Pure Trading Daily Market Summary July 03 2014 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDTL REAL ESTATE TR AAR.UN 508 4.590 4.560 4.580 +0.010 ADVANTAGE OIL & GAS LTD. AAV 132 7.140 7.000 7.090 -0.040 ATHABASCA MINERALS INC ABM 83 3.190 3.060 3.060 -0.030 BARRICK GOLD CORPORATION ABX 344 19.570 19.270 19.300 -0.270 AIR CANADA CL A AC.A 22 9.710 9.510 9.690 +0.010 AIR CANADA CL B AC.B 391 9.830 9.590 9.800 +0.180 ATCO LTD. CL.I NV ACO.X 13 51.660 51.290 51.640 -0.400 AUTOCANADA INC. ACQ 59 80.320 79.400 79.880 +0.230 ALARIS ROYALTY CORP AD 22 29.140 29.010 29.140 +0.070 ALDERON IRON ORE CORP. ADV 5 1.260 1.200 1.200 -0.050 AGNICO EAGLE MINES LIMITED AEM 146 40.700 40.260 40.460 -0.970 ARGENT ENERGY TRUST AET.UN 70 3.090 3.010 3.080 +0.110 AGF MANAGEMENT LTD. CL.B NV AGF.B 103 12.600 12.560 12.600 0.000 ALAMOS GOLD INC. AGI 125 10.670 10.460 10.600 -0.200 ALLIANCE GRAIN TRADERS INC. AGT 11 21.840 21.420 21.840 +0.460 AGRIUM INC AGU 26 97.520 97.100 97.180 -0.180 ALTUS GROUP LIMITED AIF 23 22.990 22.870 22.870 -0.240 ALTUS GROUP INCOME FUND 5.75% 31DEC17 AIF.DB 360 123.000 123.000 123.000 +12.890 AIMIA INC. AIM 51 19.000 18.770 18.810 -0.190 ASANKO GOLD INC. AKG 40 2.730 2.640 2.710 -0.030 ALTAGAS LTD. ALA 41 50.330 49.700 49.700 +0.190 ALTAGAS LTD. 5 YR RESET PR SERIES G ALA.PR.G 90 25.140 25.110 25.130 0.000 ALVOPETRO ENERGY LTD. ALV 9 1.190 1.190 1.190 -0.010 AINSWORTH LUMBER CO. LTD ANS 110 2.860 2.770 2.860 +0.060 ALLIED NEVADA GOLD CORP ANV 53 4.040 3.990 4.020 +0.040 AFRICA OIL CORP AOI 131 7.330 7.150 7.250 -0.040 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 14 35.090 34.950 34.960 -0.260 APPALACHES RESOURCES INC APP 400 0.075 0.075 0.075 -0.005 ALGONQUIN POWER & UTILITIES CORP. AQN 93 8.170 8.110 8.120 -0.090 ARGONAUT GOLD INC. AR 114 4.440 4.220 4.330 -0.060 AECON GROUP INC ARE 90 17.010 16.930 16.930 +0.020 AMERIGO RESOURCES LTD. ARG 20 0.430 0.430 0.430 -0.005 ARC RESOURCES LTD. ARX 94 32.250 31.750 31.840 -0.550 ALACER GOLD CORP. ASR 115 2.770 2.720 2.740 -0.090 ATS AUTOMATION ATA 38 15.760 15.520 15.620 -0.120 ATAC RESOURCES LTD ATC 25 1.170 1.140 1.140 -0.050 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 31 29.370 29.260 29.270 -0.010 ATHABASCA OIL CORPORATION ATH 473 7.710 7.660 7.680 -0.030 ATLANTIC POWER CORP. ATP 21 4.380 4.330 4.360 -0.010 AURICO GOLD INC. AUQ 128 4.580 4.500 4.570 -0.010 AVIGILON CORPORATION AVO 65 24.670 24.260 24.430 +0.610 ARTIS REIT AX.UN 39 15.790 15.720 15.720 -0.090 ALEXCO RESOURCE CORP. AXR 29 1.440 1.310 1.440 +0.070 ALTERRA POWER CORP. AXY 165 0.340 0.340 0.340 +0.030 AMAYA GAMING GROUP INC. AYA 40 22.220 21.820 22.050 -0.490 AUGUSTA RESOURCE CORPORATION AZC 873 3.700 3.410 3.610 +0.150 BELL ALIANT INC. BA 70 27.800 27.440 27.580 -0.060 BADGER DAYLIGHTING LTD. BAD 15 34.650 34.200 34.580 +0.270 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 3892 47.140 46.470 46.600 -0.520 BALMORAL RESOURCES LTD. BAR 69 1.730 1.710 1.730 -0.010 BLACKBERRY LIMITED BB 45 11.400 11.260 11.290 -0.080 BOMBARDIER INC. CL. B SV BBD.B 1438 3.870 3.810 3.840 +0.030 COTT CORP BCB 4 7.650 7.610 7.610 0.000 