Pure Trading Daily Market Summary June 23 2014 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDTL REAL ESTATE TR AAR.UN 867 4.570 4.560 4.560 0.000 ADVANTAGE OIL & GAS LTD. AAV 386 7.400 7.270 7.350 -0.090 ATHABASCA MINERALS INC ABM 20 2.650 2.650 2.650 -0.050 ASHBURTON VENTURES INC ABR 180 0.040 0.040 0.040 0.000 ABSOLUTE SOFTWARE CORP. ABT 1 6.790 6.790 6.790 -0.060 BARRICK GOLD CORPORATION ABX 351 19.580 19.130 19.520 +0.390 AIR CANADA CL A AC.A 61 9.050 8.780 8.830 -0.610 AIR CANADA CL B AC.B 2581 9.230 8.770 8.780 -0.650 AMICA MATURE ACC 40 7.400 7.400 7.400 -0.100 ATCO LTD. CL.I NV ACO.X 29 52.170 51.930 52.170 +0.280 AUTOCANADA INC. ACQ 24 85.260 83.510 84.820 -1.660 ALARIS ROYALTY CORP AD 68 29.070 28.270 28.300 -0.730 ALDERON IRON ORE CORP. ADV 53 1.420 1.400 1.400 0.000 AGNICO EAGLE MINES LIMITED AEM 364 40.550 39.740 40.480 +0.400 ARGENT ENERGY TRUST AET.UN 152 3.000 2.960 2.980 0.000 DIVERSIFIED ALPHA FUND II UNITS AFT.UN 10 8.440 8.440 8.440 -0.040 AGF MANAGEMENT LTD. CL.B NV AGF.B 115 13.020 12.700 12.750 -0.220 ALAMOS GOLD INC. AGI 104 10.810 10.640 10.710 -0.070 ALLIANCE GRAIN TRADERS INC. AGT 13 21.290 20.700 21.290 +0.570 AGRIUM INC AGU 18 100.360 99.690 99.970 -0.510 ASTON HILL FINANCIAL INC AHF 211 1.150 1.130 1.150 -0.020 ADVANTAGED CDN HIGH YIELD BOND FD A AHY.UN 30 9.020 9.010 9.020 -0.130 ALTUS GROUP LIMITED AIF 6 24.290 24.090 24.250 -0.150 AIMIA INC. AIM 57 19.000 18.940 18.960 -0.180 ASANKO GOLD INC. AKG 565 2.640 2.500 2.570 0.000 ALTAGAS LTD. ALA 26 48.530 48.070 48.470 -0.060 ALTAGAS LTD. PR SERIES E ALA.PR.E 964 25.450 25.450 25.450 -0.240 ALTIUS MINERALS CORP. ALS 6 12.600 12.410 12.600 +0.140 AINSWORTH LUMBER CO. LTD ANS 549 2.840 2.780 2.780 -0.050 ALLIED NEVADA GOLD CORP ANV 61 4.200 4.000 4.000 -0.260 AFRICA OIL CORP AOI 47 7.680 7.470 7.600 -0.170 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 21 35.410 35.170 35.290 -0.310 ALGONQUIN POWER & UTILITIES CORP. AQN 59 8.220 8.150 8.190 +0.010 ARGONAUT GOLD INC. AR 572 4.460 4.340 4.360 +0.060 AECON GROUP INC ARE 145 16.600 16.500 16.570 +0.780 ARC RESOURCES LTD. ARX 272 32.720 32.420 32.530 -0.210 ALACER GOLD CORP. ASR 197 2.840 2.730 2.750 +0.010 ATS AUTOMATION ATA 52 15.190 14.670 15.130 +0.010 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 86 29.500 29.250 29.400 -0.060 ATHABASCA OIL CORPORATION ATH 66 7.380 7.290 7.330 0.000 ATLANTIC POWER CORP. ATP 56 4.200 4.150 4.190 +0.180 AURICO GOLD INC. AUQ 116 4.770 4.660 4.740 +0.070 ASTON HILL ADVANTAGED VIP INCOME FD AV.UN 15 11.510 11.500 11.500 -0.040 AVIGILON CORPORATION AVO 37 23.720 23.120 23.330 +0.010 AVANTI MINING INC. AVT 5 0.105 0.105 0.105 -0.005 ARTIS REIT AX.UN 70 15.820 15.760 15.780 -0.050 ALEXCO RESOURCE CORP. AXR 9 1.490 1.440 1.440 -0.050 AMAYA GAMING GROUP INC. AYA 383 21.960 21.110 21.950 +1.530 AUGUSTA RESOURCE CORPORATION AZC 10747 3.480 3.400 3.430 +0.200 BELL ALIANT INC. BA 55 27.800 27.670 27.750 -0.080 BANRO CORP. BAA 684 0.520 0.490 0.495 -0.025 BADGER DAYLIGHTING LTD. BAD 13 35.470 35.200 35.400 -0.110 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 38 46.360 45.940 46.300 -0.060 BROOKFIED ASSET MGMT CL A PR 22 BAM.PR.P 8 25.270 25.270 25.270 0.000 BALMORAL RESOURCES LTD. BAR 159 1.440 1.400 1.400 +0.040 BLACKBERRY LIMITED BB 196 10.850 10.680 10.850 +0.320 BOMBARDIER INC. CL. A MV BBD.A 1 3.870 3.870 3.870 +0.050 BOMBARDIER INC. CL. B SV BBD.B 5545 3.870 3.840 3.870 +0.010 COTT CORP BCB 10 7.670 7.520 7.520 -0.120 BCE INC. BCE 134 48.960 48.430 48.540 -0.440 BEAR CREEK MINING CORP BCM 189 3.070 2.950 3.070 +0.100 BLACK DIAMOND GROUP LIMITED BDI 19 34.800 34.480 34.640 -0.210 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 86 65.720 64.690 64.780 -1.150 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 21 31.620 31.550 31.550 +0.030 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 9 27.530 27.330 27.530 +0.020 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 30 44.400 44.110 44.220 -0.200 BIRCHCLIFF ENERGY LTD. BIR 32 14.580 14.340 14.360 -0.070 BNK PETROLEUM INC. BKX 3 1.650 1.630 1.630 -0.020 BALLARD POWER SYSTEMS INC BLD 122 4.590 4.460 4.520 -0.090 BANK OF MONTREAL BMO 69 77.600 77.200 77.520 -0.080 BONTERRA ENERGY CORP. BNE 2 61.550 61.480 61.480 +0.240 BANKERS PETROLEUM LTD. BNK 604 7.390 7.220 7.230 +0.040 BONAVISTA ENERGY CORPORATION BNP 8 