MVN 305 0.530 0.520 0.520 -0.020 METHANEX CORP MX 31 66.500 65.920 66.460 +0.200 NATIONAL BANK OF CANADA NA 118 46.240 45.900 46.150 +0.070 NEWALTA CORPORATION NAL 37 20.920 20.080 20.900 +0.750 NORBORD INC. NBD 49 26.980 26.860 26.960 -0.040 NEVADA COPPER CORP. NCU 5 2.300 2.300 2.300 +0.020 NORTHERN DYNASTY MINERALS LTD. NDM 5 0.840 0.840 0.840 +0.030 NORDION INC. NDN 5 13.820 13.810 13.820 -0.010 NOVAGOLD RES INC. NG 19 4.430 4.260 4.410 +0.110 NEW GOLD INC. NGD 306 6.780 6.500 6.750 +0.120 NORANDA INCOME FUND NIF.UN 28 5.310 5.250 5.310 +0.010 NIKO RES NKO 80 2.500 2.420 2.500 -0.040 NEULION INC. NLN 186 1.120 1.070 1.090 +0.030 NORTH AMERICAN ENERGY PARTNERS INC. NOA 3 8.570 8.560 8.570 -0.020 NORTHLAND POWER INC. NPI 72 17.850 17.730 17.760 -0.040 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 14 27.910 27.660 27.830 -0.030 NEVSUN RES J NSU 37 3.880 3.860 3.870 -0.050 NEPTUNE TECHNOLOGIES & BIORESSOURCESINC. NTB 4 2.780 2.720 2.780 +0.060 NUVISTA ENERGY LTD. NVA 21 11.970 11.840 11.970 +0.150 THE NORTH WEST COMPANY INC. NWC 9 23.500 23.380 23.460 +0.050 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 26 9.940 9.900 9.940 0.000 ONEX CORPORATION SV OCX 38 65.770 64.940 65.140 +0.140 OCEANAGOLD CORP. OGC 1628 3.250 3.040 3.150 -0.100 ASTON HILL OIL & GAS INCOME FUND OGF.UN 10 5.600 5.600 5.600 +0.040 OSISKO GOLD ROYALTIES LTD. W.I. OR 101 16.150 15.830 16.150 +0.090 OREZONE GOLD CORP. ORE 5 0.680 0.680 0.680 +0.030 ORBITE ALUMINAE INC. ORT 10 0.380 0.370 0.380 +0.010 OSISKO MINING CORPORATION OSK 871 8.670 8.510 8.660 +0.060 OCP SENIOR CREDIT FUND OSL.UN 10 10.020 10.020 10.020 +0.040 OPEN TEXT CORP OTC 10 52.030 51.800 52.030 +0.350 PRIMERO MINING CORP. P 643 7.770 7.580 7.740 0.000 PAN AMERICAN J PAA 25 14.930 14.540 14.920 +0.160 PARTNERS REIT PAR.UN 15 4.910 4.900 4.910 +0.010 PROPHECY COAL CORP. PCY 50 0.050 0.050 0.050 -0.005 PRECISION DRILLING CORPORATION PD 181 15.240 14.750 15.210 +0.460 N A PALLADIUM PDL 60 0.355 0.340 0.355 +0.020 PALADIN RESOURCES LTD. PDN 15 0.335 0.335 0.335 -0.005 PETRODORADO ENERGY LTD. PDQ 10 0.040 0.040 0.040 -0.005 PRIMELINE ENERGY HOLDINGS INC. PEH 10 0.590 0.590 0.590 +0.110 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 18 41.620 41.370 41.440 +0.540 PREMIER GOLD MINES LTD. PG 778 2.670 2.550 2.600 -0.060 PENGROWTH ENERGY CORPORATION PGF 433 7.540 7.460 7.520 +0.030 PATIENT HOME MONITORING CORP. PHM 30 0.335 0.330 