BCE INC. BCE 46 48.610 48.250 48.250 +0.050 BEAR CREEK MINING CORP BCM 40 3.090 3.000 3.050 -0.060 BLACK DIAMOND GROUP LIMITED BDI 25 34.280 33.880 33.880 +0.360 BIRD CONSTRUCTION INC. BDT 2 13.910 13.480 13.910 +0.510 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 81 65.520 64.960 65.320 +0.030 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 6 31.630 31.630 31.630 +0.040 BROOKFIELD GLOBAL INFRASTR SEC INCOME FD BGI.UN 1 10.790 10.790 10.790 +0.190 BIG 8 SPLIT INC. D CAPITAL SHARES BIG.D 10 12.500 12.500 12.500 +0.710 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 34 27.420 27.280 27.340 +0.090 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 29 43.990 43.540 43.980 +0.160 BIRCHCLIFF ENERGY LTD. BIR 122 14.290 13.980 14.040 -0.070 BNK PETROLEUM INC. BKX 2 1.580 1.570 1.570 -0.030 BALLARD POWER SYSTEMS INC BLD 107 4.470 4.400 4.430 +0.010 BORALEX INC. BLX 20 13.560 13.550 13.550 0.000 BARKER MINERALS LTD BML 240 0.025 0.025 0.025 -0.005 BANK OF MONTREAL BMO 37 79.470 78.860 78.930 +0.120 BONTERRA ENERGY CORP. BNE 4 64.280 64.060 64.060 -0.240 BANKERS PETROLEUM LTD. BNK 676 7.150 7.020 7.020 -0.100 BONAVISTA ENERGY CORPORATION BNP 75 16.230 16.050 16.060 -0.150 BANK OF NOVA SCOTIA BNS 56 72.230 71.680 71.730 +0.330 BNS PREFERRED SER. 13 BNS.PR.K 36 25.000 24.980 24.980 0.000 AMERICAS PETROGAS INC. BOE 15 0.850 0.830 0.850 +0.050 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 10 22.040 21.900 21.900 -0.250 BROOKFIELD RESIDENTIAL PROPERTIES INC. BRP 6 21.650 21.650 21.650 -0.540 BELO SUN MINING CORP. BSX 20 0.175 0.175 0.175 +0.005 BTB REIT BTB.UN 58 4.640 4.630 4.640 +0.050 BAYTEX ENERGY CORP. BTE 160 49.050 48.640 48.840 +0.080 B2GOLD CORP. BTO 2743 3.060 3.000 3.020 -0.060 BELLATRIX EXPLORATION LTD BXE 409 9.590 9.490 9.590 +0.120 CAE INC CAE 139 14.310 14.150 14.290 +0.150 COXE GLOBAL AGRIBUSINESS INCOME FUND CAG.UN 10 8.770 8.770 8.770 +0.200 CALEDONIA MNG CAL 33 1.000 1.000 1.000 +0.250 CANAM GROUP INC. CAM 23 13.740 13.600 13.690 +0.190 CDN APARTMENT UN CAR.UN 38 22.860 22.750 22.750 -0.230 iSHARES 1-5 YEAR LADD CORP BND IN ETF CBO 4 19.640 19.630 19.640 0.000 iSHARES BRIC INDEX ETF CBQ 1 24.290 24.290 24.290 -0.070 COGECO CABLE INC. SV CCA 23 59.510 59.100 59.510 +0.060 CCL INDUSTRIES INC. CL. B NV CCL.B 4 102.430 102.060 102.150 -1.000 CAMECO CORP CCO 349 21.440 21.110 21.220 +0.080 CATAMARAN CORPORATION CCT 11 47.660 47.250 47.270 -0.120 CORRIDOR RESOURCES INC. CDH 5 2.080 2.080 2.080 0.000 CANELSON DRILLING INC CDI 63 8.500 8.300 8.420 +0.190 COM DEV INTL CDV 16 4.310 4.310 4.310 +0.050 CENTAMIN PLC. CEE 103 1.250 1.240 1.250 +0.060 CENTRAL FUND OF CANADA LTD. CL.A NV CEF.A 1 15.350 15.350 15.350 -0.040 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 98 34.780 33.850 34.770 +1.640 CANACCORD GENUITY GROUP INC. CF 140 12.860 12.500 12.820 +0.520 CARFINCO FINANCIAL GROUP INC. CFN 5 8.890 8.890 8.890 +0.250 CANFOR CORP CFP 8 23.550 23.150 23.190 -0.250 CALFRAC WELL SERVICES LTD. CFW 159 21.550 20.920 21.280 +1.030 CANFOR PULP PRODUCTS INC. CFX 9 12.780 12.750 12.770 +0.050 CENTERRA GOLD INC. CG 61 6.450 6.280 6.380 +0.080 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 6 3.060 2.960 3.060 +0.040 CINEPLEX INC. CGX 14 41.810 41.710 41.750 -0.090 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 4 21.300 21.040 21.040 -0.120 CHOICE PROPERTIES REIT CHP.UN 34 10.600 10.580 10.590 +0.010 CHORUS AVIATION INC. CL B CHR.B 83 4.180 4.160 4.170 +0.010 CANBANC INCOME CORP. CIC 10 11.120 11.120 11.120 -0.010 CANADIAN HIGH INCOME EQUITY FUND CIQ.UN 13 12.960 12.960 12.960 +0.080 CI FINANCIAL CORP. CIX 52 35.530 35.260 35.260 +0.010 CARDINAL ENERGY LTD. CJ 13 17.910 17.740 17.890 -0.010 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 8 25.190 25.080 25.080 -0.070 CHINOOK ENERGY INC. CKE 65 2.470 2.390 2.460 +0.010 iSHARES 1-5 YEAR LADDERED GOV BD IN ETF CLF 35 19.270 19.270 19.270 0.000 CELESTICA INC SV CLS 7 13.640 13.560 13.560 -0.040 CANADIAN IMPERIAL BANK OF COMMERCE CM 28 97.860 97.590 97.720 +0.310 CIBC NON-CUM RESET CL A PR SER 33 CM.PR.K 18 24.970 24.970 24.970 0.000 CIBC RATE RESET CL A PR SER 39 CM.PR.O 10 25.300 25.300 25.300 +0.060 COMPUTER MODELLING GROUP LTD CMG 4 14.780 14.770 14.780 -14.820 iSHARES PREMIUM MONEY MARKET ETF CMR 2 50.020 50.000 50.020 +0.020 COMPASS INCOME FUND CMZ.UN 14 14.260 14.260 14.260 +0.110 CANACOL ENERGY LTD CNE 12 7.200 7.130 7.130 -0.170 CONTINENTAL GOLD LIMITED CNL 295 3.300 3.230 3.300 -0.040 CDN NATURAL RES CNQ 42 49.240 48.950 49.230 +0.140 CANADIAN NATIONAL RAILWAY CO. CNR 34 70.020 69.630 69.790 -0.270 CANADIAN OIL SANDS LIMITED COS 892 24.300 24.070 24.150 -0.020 CANADIAN PACIFIC RAILWAY LIMITED CP 17 196.180 194.460 196.080 +2.700 iSHARES S&P/TSX CDN PREF SHARE IND ETF CPD 5 16.470 16.470 16.470 +0.010 CRESCENT POINT ENERGY CORP. CPG 79 46.840 46.390 46.440 -0.510 CARPATHIAN GOLD INC. CPN 980 0.035 0.035 0.035 0.000 CAPITAL POWER CORPORATION CPX 71 26.400 26.250 26.250 -0.170 CEQUENCE ENERGY LTD. CQE 83 2.890 2.850 2.870 +0.030 CREW ENERGY INC CR 252 11.870 11.290 11.680 +0.440 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 32 13.350 13.260 13.290 -0.060 CAPSTONE MINING CORP. CS 5532 2.930 2.800 2.890 +0.020 CAPSTONE INFRASTRUCTURE CORP. CSE 169 4.370 4.310 4.350 +0.030 CHARTWELL RETIREMENT RESIDENCES CSH.UN 102 10.800 10.730 10.780 -0.040 CANAMEX RESOURCES CORP. CSQ 1575 0.130 0.130 0.130 +0.010 CONTRANS GROUP INC. CSS 1 14.620 14.620 14.620 +0.190 CONSTELLATION SOFTWARE INC. CSU 19 270.460 258.210 258.210 -10.790 CROCOTTA ENERGY INC. CTA 24 4.740 4.650 4.670 -0.020 CANADIAN TIRE CORPORATION CL. A NV CTC.A 28 102.330 102.000 102.000 -0.350 CANADIAN UTILITIES LTD. CL.A NV CU 21 39.850 39.660 39.700 -0.200 COMINAR R E UN CUF.UN 31 18.800 18.710 18.710 -0.080 COPPER MINING CORPORATION CUM 1645 3.000 2.660 2.980 +0.290 CANEXUS CORPORATION CUS 6037 5.000 4.660 4.670 -0.350 CENOVUS ENERGY INC. CVE 2101 34.700 34.400 34.450 -0.210 CDN WESTERN BANK CWB 30 40.150 40.030 40.100 +0.110 CWC ENERGY SERVICES CORP. CWC 139 1.050 1.030 1.050 -0.020 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 9 26.430 26.260 26.260 -0.160 CONCORDIA HEALTHCARE CORP. CXR 17 36.410 35.520 36.150 +0.750 CAYDEN RESOURCES INC. CYD 85 1.850 1.850 