16.700 16.530 16.530 -0.140 BANK OF NOVA SCOTIA BNS 54 71.290 70.590 71.240 +0.330 AMERICAS PETROGAS INC. BOE 15 0.760 0.760 0.760 -0.040 BROOKFIELD CANADA OFFICE PROPERTIES BOX.UN 0 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 32 22.250 22.010 22.040 -0.340 BROOKFIELD SOUNDVEST EQUITY FUND BSE.UN 10 5.620 5.620 5.620 +0.560 BELO SUN MINING CORP. BSX 25 0.225 0.225 0.225 0.000 BTB REIT BTB.UN 76 4.450 4.440 4.450 0.000 BAYTEX ENERGY CORP. BTE 241 49.400 48.360 48.540 -0.160 B2GOLD CORP. BTO 749 3.150 3.080 3.120 +0.040 BROWNSTONE ENERGY INC. BWN 80 0.030 0.030 0.030 -0.005 BELLATRIX EXPLORATION LTD BXE 307 9.260 9.040 9.120 -0.060 CALLINAN ROYALTIES CORPORATION CAA 3 1.750 1.750 1.750 -0.220 CAE INC CAE 114 14.290 14.120 14.280 +0.040 CANAM GROUP INC. CAM 18 13.600 13.470 13.530 -0.190 CDN APARTMENT UN CAR.UN 16 22.910 22.720 22.830 -0.110 CASCADES INC CAS 13 6.530 6.500 6.520 +0.060 iSHARES 1-5 YEAR LADD CORP BND IN ETF CBO 64 19.640 19.640 19.640 -0.020 iSHARES BRIC INDEX ETF CBQ 1 23.940 23.940 23.940 -0.160 CORTEX BUSINESS SOLUTIONS INC CBX 40 0.125 0.125 0.125 0.000 COGECO CABLE INC. SV CCA 17 60.790 59.840 59.900 -0.010 COMMERCE RESOURCES CORP CCE 30 0.260 0.260 0.260 -0.005 CCL INDUSTRIES INC. CL. B NV CCL.B 11 103.830 102.990 103.260 +1.280 CAMECO CORP CCO 82 21.340 21.200 21.230 -0.040 CATAMARAN CORPORATION CCT 24 47.350 46.830 47.310 -0.140 CANELSON DRILLING INC CDI 40 8.300 8.210 8.210 -0.060 COM DEV INTL CDV 49 4.270 4.250 4.270 +0.060 CENTRAL FUND OF CANADA LTD. CL.A NV CEF.A 1 15.570 15.570 15.570 +0.320 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 20 34.480 33.960 34.410 +1.090 CONTACT EXPLORATION INC CEX 5 0.435 0.435 0.435 -0.030 CANACCORD GENUITY GROUP INC. CF 138 12.710 11.950 12.710 +0.610 CANACCORD GENUITY GRP INC. 5 YR PR SER C CF.PR.C 4 23.180 23.180 23.180 +5.120 CANFOR CORP CFP 20 23.480 22.890 23.470 +0.530 CALFRAC WELL SERVICES LTD. CFW 159 20.880 20.600 20.620 +0.070 CENTERRA GOLD INC. CG 308 5.860 5.680 5.710 +0.040 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 882 3.180 3.060 3.120 +0.050 CINEPLEX INC. CGX 15 41.780 41.560 41.720 +0.230 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 95 21.330 21.200 21.230 +0.200 CHOICE PROPERTIES REIT CHP.UN 8 10.850 10.830 10.830 -0.050 CHORUS AVIATION INC. CL B CHR.B 60 4.230 4.220 4.230 0.000 CI FINANCIAL CORP. CIX 90 34.490 34.290 34.450 -0.050 CARDINAL ENERGY LTD. CJ 4 18.520 18.500 18.510 +0.050 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 28 24.890 24.540 24.630 -0.320 CHINOOK ENERGY INC. CKE 102 2.440 2.380 2.390 -0.030 iSHARES 1-5 YEAR LADDERED GOV BD IN ETF CLF 20 19.280 19.280 19.280 -0.030 CELESTICA INC SV CLS 68 13.730 13.460 13.720 +0.260 CANADIAN IMPERIAL BANK OF COMMERCE CM 74 97.760 97.250 97.720 +0.310 COMPUTER MODELLING GROUP LTD CMG 1 29.550 29.550 29.550 -0.040 CANACOL ENERGY LTD CNE 97 7.510 7.190 7.220 -0.260 CONTINENTAL GOLD LIMITED CNL 589 3.780 3.580 3.670 +0.060 CDN NATURAL RES CNQ 153 49.110 48.870 48.970 +0.390 CANADIAN NATIONAL RAILWAY CO. CNR 86 68.120 67.560 67.770 -0.670 CARDIOME PHARMA CORP COM 6 8.750 8.500 8.750 -0.200 CANADIAN OIL SANDS LIMITED COS 170 24.550 24.350 24.450 +0.030 CANADIAN PACIFIC RAILWAY LIMITED CP 17 197.370 196.050 196.530 -1.350 CRESCENT POINT ENERGY CORP. CPG 82 47.650 47.060 47.180 -0.220 CARPATHIAN GOLD INC. CPN 400 0.035 0.030 0.035 +0.005 CAPITAL POWER CORPORATION CPX 28 26.300 26.050 26.300 +0.290 CEQUENCE ENERGY LTD. CQE 146 2.950 2.920 2.940 -0.030 CADILLAC MINING CORP CQX 5 0.205 0.205 0.205 +0.065 CREW ENERGY INC CR 35 11.820 11.510 11.550 -0.330 CLAUDE RES CRJ 5 0.200 0.200 0.200 0.000 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 53 13.610 13.450 13.450 -0.200 CT REIT CRT.UN 2 11.220 11.220 11.220 +0.020 CAPSTONE MINING CORP. CS 644 2.660 2.620 2.660 0.000 CAPSTONE INFRASTRUCTURE CORP. CSE 140 4.410 4.390 4.400 -0.010 CHARTWELL RETIREMENT RESIDENCES CSH.UN 54 11.110 10.980 10.980 -0.230 CONSTELLATION SOFTWARE INC. CSU 52 252.040 245.450 247.000 -4.020 CAN-60 INCOME CORP. CSY 6 8.470 8.470 8.470 -0.010 CROCOTTA ENERGY INC. CTA 920 4.890 4.710 4.710 -0.110 CANADIAN TIRE CORPORATION CL. A NV CTC.A 21 101.620 100.920 101.530 -0.570 CITADEL INCOME FUND CTF.UN 36 3.400 3.370 3.380 +0.010 CANADIAN UTILITIES LTD. CL.A NV CU 23 39.620 39.500 39.580 +0.060 COMINAR R E UN CUF.UN 59 18.960 