0.330 +0.005 PHOTON CONTROL INC PHO 10 0.490 0.490 0.490 +0.075 PHX ENERGY SERVICES CORP. PHX 3 16.990 16.940 16.990 +0.600 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 23 23.790 23.670 23.670 -0.210 PARKLAND FUEL CORPORATION PKI 10 21.550 21.520 21.550 +0.020 PILOT GOLD INC. PLG 121 1.570 1.520 1.520 -0.110 PROMETIC LIFE SCIENCES INC. PLI 320 1.120 1.060 1.110 -0.010 PARALLEL ENERGY TRUST PLT.UN 26 4.340 4.250 4.260 -0.070 PLAZA RETAIL REIT PLZ.UN 22 4.060 4.050 4.060 0.000 PERPETUAL ENERGY INC. PMT 12 1.720 1.670 1.720 +0.040 PINECLIFF ENERGY INC. PNE 164 1.540 1.490 1.540 +0.050 POTASH CORPORATION OF SASKATCHEWAN INC POT 263 39.240 39.030 39.140 +0.030 PARAMOUNT RESOURCES LTD. POU 15 63.520 62.850 63.520 +0.730 POWER CORPORATION OF CANADA SV POW 35 29.420 29.270 29.290 -0.030 PEMBINA PIPELINE CORPORATION PPL 89 44.760 44.260 44.650 +0.470 PAINTED PONY PETROLEUM LTD. PPY 99 12.630 12.340 12.520 +0.320 PROBE MINES LTD PRB 38 2.390 2.380 2.390 +0.020 PACIFIC RUBIALES ENERGY CORP PRE 179 23.670 23.160 23.620 +0.660 PERSEUS MINING LIMITED PRU 1940 0.340 0.330 0.330 -0.010 PETROWEST CORPORATION PRW 413 1.350 1.310 1.330 -0.020 PURPOSE HIGH INTEREST SAVINGS ETF PSA 30 50.030 50.030 50.030 +0.020 PULSE SEISMIC INC. PSD 1 3.260 3.260 3.260 -0.020 PASON SYSTEMS INC. PSI 21 30.360 30.070 30.350 +0.390 PRAIRIESKY ROYALTY LTD. PSK 14 39.990 39.500 39.500 -0.500 PETROAMERICA OIL CORP. PTA 10 0.365 0.365 0.365 0.000 POET TECHNOLOGIES INC. PTK 66 1.610 1.580 1.590 +0.050 PLATINUM GROUP METALS LTD. PTM 137 1.330 1.270 1.290 -0.010 PURE TECHNOLOGIES LTD. PUR 4 7.060 7.060 7.060 +0.060 PRETIUM RESOURCES INC. PVG 16 8.280 7.960 8.270 +0.110 POWER FINANCIAL CORP. PWF 49 32.910 32.850 32.890 -0.020 PENN WEST PETROLEUM LTD. PWT 298 10.980 10.860 10.950 +0.140 PAREX RESOURCES INC. PXT 145 12.990 12.620 12.860 +0.360 BLACKPEARL RESOURCES INC. PXX 39 2.340 2.310 2.340 -0.010 PIZZA PIZZA ROYALTY CORP. PZA 3 13.750 13.750 13.750 0.000 QUEBECOR INC. CL.B SV QBR.B 56 27.470 27.050 27.120 +0.090 QUESTERRE ENERGY CORP QEC 1 1.340 1.340 1.340 -0.020 QHR CORPORATION QHR 100 1.230 1.230 1.230 -0.030 QUESTOR TECHNOLOGY INC. QST 25 4.510 4.480 4.480 +0.150 ROMARCO MINERALS INC. R 2484 0.900 0.850 0.890 +0.040 RITCHIE BROS AUCTIONEERS INC. RBA 22 26.700 26.390 26.590 0.000 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 94 43.510 43.350 43.450 +0.140 ROCK ENERGY INC. RE 302 7.090 6.800 6.840 +0.080 