1.850 +0.350 DREAM OFFICE REIT D.UN 73 29.280 29.160 29.160 -0.030 DUNDEE CORP. CL.A SV DC.A 104 17.160 16.960 17.000 0.000 DONNYCREEK ENERGY INC. DCK 237 2.720 2.640 2.720 +0.080 DOMINION DIAMOND CORPORATION DDC 66 15.420 15.370 15.390 -0.040 DELPHI ENERGY CORP. DEE 171 4.440 4.370 4.440 +0.030 DIVIDEND 15 SPLIT CORP DFN 2 12.100 12.100 12.100 -0.010 GLOBAL DIV. INVEST. GRADE INCOME TRUST DG.UN 195 9.100 9.100 9.100 0.000 DETOUR GOLD CORP. DGC 65 15.060 14.680 14.870 -0.160 DIVIDEND GROWTH SPLIT CORP. CLASS A DGS 15 10.150 10.110 10.110 +0.030 DH CORPORATION DH 17 30.960 30.680 30.850 -0.130 DHX MEDIA LTD. DHX 1085 6.860 6.710 6.780 +0.050 DOREL INDUSTRIES INC. CL.B SV DII.B 1 39.170 39.170 39.170 +0.160 DREAM INDUSTRIAL REIT DIR.UN 11 9.620 9.590 9.590 -0.060 HORIZONS U.S. DOLLAR CURRENCY ETF USD DLR.U 21 9.960 9.960 9.960 0.000 DENISON MINES CORP DML 257 1.470 1.380 1.430 +0.050 CIPHER PHARMACEUTICALS INC. DND 1 8.930 8.930 8.930 -0.020 DOLLARAMA INC. DOL 32 91.610 91.000 91.290 +1.760 BRP INC. DOO 7 26.150 25.960 26.150 +0.200 DUNDEE PRECIOUS METALS INC. DPM 27 5.350 5.170 5.230 +0.100 MEDICAL FACILITIES CORP. DR 12 18.030 17.880 18.000 -0.080 DREAM GLOBAL REIT DRG.UN 165 9.810 9.680 9.700 -0.100 DREAM UNLIMITED CORP. DRM 13 15.550 15.390 15.550 -0.130 DESCARTES SYS DSG 57 15.190 14.940 15.050 -0.290 DEETHREE EXPLORATION LTD. DTX 129 11.250 11.070 11.250 +0.010 DRAGONWAVE INC. DWI 19 2.480 2.400 2.480 +0.200 ENCANA CORP. ECA 145 24.830 24.440 24.560 -0.320 EAST COAST INVESTMENT GRADE INCOME FUND ECF.UN 6 11.050 11.050 11.050 +0.060 ENERCARE INC. ECI 40 12.290 12.100 12.100 -0.160 ENDEAVOUR SILVER CORP. EDR 15 5.810 5.630 5.790 +0.070 ENDEAVOUR MINING CORPORATION EDV 160 0.840 0.840 0.840 -0.010 ELECTROVAYA INC. EFL 40 1.370 1.310 1.310 -0.110 ELEMENT FINANCIAL CORPORATION EFN 131 13.620 13.510 13.560 +0.020 ENERGY FUELS INC. EFR 6 8.500 8.420 8.480 +0.210 ENERFLEX LTD. EFX 34 20.470 20.360 20.400 0.000 EAGLE ENERGY TRUST EGL.UN 92 6.400 6.370 6.390 -0.040 EXCHANGE INCOME CORPORATION EIF 23 22.550 22.160 22.240 -0.400 CANOE EIT INCOME FUND TRUST EIT.UN 221 12.700 12.670 12.670 -0.020 ENGAGEMENT LABS INC. EL 130 0.550 0.550 0.550 0.000 ELDORADO GOLD ELD 145 8.010 7.940 8.000 -0.130 EASTERN PLATINUM LIMITED ELR 50 0.105 0.105 0.105 0.000 EMERA INCORPORATED EMA 33 33.980 33.770 33.790 -0.210 EMPIRE COMPANY LTD. CL.A NV EMP.A 27 71.950 71.430 71.430 -0.550 ENBRIDGE INC ENB 64 50.880 50.620 50.630 -0.260 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 9 27.890 27.790 27.800 -0.090 ENTREC CORPORATION ENT 31 1.490 1.470 1.490 +0.020 ECO (ATLANTIC) OIL & GAS LTD. EOG 75 0.230 0.230 0.230 +0.010 ENERPLUS CORPORATION ERF 145 26.900 26.600 26.620 -0.290 ENSIGN ENERGY SERVICES INC. ESI 10 16.820 16.760 16.820 +0.160 ESSENTIAL ENERGY SERVICES LTD. ESN 22 2.770 2.730 2.760 +0.020 EVERTZ TECHNOLOGIES LIMITED ET 2 17.540 17.540 17.540 +0.100 EXTENDICARE INC. EXE 61 7.410 7.310 7.410 +0.040 EXCELLON RESOURCES INC EXN 29 1.330 1.300 1.300 -0.030 ABDERDEEN ASIA-PACIFIC INCOME INVEST LTD FAP 43 5.750 5.750 5.750 +0.020 FIRST CAPITAL REALTY INC. FCR 20 18.640 18.520 