18.860 18.920 -0.060 COPPER MINING CORPORATION CUM 44 2.420 2.410 2.410 +0.010 CANEXUS CORPORATION CUS 102 5.220 5.160 5.200 +0.020 CENOVUS ENERGY INC. CVE 209 34.540 34.160 34.510 +0.310 CDN WESTERN BANK CWB 11 38.730 38.590 38.730 +0.150 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 69 26.700 26.450 26.530 -0.310 CONCORDIA HEALTHCARE CORP. CXR 12 32.260 32.010 32.250 +0.650 COUNSEL CORP CXS 30 1.950 1.950 1.950 -0.050 DREAM OFFICE REIT D.UN 52 29.580 29.370 29.420 -0.100 DUNDEE CORP. CL.A SV DC.A 15 17.250 16.920 17.240 +0.280 DONNYCREEK ENERGY INC. DCK 19 2.540 2.530 2.540 +0.020 DOMINION DIAMOND CORPORATION DDC 19 15.480 15.360 15.360 +0.110 DELPHI ENERGY CORP. DEE 352 4.600 4.460 4.460 +0.020 DIVIDEND 15 SPLIT CORP II CL A DF 2 8.850 8.850 8.850 +0.060 DIVIDEND 15 SPLIT CORP DFN 15 12.090 12.090 12.090 +0.040 DETOUR GOLD CORP. DGC 404 15.580 14.810 14.960 -0.110 DH CORPORATION DH 18 31.350 30.820 30.910 -0.490 DHX MEDIA LTD. DHX 80 6.700 6.500 6.510 -0.010 DOREL INDUSTRIES INC. CL.B SV DII.B 1 39.120 39.120 39.120 +0.170 DREAM INDUSTRIAL REIT DIR.UN 13 9.860 9.730 9.750 -0.080 DENISON MINES CORP DML 370 1.340 1.310 1.320 -0.010 DALRADIAN RESOURCES INC. DNA 6 0.990 0.990 0.990 +0.080 CIPHER PHARMACEUTICALS INC. DND 4 9.150 9.150 9.150 +0.350 DOLLARAMA INC. DOL 60 88.830 88.200 88.500 -1.400 BRP INC. DOO 3 26.530 26.330 26.330 -1.070 DUNDEE PRECIOUS METALS INC. DPM 563 5.040 4.700 4.960 +0.220 MEDICAL FACILITIES CORP. DR 18 18.190 18.150 18.190 -0.530 DREAM GLOBAL REIT DRG.UN 205 9.880 9.830 9.880 +0.100 DESCARTES SYS DSG 108 15.930 15.500 15.560 -0.260 DEETHREE EXPLORATION LTD. DTX 64 11.290 11.120 11.130 -0.290 DRAGONWAVE INC. DWI 13 1.670 1.660 1.660 +0.090 ENCANA CORP. ECA 134 26.350 26.180 26.320 -0.040 ENERCARE INC. ECI 20 12.180 12.030 12.060 -0.080 ENDEAVOUR SILVER CORP. EDR 26 5.810 5.610 5.780 +0.190 ENDEAVOUR MINING CORPORATION EDV 1331 0.850 0.800 0.850 +0.020 ELEMENT FINANCIAL CORPORATION EFN 693 13.350 13.150 13.340 +0.040 ELEMENT FIN CORP SUBS RECEIPTS EFN.R 5 13.100 13.100 13.100 -0.120 ENERGY FUELS INC. EFR 2 7.850 7.830 7.850 +0.050 ENERFLEX LTD. EFX 17 20.400 19.630 20.170 +0.300 EAGLE ENERGY TRUST EGL.UN 179 6.740 6.650 6.710 +0.130 EXCHANGE INCOME CORPORATION EIF 6 23.080 22.960 22.960 -0.010 EXCHANGE INCOME CORP 6% 31MAR21 EIF.DB.G 110 93.500 93.500 93.500 0.000 CANOE EIT INCOME FUND TRUST EIT.UN 52 12.730 12.710 12.720 +0.010 ENGAGEMENT LABS INC. EL 10 0.580 0.580 0.580 0.000 ELDORADO GOLD ELD 231 7.800 7.580 7.760 +0.150 EASTERN PLATINUM LIMITED ELR 40 0.100 0.100 0.100 0.000 EMERA INCORPORATED EMA 24 34.200 34.110 34.110 +0.030 EMPIRE COMPANY LTD. CL.A NV EMP.A 28 67.910 66.350 67.910 +1.340 ENBRIDGE INC ENB 400 50.900 50.550 50.580 -0.390 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 2 27.990 27.940 27.940 -0.090 ENTREC CORPORATION ENT 50 1.440 1.420 1.430 -0.020 ENHANCED OIL RESOURCES INC EOR 70 0.040 0.040 0.040 -0.010 ENERPLUS CORPORATION ERF 94 26.420 26.100 26.150 -0.130 ENSIGN ENERGY SERVICES INC. ESI 48 17.030 16.860 16.870 -0.120 ESSENTIAL ENERGY SERVICES LTD. ESN 36 2.730 2.630 2.710 +0.030 ESPIAL GROUP INC. ESP 42 2.930 2.850 2.850 -0.030 ENTREE GOLD INC. ETG 5 0.360 0.360 0.360 -0.015 FIRST ASSET PIPES & POWER INCOME FUND EWP.UN 8 9.530 9.520 9.520 +0.020 EXTENDICARE INC. EXE 204 7.420 7.350 7.370 -0.010 EXPLOR RESOURCES INC EXS 460 0.040 0.040 0.040 +0.010 ABDERDEEN ASIA-PACIFIC INCOME INVEST LTD FAP 29 5.710 5.650 5.710 -0.030 FIRM CAPITAL MTGE INV CORP 5.75% 31OCT17 FC.DB.A 500 100.900 100.900 100.900 +0.890 FIRST CAPITAL REALTY INC. FCR 11 18.700 18.660 18.670 -0.100 FISSION URANIUM CORP. FCU 305 1.180 1.130 1.150 -0.030 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 7 496.960 492.270 492.270 -6.310 iSHARES CDN FIN MONTHLY INCOME ETF ADV FIE.A 10 6.970 6.970 6.970 +0.100 FIRST QUANTUM J FM 995 22.550 21.820 22.420 +0.660 FRANCO-NEVADA CORPORATION FNV 112 60.110 59.260 59.940 +0.660 FIRST MAJESTIC SILVER CORP FR 50 11.550 11.360 11.550 +0.310 CANYON SERVICES GROUP INC. FRC 25 18.690 18.480 18.540 +0.640 FREEHOLD ROYALTIES LTD. FRU 55 28.110 27.810 27.990 +0.150 FIRSTSERVICE CORPORATION SV FSV 14 54.970 54.510 54.750 -0.410 FINANCIAL 15 SPLIT CORP FTN 9 10.080 10.050 10.070 +0.020 FORTIS INC FTS 49 32.290 32.060 32.270 +0.050 FINNING INTL FTT 14 29.960 29.670 29.890 +0.200 FORTUNA SILVER