CDN REAL ESTATE UN REF.UN 33 45.570 44.910 45.380 +0.090 RIOCAN REAL EST UN REI.UN 149 26.960 26.640 26.890 -0.220 RARE ELEMENT RESOURCES LTD RES 2 1.320 1.320 1.320 0.000 REITMANS CANADA LTD. CL.A NV RET.A 9 6.060 5.990 6.000 +0.050 RICHMONT MINES RIC 5 1.360 1.360 1.360 +0.060 RIO ALTO MINING LIMITED RIO 931 2.200 2.120 2.170 -0.050 REDKNEE SOLUTIONS INC. RKN 36 5.510 5.370 5.420 -0.040 REGAL LIFESTYLE COMMUNITIES INC. RLC 2 7.710 7.710 7.710 -0.050 RESERVOIR MINERALS INC. RMC 2 6.200 6.200 6.200 +0.050 RETROCOM REIT RMM.UN 115 4.630 4.570 4.570 -0.040 RMP ENERGY INC. RMP 350 9.720 9.140 9.650 +0.620 RUBICON MINERALS CORP. RMX 1681 1.340 1.270 1.340 +0.040 TRANSALTA RENEWABLES INC. RNW 46 11.390 11.340 11.390 +0.030 RONA INC. RON 28 11.200 11.090 11.200 +0.080 RAM POWER CORP. RPG 460 0.035 0.030 0.035 0.000 RAGING RIVER EXPLORATION INC. RRX 432 10.860 10.500 10.820 +0.430 ROGERS SUGAR INC. RSI 128 4.650 4.550 4.640 +0.070 ARTEK EXPLORATION LTD. RTK 27 4.400 4.310 4.330 +0.030 RUSSEL METALS RUS 36 33.920 33.570 33.860 -0.020 REVETT MINING COMPANY INC. RVM 5 1.070 1.070 1.070 +0.220 ROYAL BANK OF CANADA RY 74 75.500 74.850 75.240 +0.660 RBC NON CUM FIRST PREF SHARE SER AF RY.PR.F 4 25.780 25.780 25.780 -0.040 RBC 5 YR RESET PR SERIES BB RY.PR.H 10 25.090 25.090 25.090 0.000 RBC NON-CUM 5 YR RESET PR SER AJ RY.PR.I 5 25.310 25.310 25.310 +0.010 RIO SILVER INC. RYO 80 0.010 0.010 0.010 0.000 SHERRITT INTL RV S 209 4.590 4.440 4.570 +0.190 SAPUTO INC. SAP 14 62.150 62.020 62.020 +0.180 SABINA GOLD & SILVER CORP. SBB 620 0.760 0.760 0.760 +0.010 SEARS CANADA INC SCC 2 13.900 13.830 13.900 +0.100 SHAWCOR LTD SCL 12 57.060 56.550 56.970 -0.190 SPROTT RESOURCE CORP SCP 6 2.840 2.830 2.830 +0.070 SEABRIDGE GOLD INC. SEA 11 9.370 9.070 9.370 -0.050 SECURE ENERGY SERVICES INC. SES 458 25.010 21.500 24.630 +3.990 SPYGLASS RESOURCES CORP SGL 241 1.770 1.740 1.770 +0.020 SURGE ENERGY INC. SGY 603 7.740 7.610 7.690 +0.110 SPROTT INC SII 193 3.380 3.240 3.370 +0.130 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 47 26.950 26.830 26.890 -0.050 SUN LIFE FINANCIAL INC. SLF 68 38.590 38.100 38.440 +0.280 SUN LIFE FINANCIAL INC. PR. SER. 6R SLF.PR.F 3 24.980 24.980 24.980 +0.010 ST. ELIAS MINES LTD SLI 90 0.025 0.025 0.025 0.000 SILVER WHEATON CORP. SLW 292 24.610 23.990 24.550 +0.410 SMART TECHNOLOGIES INC SMA 2 2.800 2.790 2.800 -0.090 SIMBA ENERGY INC. SMB 10 0.060 0.060 0.060 +0.005 SEMAFO