18.570 -0.050 FISSION URANIUM CORP. FCU 168 1.160 1.150 1.160 +0.010 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 10 511.540 508.750 508.750 +0.650 CAN-FINANCIALS INCOME CORP. FIC 5 9.110 9.110 9.110 +0.050 FLYHT AEROSPACE SOLUTIONS LTD. FLY 50 0.320 0.320 0.320 -0.045 FIRST QUANTUM J FM 1943 25.310 23.450 25.160 +1.650 FRANCO-NEVADA CORPORATION FNV 128 60.200 59.480 59.880 -0.900 PHOSCAN CHEMICAL CORP. FOS 30 0.300 0.300 0.300 0.000 FIRST MAJESTIC SILVER CORP FR 74 11.550 11.370 11.540 +0.110 CANYON SERVICES GROUP INC. FRC 30 20.010 19.500 19.940 +0.510 FREEHOLD ROYALTIES LTD. FRU 41 26.750 26.680 26.740 +0.070 FIRSTSERVICE CORPORATION SV FSV 14 54.270 53.980 54.270 -0.230 FORTIS INC FTS 137 32.420 32.170 32.280 -0.060 FINNING INTL FTT 58 30.850 30.000 30.700 +0.710 FORTUNA SILVER MINES INC FVI 109 6.040 5.750 5.890 +0.130 GOLDCORP INC G 161 29.440 29.140 29.190 -0.630 GABRIEL RES J GBU 5 0.910 0.910 0.910 -0.010 GRAN COLOMBIA GOLD CORP. GCM 67 1.820 1.780 1.780 -0.010 GIBSON ENERGY INC. GEI 9 33.940 33.790 33.800 -0.160 CGI GROUP INC. CL.A SV GIB.A 32 38.340 38.000 38.000 -0.400 GILDAN ACTIVEWEAR INC. GIL 115 64.900 63.620 64.010 +0.450 GEOVIC MINING CORP GMC 1060 0.030 0.020 0.020 -0.010 GMP CAPITAL INC. GMP 31 8.670 8.540 8.670 +0.190 BSM TECHNOLGIES INC GPS 47 2.330 2.300 2.320 +0.040 GRANITE REIT GRT.UN 29 40.000 39.760 39.810 +0.060 GLUSKIN SHEFF + ASSOCIATES INC. GS 13 30.860 30.430 30.790 -0.570 GOLDEN STAR GSC 5 0.610 0.610 0.610 -0.020 GENSOURCE POTASH CORPORATION GSP 150 0.035 0.035 0.035 +0.005 GRAN TIERRA ENERGY INC GTE 131 8.570 8.480 8.520 -0.010 KNIGHT THERAPEUTICS INC. GUD 47 5.490 5.360 5.360 -0.050 GUYANA GOLDFIELDS INC GUY 33 2.610 2.560 2.570 -0.010 GREAT-WEST LIFECO INC GWO 38 30.550 30.360 30.550 +0.210 GEAR ENERGY LTD GXE 22 6.240 6.130 6.170 -0.070 GUESTLOGIX INC GXI 222 1.330 1.300 1.300 +0.040 HUDSON S BAY COMPANY HBC 54 17.160 17.030 17.050 -0.090 HUDBAY MINERALS INC. HBM 322 10.910 10.200 10.910 +0.640 HOME CAPITAL GROUP INC. HCG 40 48.380 47.510 47.690 0.000 HORIZONS ACTIVE FLOATING RATE BOND ETF C HFR 18 10.180 10.180 10.180 -0.010 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 5 9.890 9.890 9.890 -0.250 HEALTHLEASE PROPERTIES REIT HLP.UN 15 10.860 10.770 10.770 -0.050 HEMISPHERE ENERGY CORPORATION HME 295 0.740 0.740 0.740 -0.030 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 1047 5.740 5.560 5.590 -0.100 HORIZON NORTH LOGISTICS HNL 31 7.590 7.520 7.540 -0.020 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 253 3.560 3.560 3.560 +0.020 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 100 5.390 5.360 5.390 -0.010 H & R REAL EST UN HR.UN 156 23.160 22.960 22.970 -0.260 HEROUX-DEVTEK HRX 2 11.230 11.230 11.230 -0.020 HUSKY ENERGY INC. HSE 59 34.820 34.620 34.620 +0.120 HORIZONS BETAPRO S&P 500R BULL PLUS ETF HSU 12 29.090 28.980 29.090 +0.230 HIGH ARCTIC ENERGY SERVICES HWO 189 5.700 5.510 5.520 +0.110 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 518 4.980 4.970 4.980 -0.020 HORIZONS S&P/TSX 60 INDEX ETF HXT 80 27.420 27.350 27.350 +0.320 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 