MINES INC FVI 499 5.910 5.650 5.900 +0.210 GOLDCORP INC G 278 29.980 29.260 29.920 +0.630 GOLDEN BAND RES INC GBN 600 0.020 0.020 0.020 0.000 GABRIEL RES J GBU 374 0.880 0.880 0.880 0.000 GREAT CANADIAN GAMING CORP GC 18 17.990 17.180 17.200 -0.430 GRAN COLOMBIA GOLD CORP. GCM 65 1.650 1.500 1.650 +0.180 GIBSON ENERGY INC. GEI 30 33.580 33.450 33.550 -0.120 GOGOLD RESOURCES INC. GGD 366 1.530 1.530 1.530 +0.030 GAMEHOST INC. GH 3 15.780 15.780 15.780 -0.020 CGI GROUP INC. CL.A SV GIB.A 78 36.620 36.420 36.480 -0.070 GILDAN ACTIVEWEAR INC. GIL 113 62.000 60.940 61.160 -1.100 GMP CAPITAL INC. GMP 8 8.950 8.830 8.890 -0.110 GREAT PRAIRIE ENERGY SERVICES INC. GPE 60 0.480 0.480 0.480 +0.180 GREAT PANTHER SILVER LIMITED GPR 85 1.310 1.250 1.310 -0.020 BSM TECHNOLGIES INC GPS 12 2.180 2.150 2.150 -0.010 GOLDQUEST MINING CORP GQC 5 0.340 0.340 0.340 +0.020 GRENVILLE STRATEGIC ROYALTY CORP. GRC 5 0.670 0.670 0.670 -0.040 GRANITE REIT GRT.UN 6 38.950 38.660 38.950 +0.210 GLUSKIN SHEFF + ASSOCIATES INC. GS 14 32.770 32.110 32.180 -0.910 GOLDSTREAM MINERALS INC. GSX 600 0.015 0.015 0.015 -0.005 GRAN TIERRA ENERGY INC GTE 139 8.350 8.270 8.300 -0.040 KNIGHT THERAPEUTICS INC. GUD 11 5.600 5.560 5.600 +0.060 GUYANA GOLDFIELDS INC GUY 304 2.580 2.480 2.540 0.000 GREAT WESTERN MINERALS GRP GWG 100 0.070 0.070 0.070 0.000 GREAT-WEST LIFECO INC GWO 60 29.830 29.680 29.740 +0.100 GEAR ENERGY LTD GXE 24 5.960 5.740 5.960 +0.150 GUESTLOGIX INC GXI 219 1.320 1.280 1.280 +0.010 HORIZONS ACTIVE CORPORATE BOND ETF CL E HAB 5 10.730 10.730 10.730 +0.020 HUDSON S BAY COMPANY HBC 134 17.000 16.700 17.000 -0.100 HUDBAY MINERALS INC. HBM 2613 10.170 9.960 10.060 -0.230 HOME CAPITAL GROUP INC. HCG 29 47.970 47.130 47.610 -0.250 ENERGY LEADERS INCOME FUND A WTS. HEN.WT.A 140 HORIZONS ACTIVE F R PR SH ETF E HFP 55 10.170 10.170 10.170 -0.100 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 3 9.830 9.830 9.830 -0.070 HORIZONS BETAPRO S&P/TSX 60 INVERSE ETF HIX 1 8.140 8.140 8.140 -0.010 HIGH LINER HLF 1 24.780 24.780 24.780 -19.050 HEALTHLEASE PROPERTIES REIT HLP.UN 3 10.790 10.730 10.790 -0.030 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 122 5.440 5.390 5.430 +0.210 HORIZON NORTH LOGISTICS HNL 94 7.710 7.690 7.710 +0.010 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 153 3.430 3.420 3.430 +0.040 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 79 5.630 5.620 5.620 -0.050 H & R REAL EST UN HR.UN 165 22.880 22.680 22.740 -0.250 HARTE GOLD CORP HRT 5 0.180 0.180 0.180 +0.015 HUSKY ENERGY INC. HSE 1682 36.000 35.840 35.860 -0.240 HIGH ARCTIC ENERGY SERVICES HWO 58 5.360 5.230 5.290 -0.040 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 1 5.090 5.090 5.090 +0.010 HORIZONS S&P/TSX 60 INDEX ETF HXT 104 27.160 27.080 27.140 +0.020 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 1 28.500 28.500 28.500 0.000 ITHACA ENERGY INC IAE 297 2.710 2.680 2.700 +0.020 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 20 46.250 45.940 46.200 -0.310 INTACT FINANCIAL CORPORATION IFC 22 71.530 71.140 71.390 +0.140 INTERFOR CORPORATION IFP 37 15.120 14.750 15.090 0.000 IGM FINANCIAL INC. IGM 142 50.740 49.530 49.760 -1.000 IMPERIAL METALS CORP. III 1 15.580 15.580 15.580 +0.140 IAMGOLD CORP IMG 181 4.550 4.450 4.480 -0.020 IMPERIAL OIL IMO 96 56.930 56.400 56.900 +0.250 INNERGEX RENEWABLE ENERGY INC. INE 16 10.710 10.670 10.680 +0.030 INNVEST REIT TRUST UNIT INN.UN 21 5.160 5.150 5.160 -0.080 INTERTAINMENT MEDIA INC INT 150 0.035 0.035 0.035 0.000 INTER PIPELINE LTD. IPL 102 33.220 32.850 33.220 +0.260 IMVESCOR RESTAURANT GROUP INC. IRG 20 2.450 2.450 2.450 -0.060 INTERTAPE POLYMER ITP 18 12.050 11.920 11.980 -0.040 IVANHOE MINES LTD. IVN 330 1.370 1.340 1.370 -0.010 JUST ENERGY GROUP INC. JE 35 6.260 6.130 6.140 -0.130 JOURDAN RESOURCES INC. JOR 150 0.025 0.025 0.025 -0.005 KINROSS GOLD CORP K 470 4.700 4.610 4.650 0.000 KLONDEX MINES LTD. KDX 26 2.020 2.000 2.020 -0.010 KELT EXPLORATION LTD. KEL 1294 15.500 15.300 15.300 -0.060 KEYERA CORP. KEY 38 78.320 77.540 78.110 -0.090 KIRKLAND LAKE GOLD INC. KGI 222 3.490 3.350 3.480 +0.140 KELSO TECHNOLOGIES INC KLS 6 6.430 6.220 6.220 0.000 KILLAM PROPERTIES INC. KMP 12 10.650 10.580 10.590 -0.040 CUB ENERGY INC. KUB 150 0.170 0.165 0.170 +0.005 LOBLAW COMPANIES LIMITED L 100 47.660 46.770 47.650 +0.370 LAURENTIAN BANK LB 