J SMF 1242 4.710 4.460 4.700 +0.170 SUMMIT INDUSTRIAL INCOME REIT SMU.UN 5 5.890 5.890 5.890 +0.040 SNC-LAVALIN SV SNC 41 53.690 53.150 53.640 +0.490 SUPERIOR PLUS CORP. SPB 8 13.330 13.310 13.310 -0.020 SPARTAN ENERGY CORP. SPE 4869 4.200 4.110 4.130 -0.060 SUROCO ENERGY INC SRN 5 0.660 0.660 0.660 +0.110 STORM RESOURCES LTD. SRX 100 5.300 5.180 5.300 +0.010 SANDSTORM GOLD LTD. SSL 57 6.650 6.420 6.630 +0.030 SILVER STANDARD RES INC. SSO 192 8.690 8.210 8.630 +0.160 STUDENT TRANSPORTATION INC. COMMON STB 14 7.060 7.040 7.040 +0.010 STANTEC INC STN 11 67.720 67.570 67.650 +0.530 SOUTHERN PACIFIC RESOURES CORP STP 10 0.220 0.220 0.220 +0.010 SUNCOR ENERGY INC. SU 793 46.420 45.520 46.350 +0.970 SULLIDEN GOLD CORPORATION LTD. SUE 1435 1.180 1.130 1.150 -0.020 SANDVINE CORPORATION SVC 120 3.520 3.380 3.400 -0.150 SILVERCREST MINES INC SVL 83 2.100 2.010 2.060 +0.040 SILVERCORP METALS INC. SVM 53 2.010 1.930 1.950 -0.060 SAVANNA ENERGY SERVICES CORP SVY 9 8.700 8.600 8.700 +0.110 SIERRA WIRELESS SW 1 21.670 21.670 21.670 -0.180 STORNOWAY DIAMOND CORP. SWY 50 0.740 0.740 0.740 0.000 TELUS CORPORATION T 90 41.510 41.080 41.370 +0.290 TRANSALTA CORPORATION TA 105 12.940 12.900 12.940 +0.060 TAG OIL LTD TAO 30 2.610 2.600 2.610 0.000 TWIN BUTTE ENERGY LTD. TBE 1977 1.860 1.850 1.850 +0.010 TECK RESOURCES LTD. CL.B SV TCK.B 208 23.370 23.150 23.300 +0.130 TRANSCONTINENTAL INC. CL A SV TCL.A 60 15.860 15.630 15.670 +0.100 THOMPSON CREEK METALS COMPANY TCM 22 3.100 3.010 3.080 +0.020 TRICON CAPITAL GROUP INC. TCN 75 7.780 7.620 7.650 +0.060 TRICAN WELL TCW 42 17.670 17.350 17.540 +0.330 TORONTO-DOMINION BANK TD 214 54.510 54.160 54.160 -0.200 TRINIDAD DRILLING LTD. TDG 76 12.890 12.680 12.710 +0.240 TOSCANA ENERGY INCOME CORPORATION TEI 1 13.850 13.850 13.850 -0.140 TRILOGY ENERGY CORP. TET 47 30.100 29.610 30.070 +0.280 TRANSFORCE INC. TFI 68 24.650 24.400 24.650 +0.370 TRANSGLOBE J TGL 23 7.840 7.800 7.810 +0.070 TRUE GOLD MINING INC. TGM 45 0.420 0.420 0.420 0.000 TERANGA GOLD CORPORATION TGZ 20 0.660 0.650 0.650 -0.030 TIM HORTONS INC. THI 58 59.200 58.960 59.030 +0.350 TAHOE RESOURCES INC. THO 18 25.040 24.280 24.780 +0.260 TITANIUM CORP INC TIC 20 1.500 1.500 1.500 -0.030 TOROMONT IND TIH 17 26.260 26.110 26.230 -0.240 TEKMIRA PHAMACEUTICALS CORP TKM 15 15.040 14.050 14.200 -1.730 TASEKO MINES LTD. TKO 47 2.370 2.350 2.350 -0.020 TALISMAN ENERGY INC. TLM 1082 11.540 11.290 11.530 +0.270 THERALASE TECHNOLOGIES INC TLT 10 0.320 0.320 0.320 0.000 TRIMAC TRANSPORTATION LTD. TMA 8 6.490 6.480 6.490 +0.090 TIMBERCREEK MORTGAGE INVEST TMC 16 9.550 9.520 9.550 +0.100 TIMMINS GOLD CORP TMM 568 1.840 1.770 1.830 +0.010 TRUE NORTH APARTMENT REIT TN.UN 11 8.110 8.100 8.100 -0.010 TANZANIAN ROYALTY EXPLORATION CORP. TNX 3 2.350 2.340 2.350 -0.020 TORC OIL & GAS LTD. TOG 65 15.800 15.490 15.730 +0.570 TOURMALINE OIL CORP. TOU 96 58.250 57.000 58.250 +1.250 TEMPLE HOTELS INC. TPH 121 5.580 5.540 5.580 -0.020 MOLSON COORS CANADA INC. CL.B NV TPX.B 2 77.050 77.050 77.050 +15.450 THOMSON REUTERS CORP. TRI 147 38.540 38.300 38.440 +0.060 TRANSCANADA CORPORATION TRP 144 50.950 50.510 50.900 +0.420 TURQUOISE HILL RESOURCES LTD. TRQ 269 3.990 3.920 3.990 +0.010 TRANSAT A.T. INC. CLASS B TRZ.B 47 9.200 9.130 9.200 +0.500 TASMAN METALS LTD TSM 4 1.070 1.070 1.070 -0.200 TOP 20 U.S. DIVIDEND TRUST CL A TUT.UN 25 10.900 10.900 10.900 +0.030 TAMARACK VALLEY ENERGY LTD. TVE 86 6.650 6.520 6.590 +0.120 TUCKAMORE CAPITAL MANAGEMENT INC. TX 10 0.770 0.770 0.770 0.000 TOREX GOLD RESOURCES INC. TXG 4990 1.570 1.490 1.570 +0.060 URANIUM PARTICIPATION CORP. U 21 4.940 4.890 4.930 +0.050 FIRST ASSET MORNINGSTAR US CON DEF INDFD UCD.UN 15 9.560 9.560 9.560 -0.020 DOMTAR CORPORATION UFS 3 94.550 94.470 94.550 -0.400 UNIGOLD INCORPORATED UGD 70 0.040 0.040 0.040 0.000 URTHECAST CORP. UR 139 1.410 1.330 1.340 -0.080 UR-ENERGY INC. URE 157 1.270 1.250 1.270 +0.030 VANGUARD CDN AGGREGATE BOND INDEX ETF VAB 74 24.930 24.870 24.930 +0.060 VERMILION ENERGY INC. VET 113 75.580 74.900 75.580 +0.620 VICWEST INC VIC 3 10.550 10.550 10.550 -0.070 ASTON HILL VIP INCOME FUND VIP.UN 6 10.440 10.440 10.440 +0.060 5N PLUS INC. VNP 56 4.010 3.910 4.000 -0.020 VALENER INC. VNR 28 15.850 15.770 15.830 +0.030 VALEANT PHARMACEUTICALS INTL INC. VRX 89 132.270 128.880 129.780 -1.320 VANGUARD CDN SHORT-TERM BOND INDEX ETF VSB 24 24.800 24.790 24.800 0.000 VANGUARD CAN SHORT TRM CORP BND IND ETF VSC 135 25.100 25.090 25.100 0.000 VERESEN INC. VSN 69 17.860 17.590 17.850 +0.230 WHITECAP RESOURCES INC. WCP 254 16.320 16.020 16.300 +0.370 WESTERN FOREST PRODUCTS INC. WEF 764 2.130 2.100 2.110 -0.020 WESTERNONE INC. WEQ 4 8.130 8.110 8.110 -0.020 WEST FRASER TIMBER WFT 36 49.530 48.920 49.210 -0.170 WI-LAN INC WIN 9 3.340 3.320 3.320 -0.030 WESTJET AIRLINES LTD. WJA 24 25.170 24.910 25.100 -0.290 WAJAX CORP WJX 5 35.080 