40 29.050 29.030 29.030 +0.100 INTELLIPHARMACEUTICS INTERNATIONAL INC. I 6 4.390 4.170 4.390 +0.200 ITHACA ENERGY INC IAE 195 2.730 2.670 2.680 -0.040 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 37 49.030 48.250 49.030 +1.090 REIT INDEXPLUS INCOME FUND IDR.UN 10 11.800 11.800 11.800 -0.060 INTACT FINANCIAL CORPORATION IFC 30 74.050 73.420 73.540 -0.130 INTERFOR CORPORATION IFP 71 14.840 14.630 14.770 -0.010 IGM FINANCIAL INC. IGM 41 51.580 51.200 51.410 +0.210 ING HIGH INCOME F R FUND IHL.UN 20 9.010 8.970 9.010 +0.030 IMPERIAL METALS CORP. III 7 16.510 16.430 16.440 +0.930 IAMGOLD CORP IMG 167 4.320 4.270 4.290 -0.040 IMPERIAL OIL IMO 29 57.500 57.240 57.370 0.000 IONA ENERGY INC. INA 15 0.480 0.480 0.480 -0.010 INNERGEX RENEWABLE ENERGY INC. INE 10 10.960 10.870 10.870 -0.040 INNVEST REIT TRUST UNIT INN.UN 21 5.320 5.220 5.260 -0.010 INOVALIS REIT INO.UN 2 9.720 9.720 9.720 -0.180 IRONHORSE OIL & GAS INC IOG 50 0.260 0.260 0.260 -0.070 INTER PIPELINE LTD. IPL 81 33.370 33.120 33.170 -0.200 INTERTAPE POLYMER ITP 38 12.180 12.150 12.170 -0.030 IVANHOE MINES LTD. IVN 1112 1.450 1.410 1.420 -0.020 JUST ENERGY GROUP INC. JE 30 6.090 6.040 6.060 -0.030 JOURNEY ENERGY INC. JOY 1 11.710 11.710 11.710 -0.090 KINROSS GOLD CORP K 528 4.520 4.430 4.450 -0.120 KLONDEX MINES LTD. KDX 14 2.000 1.980 1.990 -0.010 KEEK INC. KEK 100 0.170 0.170 0.170 -0.015 KELT EXPLORATION LTD. KEL 72 15.460 15.230 15.370 -0.120 KERR MINES INC. KER 470 0.030 0.030 0.030 +0.005 KEYERA CORP. KEY 16 78.150 77.790 77.980 -0.330 KIRKLAND LAKE GOLD INC. KGI 11 3.710 3.590 3.700 +0.050 KELSO TECHNOLOGIES INC KLS 24 6.280 6.150 6.280 -0.010 KILLAM PROPERTIES INC. KMP 8 10.490 10.450 10.450 -0.040 CUB ENERGY INC. KUB 130 0.165 0.150 0.155 -0.010 LOBLAW COMPANIES LIMITED L 25 47.710 47.320 47.320 -0.160 LAURENTIAN BANK LB 49 50.270 49.980 50.210 +0.560 LUMINA COPPER CORP LCC 15 10.260 10.070 10.260 +0.290 LEGACY OIL AND GAS INC. LEG 185 9.620 9.500 9.510 -0.090 LUNA GOLD CORP LGC 1 1.220 1.220 1.220 +0.020 LABRADOR IRON ORE ROYALTY CORPORATION LIF 60 31.060 30.430 30.830 -0.140 LIQUOR STORES N.A. LTD. LIQ 4 11.390 11.320 11.390 +0.150 LEONS FURNITURE LNF 1 14.590 14.590 14.590 +0.340 LINAMAR CORP LNR 47 64.930 64.310 64.790 +0.450 LONG RUN EXPLORATION LTD LRE 201 5.720 5.660 5.710 +0.060 LAKE SHORE GOLD CORP. LSG 120 1.060 1.000 1.060 +0.070 LIGHTSTREAM RESOURCES LTD. LTS 86 8.570 8.340 8.360 +0.130 LUCARA DIAMOND CORP LUC 105 2.770 2.660 2.770 +0.140 LUNDIN MINING CORP. LUN 4373 6.350 6.070 6.310 +0.230 LEISUREWORLD SENIOR CARE CORP LW 8 13.040 13.010 13.010 -0.010 LYDIAN INTERNATIONAL LTD LYD 19 1.230 1.170 1.170 -0.060 MAG SILVER CORP. MAG 15 10.150 9.920 10.150 +0.140 MANITOBA TELECOM MBT 32 30.850 30.680 30.690 -0.250 MCCOY BROS INC. MCB 1 6.570 6.570 6.570 +0.140 MACRO ENTERPRISES INC. MCR 12 4.650 4.500 4.650 -0.070 MACDONALD DETTWILER MDA 6 86.770 85.780 85.780 -1.010 MAJOR DRILLING GRP MDI 9 8.030 7.860 8.030 +0.250 MEG ENERGY CORP. MEG 16 39.440 39.060 39.250 -0.400 MANITOK ENERGY INC. MEI 1919 3.080 2.900 2.900 +0.040 MANULIFE FIN MFC 728 21.840 21.560 21.570 +0.150 MAPLE LEAF