20 50.190 49.450 50.170 +0.660 LUMINA COPPER CORP LCC 148 9.790 9.720 9.790 +0.130 CRS ELECTRONICS INC. LED 20 0.215 0.215 0.215 -0.005 LEGACY OIL AND GAS INC. LEG 164 9.920 9.760 9.810 -0.130 LUNA GOLD CORP LGC 10 1.240 1.220 1.220 -0.020 LEGEND GOLD CORP. LGN 25 0.240 0.240 0.240 -0.010 LABRADOR IRON ORE ROYALTY CORPORATION LIF 46 30.200 30.090 30.180 -0.330 LIQUOR STORES N.A. LTD. LIQ 2 11.440 11.440 11.440 +0.070 LINAMAR CORP LNR 36 64.250 63.030 63.450 -0.500 LOYALIST GROUP LIMITED LOY 5 0.475 0.475 0.475 +0.025 LONG RUN EXPLORATION LTD LRE 289 5.780 5.710 5.740 -0.050 LAKE SHORE GOLD CORP. LSG 1850 1.000 0.940 0.990 +0.040 LIGHTSTREAM RESOURCES LTD. LTS 140 8.970 8.750 8.780 -0.210 LUCARA DIAMOND CORP LUC 96 2.480 2.430 2.440 +0.110 LUNDIN MINING CORP. LUN 865 5.670 5.600 5.650 +0.060 LEVON RES LTD LVN 5 0.270 0.270 0.270 +0.010 LEISUREWORLD SENIOR CARE CORP LW 3 12.860 12.810 12.860 +0.040 LYDIAN INTERNATIONAL LTD LYD 393 1.270 1.180 1.270 +0.020 MAG SILVER CORP. MAG 182 11.310 10.940 11.230 +0.200 MBAC FERTILIZER CORP. MBC 60 0.450 0.445 0.445 -0.030 MANITOBA TELECOM MBT 16 31.120 31.020 31.070 -0.290 MACDONALD DETTWILER MDA 12 86.770 85.710 86.510 -0.270 MAJOR DRILLING GRP MDI 21 8.100 7.910 8.060 +0.070 MEG ENERGY CORP. MEG 130 39.190 38.600 38.700 -0.290 MANITOK ENERGY INC. MEI 194 2.460 2.380 2.460 +0.010 MAINSTREET EQ J MEQ 1 39.650 39.650 39.650 +1.090 MANULIFE FIN MFC 821 21.310 21.110 21.130 -0.230 MAPLE LEAF FOODS MFI 71 19.760 19.590 19.710 +0.030 MAGNA INTERNATIONAL INC. COMMON MG 1360 116.210 115.760 116.000 -0.250 GENWORTH MI CANADA INC. MIC 12 37.900 37.540 37.560 -0.220 MERCATOR MINERALS LTD. ML 10 0.090 0.090 0.090 0.000 FRONT STREET U.S. MLP INCOME FUND LTD. MLP 13 11.700 11.670 11.700 -0.010 PRECIOUS METALS AND MINING TRUST MMP.UN 4 2.990 2.990 2.990 -0.050 MART RESOURCES INC MMT 165 1.540 1.480 1.490 -0.010 MANDALAY RESOURCES CORP MND 882 1.000 0.980 1.000 +0.070 MITEL NETWORKS CORPORATION MNW 8 11.530 11.480 11.480 -0.180 MOLY MINES LIMITED MOL 400 0.065 0.065 0.065 0.000 MARQUEE ENERGY LTD. MQL 402 1.300 1.250 1.250 0.000 MARTINREA INTERNATIONAL INC. MRE 101 12.970 12.680 12.850 +0.520 MORGUARD N.A. RESIDENTIAL REIT MRG.UN 18 10.270 10.210 10.210 -0.090 MARENGO MINING LIMITED MRN 480 0.010 0.010 0.010 -0.005 MORGUARD UN MRT.UN 7 17.740 17.660 17.660 -0.170 METRO INC. MRU 14 66.050 65.490 66.020 +0.510 MORNEAU SHEPELL INC. MSI 13 17.180 17.150 17.150 +0.150 MERUS LABS INTERNATIONAL INC. MSL 30 2.500 2.450 2.470 -0.060 MULLEN GROUP LTD. MTL 65 30.620 30.450 30.590 -0.070 MCEWEN MINING INC. MUX 1 3.010 3.010 3.010 +0.060 METHANEX CORP MX 3 66.040 65.880 65.940 -0.530 NATIONAL BANK OF CANADA NA 51 45.800 45.530 45.780 +0.120 NEWALTA CORPORATION NAL 49 21.410 21.290 21.360 -0.270 NIOCORP DEVELOPMENTS LTD. NB 10 0.640 0.640 0.640 +0.010 NORBORD INC. NBD 20 27.010 26.930 26.940 -0.060 NEVADA COPPER CORP. NCU 10 2.560 2.560 2.560 -0.070 NORDION INC. NDN 5 13.670 13.660 13.660 -0.090 NEW FLYER INDUSTIRES INC. NFI 1 12.290 12.290 12.290 -0.090 NOVAGOLD RES INC. NG 24 4.710 4.540 4.570 -0.100 NEW GOLD INC. NGD 166 7.060 6.910 7.020 +0.100 NORTHSTAR HEALTHCARE INC. NHC 10 1.020 1.020 1.020 +0.020 NORTHHAMPTON GROUP INC NHG 2540 0.900 0.900 0.900 VICTORY NICKEL NI 30 0.065 0.065 0.065 0.000 NORANDA INCOME FUND NIF.UN 204 5.580 5.530 5.560 -0.010 NIKO RES NKO 107 2.530 2.340 2.490 +0.130 NEULION INC. NLN 188 1.190 1.150 1.160 -0.040 NORTHLAND POWER INC. NPI 36 18.190 17.960 18.020 +0.240 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 31 28.380 28.170 28.280 +0.090 NEVSUN RES J NSU 1359 4.060 3.920 4.030 +0.090 NEPTUNE TECHNOLOGIES & BIORESSOURCESINC. NTB 2 2.960 2.930 2.930 +0.030 NUVISTA ENERGY LTD. NVA 54 12.290 12.130 12.250 +0.140 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 101 9.980 9.930 9.970 +0.030 NEXGEN ENERGY LTD. NXE 15 0.280 0.280 0.280 -0.070 ONEX CORPORATION SV OCX 40 66.020 65.410 65.900 +0.040 OCEANAGOLD CORP. OGC 1126 3.360 3.240 3.330 +0.090 ONCOLYTICS BIO ONC 30 1.420 1.390 1.420 0.000 OSISKO GOLD ROYALTIES LTD. OR 267 16.150 15.850 16.150 +0.180 ORBITE ALUMINAE INC. ORT 35 0.425 0.425 0.425 +0.035 OPEN TEXT CORP OTC 23 51.360 50.970 51.270 +0.310 PRIMERO MINING CORP. P 772 8.400 8.180 8.310 +0.060 PAN AMERICAN J PAA 6 16.200 16.020 16.120 +0.310 PARTNERS REIT PAR.UN 1 4.960 4.960 4.960 +0.030 PROPHECY