35.040 35.040 0.000 GEORGE WESTON LIMITED WN 41 80.490 80.210 80.290 0.000 WESTPORT INNOV WPT 2 16.220 16.000 16.220 +0.160 WESTERN ENERGY SVCS CORP WRG 41 11.330 11.240 11.330 0.000 WSP GLOBAL INC. WSP 19 38.680 38.360 38.640 -0.080 WESTSHORE TERMINALS INVESTMENT CORP. WTE 14 33.010 32.750 32.930 -0.180 WESTERNZAGROS RESOURCES LTD WZR 78 0.970 0.940 0.960 +0.010 TMX GROUP LIMITED X 8 59.510 59.130 59.370 +0.260 iSHARES CANADIAN CORPORATE BD INDEX ETF XCB 2 21.260 21.250 21.260 -0.030 XTREME DRILLING AND COIL SERVICES CORP. XDC 97 5.060 4.750 5.060 +0.330 iSHARES S&P/TSX CAPPED ENERGY INDEX ETF XEG 12 21.180 21.090 21.180 +0.320 iSHARES S&P/TSX CAPPED FINANCIALS INDEX XFN 10 30.530 30.530 30.530 -0.060 iSHARES CANADIAN GOVERNMENT BOND INDEX E XGB 7 21.270 21.270 21.270 -0.030 iSHARES S&P/TSX GLOBAL GOLD INDEX ETF XGD 143 11.410 11.240 11.410 +0.050 iSHARES S&P/TSX CAPPED COMPOSITE INDEX E XIC 7 23.810 23.810 23.810 +0.800 iSHARES S&P/TSX 60 INDEX ETF XIU 338 21.690 21.510 21.660 +0.140 iSHARES CANADIAN REAL RETURN BOND INDEX XRB 10 23.630 23.630 23.630 +0.020 iSHARES S&P/TSX CAPPED REIT INDEX ETF XRE 3013 16.240 16.130 16.210 -0.060 iSHARES CDN SHORT TERM BOND INDEX ETF XSB 116 28.630 28.620 28.630 -0.030 iSHARES S&P 500 INDEX ETF CAD HDGD XSP 20 22.400 22.400 22.400 +0.090 SIRIUS XM CANADA HOLDINGS INC. SV XSR 1 7.090 7.090 7.090 -0.040 YELLOW MEDIA LIMITED Y 49 20.050 19.900 19.910 -0.660 YANGARRA RESOURCES LTD. YGR 81 3.780 3.670 3.750 +0.020 YAMANA GOLD INC YRI 1592 8.980 8.650 8.960 +0.200 ZARGON OIL & GAS LTD. ZAR 2 9.630 9.590 9.630 +0.180 BMO MID CORPORATE BOND INDEX ETF ZCM 18 16.030 16.000 16.030 0.000 BMO SHORT CORPORATE BOND INDEX ETF ZCS 58 14.810 14.810 14.810 -0.010 BMO S&P/TSX EQUAL WEIGHT BANKS INDEX ETF ZEB 1 22.760 22.760 22.760 +0.140 ZENYATTA VENTURES LTD. ZEN 27 3.000 2.970 3.000 +0.030 BMO HI YLD US CORP BD HGD CAD INDEX ETF ZHY 49 16.280 16.250 16.280 -0.010 BMO JUNIOR GOLD INDEX ETF ZJG 2 8.060 7.890 8.060 +0.990 BMO LONG CORPORATE BOND INDEX ETF ZLC 5 17.660 17.660 17.660 0.000 BMO MID-TERM US IG CORBOND HEDG CAD IND ZMU 2 14.800 14.800 14.800 +0.040 BMO SH TRM US IG CORP BD HDGD CAD ETF ZSU 10 15.010 15.000 15.010 -0.020 BMO COVERED CALL CANADIAN BANKS ETF ZWB 2 16.940 16.940 16.940 +0.040 Trades: 29,715 Total Volume: 11,623,356 Total Value: $118,743,635 Advanced: 337 Declined: 196 Unchanged: 3,838 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.