FOODS MFI 37 20.520 20.250 20.270 +0.140 MAGNA INTERNATIONAL INC. COMMON MG 45 117.840 116.520 116.730 +0.770 MARRET HIGH YIELD STRATEGIES FUND MHY.UN 20 0.335 0.335 0.335 -0.005 GENWORTH MI CANADA INC. MIC 25 37.700 37.330 37.480 +0.340 MERCATOR MINERALS LTD. ML 40 0.090 0.090 0.090 0.000 PRECIOUS METALS AND MINING TRUST MMP.UN 55 3.200 3.170 3.190 0.000 MART RESOURCES INC MMT 128 1.350 1.330 1.340 -0.010 MANDALAY RESOURCES CORP MND 32 1.090 1.070 1.070 -0.020 MITEL NETWORKS CORPORATION MNW 2 11.200 11.200 11.200 0.000 MACQUARIE EMERGING MARKETS UNITS MQA.UN 27 11.880 11.880 11.880 +0.110 MARTINREA INTERNATIONAL INC. MRE 106 13.480 13.250 13.300 -0.140 MORGUARD N.A. RESIDENTIAL REIT MRG.UN 16 10.410 10.400 10.410 -0.060 MIRA RESOURCES CORP. MRP 70 0.010 0.010 0.010 -0.005 MORGUARD UN MRT.UN 1 17.690 17.690 17.690 -0.070 MERUS LABS INTERNATIONAL INC. MSL 63 2.550 2.430 2.430 -0.040 MILESTONE APARTMENTS REIT MST.UN 2 10.750 10.750 10.750 +0.010 MULLEN GROUP LTD. MTL 42 31.200 30.990 31.000 +0.200 MCEWEN MINING INC. MUX 2 3.030 2.970 2.970 -0.030 METHANEX CORP MX 28 67.880 67.380 67.400 +0.010 NATIONAL BANK OF CANADA NA 38 45.820 45.560 45.640 +0.150 NEWALTA CORPORATION NAL 12 21.320 21.260 21.280 -0.020 NIOCORP DEVELOPMENTS LTD. NB 15 0.650 0.650 0.650 -0.100 NORBORD INC. NBD 55 26.410 26.130 26.400 +0.240 NORDION INC. NDN 1 13.450 13.450 13.450 +0.060 NOVAGOLD RES INC. NG 23 4.660 4.500 4.560 +0.030 NEW GOLD INC. NGD 369 6.720 6.550 6.700 -0.020 NGEX RESOURCES INC. NGQ 1 2.190 2.190 2.190 +0.030 NORANDA INCOME FUND NIF.UN 96 5.720 5.660 5.700 +0.050 NIKO RES NKO 12 2.260 2.200 2.230 -0.030 NEULION INC. NLN 42 1.210 1.200 1.200 +0.020 NORTHLAND POWER INC. NPI 6 18.510 18.470 18.510 0.000 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 37 29.200 28.770 29.200 +0.550 NEVSUN RES J NSU 69 4.080 3.960 4.080 +0.050 NEPTUNE TECHNOLOGIES & BIORESSOURCESINC. NTB 1 2.930 2.930 2.930 0.000 NUVISTA ENERGY LTD. NVA 50 12.360 12.230 12.310 +0.010 THE NORTH WEST COMPANY INC. NWC 4 24.010 23.730 24.010 +0.300 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 61 10.020 9.960 9.980 -0.020 ONEX CORPORATION SV OCX 33 67.190 66.650 67.160 +0.820 OCEANAGOLD CORP. OGC 347 3.280 3.170 3.210 -0.100 ASTON HILL OIL & GAS INCOME FUND OGF.UN 2 5.660 5.660 5.660 -0.030 OSISKO GOLD ROYALTIES LTD. OR 66 16.280 16.000 16.280 -0.010 ORCA EXPLORATION GROUP INC SR B ORC.B 40 2.560 2.560 2.560 +0.140 ORBITE ALUMINAE INC. ORT 5 0.530 0.530 0.530 +0.035 OCP SENIOR CREDIT FUND OSL.UN 3 10.110 10.100 10.110 0.000 OPEN TEXT CORP OTC 17 52.440 51.450 51.450 -0.660 PRIMERO MINING CORP. P 142 8.520 8.260 8.410 -0.070 PAN AMERICAN J PAA 23 16.460 16.340 16.440 +0.170 PARTNERS REIT PAR.UN 2 5.010 5.000 5.000 -0.060 PROPHECY COAL CORP. PCY 200 0.055 0.055 0.055 +0.005 PRECISION DRILLING CORPORATION PD 85 15.580 15.410 15.570 +0.180 N A PALLADIUM PDL 5 0.320 0.320 0.320 -0.015 PALADIN RESOURCES LTD. PDN 5 0.330 0.330 0.330 -0.005 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 9 40.750 40.500 40.500 -0.130 PREMIER GOLD MINES LTD. PG 92 2.950 2.890 2.940 -0.040 PENGROWTH ENERGY CORPORATION PGF 