COAL CORP. PCY 650 0.050 0.050 0.050 0.000 PRECISION DRILLING CORPORATION PD 115 15.300 14.980 15.040 -0.220 N A PALLADIUM PDL 10 0.395 0.380 0.380 -0.010 PALADIN RESOURCES LTD. PDN 100 0.295 0.295 0.295 -0.015 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 16 40.660 40.090 40.210 -0.610 PREMIER GOLD MINES LTD. PG 841 2.950 2.790 2.900 +0.100 PENGROWTH ENERGY CORPORATION PGF 137 7.630 7.550 7.580 -0.020 PIMCO GLOBAL INCOME OPPORTUNITIES FUND PGI.UN 13 10.100 10.090 10.100 +0.040 PATIENT HOME MONITORING CORP. PHM 5 0.335 0.335 0.335 +0.005 PHX ENERGY SERVICES CORP. PHX 1 16.970 16.970 16.970 +0.130 PREMIUM INCOME CORP CL A PIC.A 9 8.000 8.000 8.000 +0.950 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 52 23.270 22.980 23.150 +0.200 PARKLAND FUEL CORPORATION PKI 5 21.430 21.270 21.310 -0.050 PILOT GOLD INC. PLG 154 1.600 1.520 1.520 -0.060 PROMETIC LIFE SCIENCES INC. PLI 503 1.140 1.120 1.120 -0.010 PARALLEL ENERGY TRUST PLT.UN 4 4.380 4.370 4.380 +0.030 PLAZA RETAIL REIT PLZ.UN 69 4.100 4.090 4.100 0.000 PERPETUAL ENERGY INC. PMT 52 1.790 1.740 1.740 -0.010 PINECLIFF ENERGY INC. PNE 402 1.470 1.410 1.460 -0.030 POLYMET MINING CORP. POM 25 1.150 1.120 1.120 -0.080 PETRO ONE ENERGY CORP. POP 50 0.250 0.250 0.250 +0.020 POTASH CORPORATION OF SASKATCHEWAN INC POT 141 41.350 40.960 41.050 -0.150 PARAMOUNT RESOURCES LTD. POU 32 64.000 63.520 63.550 -0.310 POWER CORPORATION OF CANADA SV POW 18 29.350 29.180 29.350 -0.090 PASSPORT POTASH INC PPI 70 0.050 0.050 0.050 +0.005 PEMBINA PIPELINE CORPORATION PPL 36 45.650 45.020 45.600 +0.600 PAINTED PONY PETROLEUM LTD. PPY 137 13.310 13.020 13.160 +0.070 PROBE MINES LTD PRB 59 2.710 2.690 2.700 +0.040 PACIFIC RUBIALES ENERGY CORP PRE 139 22.370 22.030 22.060 -0.250 PERSEUS MINING LIMITED PRU 1497 0.470 0.470 0.470 +0.060 PETROWEST CORPORATION PRW 387 1.340 1.320 1.320 -0.030 PULSE SEISMIC INC. PSD 9 3.270 3.250 3.250 0.000 PERFORMANCE SPORTS GROUP LTD PSG 1 18.200 18.200 18.200 +0.430 PASON SYSTEMS INC. PSI 63 30.820 30.220 30.710 +0.460 PETROAMERICA OIL CORP. PTA 10 0.340 0.340 0.340 -0.015 POET TECHNOLOGIES INC. PTK 2 1.670 1.670 1.670 +0.030 PLATINUM GROUP METALS LTD. PTM 9 1.240 1.230 1.230 -0.020 PURE TECHNOLOGIES LTD. PUR 25 7.090 6.950 6.990 -0.140 PRETIUM RESOURCES INC. PVG 59 8.700 8.160 8.610 +0.490 POWER FINANCIAL CORP. PWF 17 33.160 32.940 33.160 +0.050 PENN WEST PETROLEUM LTD. PWT 128 10.930 10.780 10.810 -0.100 PAREX RESOURCES INC. PXT 102 12.600 12.410 12.510 -0.270 BLACKPEARL RESOURCES INC. PXX 154 2.320 2.260 2.270 -0.100 QUEBECOR INC. CL.B SV QBR.B 66 26.510 25.980 26.030 -0.670 QUESTERRE ENERGY CORP QEC 26 1.320 1.310 1.310 -0.010 QHR CORPORATION QHR 61 1.190 1.150 1.150 -0.050 QUEST RARE MINERALS LTD. QRM 40 0.355 0.355 0.355 +0.025 QUESTOR TECHNOLOGY INC. QST 45 4.100 4.060 4.080 -0.230 ROMARCO MINERALS INC. R 1965 0.920 0.900 0.920 +0.030 RITCHIE BROS AUCTIONEERS INC. RBA 88 26.480 26.180 26.230 -0.150 RICHELIEU HARDWARE RCH 1 48.720 48.720 48.720 -1.380 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 44 43.000 42.860 42.960 +0.120 ROCK ENERGY INC. RE 48 6.750 6.570 6.650 +0.030 CDN REAL ESTATE UN REF.UN 9 45.860 45.380 45.570 -0.070 RIOCAN REAL EST UN REI.UN 217 27.240 27.120 27.200 -0.020 REITMANS CANADA LTD. CL.A NV RET.A 3 5.960 5.910 5.930 +0.030 ROYAL GOLD J RGL 1 80.760 80.760 80.760 +11.940 RESINCO CAPITAL PARTNERS INC. RIN 550 0.005 0.005 0.005 -0.005 RIO ALTO MINING LIMITED RIO 562 2.590 2.480 2.580 +0.090 REDKNEE SOLUTIONS INC. RKN 58 5.340 5.250 5.320 -0.010 REGAL LIFESTYLE COMMUNITIES INC. RLC 4 8.190 8.070 8.190 +0.090 RESERVOIR MINERALS INC. RMC 5 6.350 6.320 6.350 -0.020 ROCKY MOUNTAIN DEALERSHIPS INC. RME 1 10.950 10.950 10.950 +0.040 RETROCOM REIT RMM.UN 108 4.620 4.590 4.590 -0.010 RMP ENERGY INC. RMP 140 9.640 9.340 9.400 -0.110 RUBICON MINERALS CORP. RMX 1501 1.540 1.510 1.530 +0.060 TRANSALTA RENEWABLES INC. RNW 2 11.560 11.560 11.560 +0.130 ROXGOLD INC. ROG 5 0.820 0.820 0.820 +0.130 RONA INC. RON 13 11.290 11.250 11.270 -0.110 RED PINE EXPLORATION INC. RPX 360 0.020 0.020 0.020 0.000 RIVERSIDE RESOURCES INC RRI 50 0.440 0.440 0.440 -0.010 RAGING RIVER EXPLORATION INC. RRX 92 11.120 11.000 11.050 +0.090 ROGERS SUGAR INC. RSI 171 4.630 4.580 4.620 +0.020 ARTEK EXPLORATION LTD. RTK 26 4.450 4.360 4.450 +0.030 RUSSEL METALS RUS 14 34.130 33.770 33.790 -0.240 ROYAL BANK OF CANADA RY 66 75.330 74.840 75.080 +0.100 SHERRITT INTL RV S 226 4.470 4.420 4.450 +0.070 SAPUTO INC. SAP 8 62.850 62.500 62.810 +0.010 ST. ANDREW GOLDFIELDS LTD. SAS 5 0.305 0.305 0.305 0.000 SABINA GOLD & SILVER CORP. SBB 504 0.900 0.880 0.890 +0.020 SEARS CANADA INC SCC 4 14.010 13.970 13.990 -0.160 SHAWCOR LTD SCL 30 58.810 58.400 58.810 +0.440 SACRE-COEUR MINERALS LIMITED SCM 690 0.025 0.025 0.025 -0.005 SPROTT RESOURCE CORP SCP 94 3.160 3.100 3.150 +0.160 THESCORE INC. SCR 105 0.375 0.370 0.370 +0.010 SEABRIDGE GOLD INC. SEA 5 10.360 9.750 10.190 +0.210 SECURE ENERGY SERVICES INC. SES 87 23.990 23.490 23.560 +0.160 SPYGLASS RESOURCES CORP SGL 282 1.820 1.790 1.800 -0.020 SAN GOLD CORP SGR 310 0.150 0.150 0.150 0.000 SURGE ENERGY INC. SGY 511 7.980 7.750 7.770 -0.200 STRATEGIC INCOME ALLOCATION FUND SIF.UN 25 9.570 9.570 9.570 +0.060 SPROTT INC SII 46 3.290 3.260 3.260 -0.070 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 363 26.700 26.370 26.410 -0.360 SUN LIFE FINANCIAL INC. SLF 38 38.910 38.720 38.910 +0.010 SUN LIFE FINANCIAL INC. PR. SER. 6R SLF.PR.F 27 25.000 24.990 25.000 0.000 SILVER WHEATON CORP. SLW 390 27.590 26.790 27.430 +0.740 SEMAFO J SMF 1445 5.040 4.830 5.010 +0.120 SUMMIT INDUSTRIAL INCOME REIT SMU.UN 10 6.110 6.110 6.110 -0.120 SNC-LAVALIN SV SNC 67 53.410 52.550 53.390 +0.930 SHAMARAN PETROLEUM CORP. SNM 5 0.335 0.335 0.335 -0.060 SUPERIOR PLUS CORP. SPB 88 13.950 13.900 13.930 +0.080 SPARTAN ENERGY CORP. SPE 1521 4.310 4.200 4.220 -0.060 SPRYLOGICS INTL CORP SPY 85 0.320 0.320 0.320 -0.080 STORM RESOURCES LTD. SRX 46 5.450 5.340 5.400 -0.010 SANDSTORM GOLD LTD. SSL 66 7.740 7.470 7.610 +0.120 SILVER STANDARD RES INC. SSO 134 9.270 8.940 9.210 +0.240 STUDENT TRANSPORTATION INC. COMMON STB 15 7.130 7.100 7.100 -0.100 STANTEC INC STN 2 67.060 67.060 67.060 -0.050 SUNCOR ENERGY INC. SU 408 46.350 46.040 46.280 +0.180 SULLIDEN GOLD CORPORATION LTD. SUE 1225 1.370 1.290 1.340 +0.020 SANDVINE CORPORATION SVC 86 3.440 3.400 3.430 -0.010 SILVERCREST MINES INC SVL 32 2.360 2.340 2.360 0.000 SILVERCORP METALS INC. SVM 147 2.200 2.070 2.160 +0.100 SAVANNA ENERGY SERVICES CORP SVY 17 8.740 8.590 8.600 -0.090 SIERRA WIRELESS SW 9 22.030 21.730 21.760 -0.230 SILVERWILLOW ENERGY CORPORATION SWE 5 0.330 0.330 0.330 +0.030 SGX RESOURCES INC. SXR 70 0.030 0.030 0.030 -0.005 TELUS CORPORATION T 67 40.020 39.790 39.980 -0.360 TRANSALTA CORPORATION TA 107 12.900 12.810 12.870 -0.080 TAG OIL LTD TAO 21 2.820 2.780 2.820 +0.070 TWIN BUTTE ENERGY LTD. TBE 1569 1.900 1.850 1.850 -0.030 TECK RESOURCES LTD. CL.B SV TCK.B 2318 24.530 24.120 24.470 +0.320 TRANSCONTINENTAL INC. CL A SV TCL.A 131 15.200 14.860 14.920 -0.160 THOMPSON CREEK METALS COMPANY TCM 194 3.310 2.980 3.170 +0.270 TRICON CAPITAL GROUP INC. TCN 20 7.800 7.760 7.800 +0.050 TRICAN WELL TCW 37 18.130 17.880 18.000 -0.140 TORONTO-DOMINION BANK TD 257 54.660 54.350 54.660 -0.110 TRINIDAD DRILLING LTD. TDG 64 12.540 12.450 12.500 -0.050 TOSCANA ENERGY INCOME CORPORATION TEI 1 14.000 14.000 14.000 0.000 TRILOGY ENERGY CORP. TET 21 30.140 30.040 30.050 +0.040 TRANSFORCE INC. TFI 44 24.430 24.150 24.400 +0.090 TRANSGLOBE J TGL 30 8.190 7.990 8.030 -0.160 TRUE GOLD MINING INC. TGM 75 0.440 0.435 0.435 0.000 TERANGA GOLD CORPORATION TGZ 200 0.740 0.730 0.740 +0.010 TIM HORTONS INC. THI 72 59.050 57.890 58.190 -0.750 TAHOE RESOURCES INC. THO 77 27.790 27.420 27.420 +0.480 TITANIUM CORP INC TIC 5 1.780 1.780 1.780 +0.080 TOROMONT IND TIH 21 26.180 26.020 26.130 +0.100 TEKMIRA PHAMACEUTICALS CORP TKM 1 14.640 14.640 14.640 +0.140 TASEKO MINES LTD. TKO 21 2.440 2.410 2.410 -0.030 TECH LEADERS INCOME FUND TLF.UN 10 9.910 9.910 9.910 +0.120 TALISMAN ENERGY INC. TLM 550 11.670 11.500 11.550 -0.070 TEMBEC INC. TMB 15 2.960 2.950 2.960 -0.040 TITAN MEDICAL INC TMD 112 2.560 2.500 2.560 +0.250 TIMMINS GOLD CORP TMM 446 1.980 1.880 1.940 +0.060 TRANSATLANTIC PETROLEUM CORP. TNP 2 11.980 11.970 11.980 +0.100 TANZANIAN ROYALTY EXPLORATION CORP. TNX 3 2.550 2.460 2.550 -0.120 TORC OIL & GAS LTD. TOG 233 15.400 15.030 15.230 +0.060 TOTAL ENERGY SERVICES INC. TOT 1 22.780 22.780 22.780 +0.380 TOURMALINE OIL CORP. TOU 8 57.380 57.000 57.070 -0.520 TEMPLE HOTELS INC. TPH 31 5.640 5.590 5.600 0.000 THOMSON REUTERS CORP. TRI 168 38.750 38.530 38.680 -0.040 TRANSCANADA CORPORATION TRP 20 51.040 50.840 50.920 +0.120 TURQUOISE HILL RESOURCES LTD. TRQ 150 4.050 3.940 3.970 -0.150 TRANSAT A.T. INC. CLASS B TRZ.B 6 9.870 9.850 9.850 -0.010 TORSTAR CORP. CL. B NV TS.B 10 7.870 7.790 7.870 -0.140 TOP 20 U.S. DIVIDEND TRUST CL A TUT.UN 10 10.980 10.980 10.980 +0.010 TREVALI MINING CORPORATION TV 142 1.040 1.020 1.030 +0.020 TAMARACK VALLEY ENERGY LTD. TVE 15 6.470 6.400 6.400 -0.090 TWEED MARIJUANA INC. TWD 39 3.000 2.950 2.950 -0.050 TUCKAMORE CAPITAL MANAGEMENT INC. TX 105 0.800 0.800 0.800 -0.010 FIRST ASSET TECH GIANTS COVERED CALL ETF TXF 13 12.100 12.100 12.100 TOREX GOLD RESOURCES INC. TXG 3324 1.630 1.580 1.590 0.000 TOUCHSTONE EXLPORATION INC. TXP 10 1.020 1.020 1.020 +0.080 URANIUM PARTICIPATION CORP. U 86 4.820 4.770 4.770 -0.070 DOMTAR CORPORATION UFS 8 48.150 47.130 47.940 +0.440 UNIGOLD INCORPORATED UGD 10 0.035 0.035 0.035 0.000 FIRST ASSET U.S. & CDA LIFECO INCOME FD ULC.UN 4 10.360 10.360 10.360 +0.300 UNI SELECT INC UNS 1 28.680 28.680 28.680 -0.080 UR-ENERGY INC. URE 4 1.220 1.210 1.220 +0.010 U3O8 CORP UWE 970 0.085 0.085 0.085 0.000 VANGUARD CDN AGGREGATE BOND INDEX ETF VAB 4 24.900 24.900 24.900 -0.010 VANOIL ENERGY LTD. VEL 150 0.030 0.030 0.030 -0.015 VERMILION ENERGY INC. VET 15 76.980 76.040 76.040 -1.490 ASTON HILL VIP INCOME FUND VIP.UN 60 10.470 10.470 10.470 +0.040 5N PLUS INC. VNP 33 4.050 4.000 4.040 +0.070 VALENER INC. VNR 1 16.020 16.020 16.020 +0.090 VALEANT PHARMACEUTICALS INTL INC. VRX 49 130.950 129.410 130.080 -0.990 VANGUARD CDN SHORT-TERM BOND INDEX ETF VSB 80 24.790 24.790 24.790 +0.010 VANGUARD CAN SHORT TRM CORP BND IND ETF VSC 26 25.090 25.080 25.080 -0.020 VERESEN INC. VSN 129 18.310 18.080 18.310 +0.160 WANTED TECHNOLOGIES CORP WAN 5 1.420 1.420 1.420 +0.320 WHITECAP RESOURCES INC. WCP 571 16.840 16.610 16.680 -0.200 WESTERN FOREST PRODUCTS INC. WEF 1296 2.220 2.170 2.190 -0.030 WESTERNONE INC. WEQ 13 8.400 8.240 8.400 +0.050 WATERFURNACE RENEWABLE ENGY INC. WFI 532 30.410 30.400 30.400 +9.620 WEST FRASER TIMBER WFT 71 51.420 49.880 51.150 +0.910 WI-LAN INC WIN 50 3.380 3.340 3.370 +0.020 WESTJET AIRLINES LTD. WJA 47 25.350 24.900 24.970 -0.390 GEORGE WESTON LIMITED WN 9 79.490 78.760 79.400 +0.130 WESTPORT INNOV WPT 2 18.090 17.990 18.090 +0.550 WESTERN ENERGY SVCS CORP WRG 32 11.390 11.300 11.350 -0.090 WSP GLOBAL INC. WSP 40 38.110 37.740 37.940 +0.100 WESTSHORE TERMINALS INVESTMENT CORP. WTE 23 33.210 32.940 33.050 -0.370 WESTERNZAGROS RESOURCES LTD WZR 221 1.130 1.090 1.090 -0.020 iSHARES CANADIAN UNIVERSE BOND INDEX ETF XBB 17 30.680 30.660 30.660 +0.010 iSHARES CANADIAN CORPORATE BD INDEX ETF XCB 2 21.170 21.170 21.170 -0.020 XTREME DRILLING AND COIL SERVICES CORP. XDC 1 5.270 5.270 5.270 -0.090 iSHARES S&P/TSX CAPPED ENERGY INDEX ETF XEG 12 21.280 21.230 21.230 -0.010 iSHARES CANADIAN GOVERNMENT BOND INDEX E XGB 10 21.220 21.220 21.220 -0.070 iSHARES S&P/TSX GLOBAL GOLD INDEX ETF XGD 140 12.280 12.050 12.280 +0.190 iSHARES S&P/TSX CAPPED COMPOSITE INDEX E XIC 395 23.840 23.840 23.840 +0.030 iSHARES S&P/TSX 60 INDEX ETF XIU 1088 21.700 21.640 21.700 +0.010 iSHARES S&P/TSX CAPPED REIT INDEX ETF XRE 64 16.290 16.270 16.280 -0.070 iSHARES S&P 500 INDEX ETF CAD HDGD XSP 175 22.530 22.500 22.530 +0.080 SIRIUS XM CANADA HOLDINGS INC. SV XSR 43 7.170 7.070 7.120 +0.010 iSHARES U.S. SMALL CAP INDEX ETF CAD HDG XSU 1 25.530 25.530 25.530 +0.050 YELLOW MEDIA LIMITED Y 5 19.180 19.010 19.010 +0.010 YANGARRA RESOURCES LTD. YGR 8 3.770 3.710 3.760 +0.040 YAMANA GOLD INC YRI 2129 9.370 9.140 9.290 +0.100 BMO MID CORPORATE BOND INDEX ETF ZCM 10 16.030 16.030 16.030 0.000 BMO SHORT CORPORATE BOND INDEX ETF ZCS 32 14.800 14.800 14.800 -0.020 BMO S&P/TSX EQUAL WEIGHT BANKS INDEX ETF ZEB 102 22.690 22.690 22.690 -0.090 ZENYATTA VENTURES LTD. ZEN 34 2.290 2.270 2.270 -0.210 BMO HI YLD US CORP BD HGD CAD INDEX ETF ZHY 15 16.360 16.350 16.360 -0.010 BMO MID-TERM US IG CORP BOND IND ETF CAD ZIC 20 15.390 15.340 15.390 -0.160 ZOOMED INC ZMD 400 0.020 0.020 0.020 -0.005 BMO MID-TERM US IG CORBOND HEDG CAD IND ZMU 15 14.840 14.840 14.840 +0.050 BMO LONG PROVINCIAL BOND INDEX ETF ZPL 5 14.630 14.630 14.630 -0.050 BMO S&P 500 INDEX ETF USD ZSP.U 1 21.810 21.810 21.810 Trades: 25,243 Total Volume: 11,869,809 Total Value: $124,771,565 Advanced: 261 Declined: 282 Unchanged: 3,823 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.