224 7.680 7.570 7.610 -0.050 PIMCO GLOBAL INCOME OPPORTUNITIES FUND PGI.UN 5 10.090 10.090 10.090 -0.010 PNG GOLD CORPORATION PGK 150 0.020 0.020 0.020 -0.015 PATIENT HOME MONITORING CORP. PHM 10 0.320 0.315 0.320 0.000 PHX ENERGY SERVICES CORP. PHX 2 16.800 16.800 16.800 -0.070 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 44 22.410 22.360 22.390 +0.040 PARKLAND FUEL CORPORATION PKI 329 20.820 20.510 20.820 +0.350 PILOT GOLD INC. PLG 171 1.640 1.590 1.590 +0.020 PROMETIC LIFE SCIENCES INC. PLI 107 1.090 1.080 1.080 0.000 PARALLEL ENERGY TRUST PLT.UN 20 4.240 4.220 4.240 +0.040 PERPETUAL ENERGY INC. PMT 14 2.270 2.170 2.270 +0.010 PINECLIFF ENERGY INC. PNE 1332 1.540 1.430 1.520 +0.100 PANORIENT ENERGY CORP. POE 89 2.200 2.190 2.190 0.000 POTASH CORPORATION OF SASKATCHEWAN INC POT 147 40.510 40.100 40.190 -0.240 PARAMOUNT RESOURCES LTD. POU 76 60.040 59.840 59.890 +0.050 POWER CORPORATION OF CANADA SV POW 32 30.350 30.050 30.120 +0.080 PEMBINA PIPELINE CORPORATION PPL 3 45.710 45.400 45.410 -0.220 PAINTED PONY PETROLEUM LTD. PPY 274 14.000 13.880 14.000 +0.200 PROBE MINES LTD PRB 10 2.690 2.690 2.690 -0.020 PACIFIC RUBIALES ENERGY CORP PRE 98 22.090 21.900 21.900 -0.110 PERSEUS MINING LIMITED PRU 5 0.445 0.445 0.445 -0.010 PETROWEST CORPORATION PRW 16 1.370 1.330 1.330 -0.040 PULSE SEISMIC INC. PSD 349 3.320 3.230 3.240 +0.040 PERFORMANCE SPORTS GROUP LTD PSG 1 18.350 18.350 18.350 +0.030 PASON SYSTEMS INC. PSI 27 30.730 30.010 30.590 +0.510 PETROAMERICA OIL CORP. PTA 400 0.365 0.365 0.365 0.000 POET TECHNOLOGIES INC. PTK 367 1.770 1.720 1.750 +0.010 PETAQUILLA MINERALS LTD. PTQ 5 0.110 0.110 0.110 -0.015 PURE TECHNOLOGIES LTD. PUR 4 7.330 7.260 7.260 -0.020 PRETIUM RESOURCES INC. PVG 20 8.950 8.760 8.820 -0.040 POWER FINANCIAL CORP. PWF 53 33.980 33.660 33.730 +0.270 PENN WEST PETROLEUM LTD. PWT 247 10.350 10.190 10.210 -0.150 PAREX RESOURCES INC. PXT 113 13.000 12.810 12.870 +0.020 BLACKPEARL RESOURCES INC. PXX 75 2.300 2.220 2.290 +0.080 PIZZA PIZZA ROYALTY CORP. PZA 18 13.600 13.600 13.600 0.000 QUEBECOR INC. CL.B SV QBR.B 115 26.190 25.900 26.040 +0.190 QUESTERRE ENERGY CORP QEC 1 1.260 1.260 1.260 -0.010 QUESTOR TECHNOLOGY INC. QST 3 4.780 4.780 4.780 +0.040 ROMARCO MINERALS INC. R 10 0.910 0.910 0.910 +0.010 RITCHIE BROS AUCTIONEERS INC. RBA 16 26.710 26.600 26.620 +0.010 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 30 43.310 42.940 43.000 -0.030 ROCK ENERGY INC. RE 147 6.720 6.510 6.700 +0.220 CDN REAL ESTATE UN REF.UN 16 45.400 45.160 45.160 -0.650 RIOCAN REAL EST UN REI.UN 113 27.210 27.040 27.040 -0.160 RARE ELEMENT RESOURCES LTD RES 5 1.380 1.380 1.380 -0.030 RIO ALTO MINING LIMITED RIO 78 2.480 2.450 2.450 -0.020 REDKNEE SOLUTIONS INC. RKN 44 5.450 5.380 5.430 -0.030 REGAL LIFESTYLE COMMUNITIES INC. RLC 7 8.170 8.120 8.170 +0.040 RESERVOIR MINERALS INC. RMC 11 6.230 6.100 6.100 -0.090 RETROCOM REIT RMM.UN 83 4.600 4.570 4.570 -0.030 RMP ENERGY INC. RMP 159 9.600 9.420 9.600 +0.150 RUBICON MINERALS CORP. RMX 264 1.560 1.490 1.530 -0.020 TRANSALTA RENEWABLES INC. RNW 10 11.770 11.690 11.760 +0.060 ROUTE1 INC ROI 150 0.040 0.040 0.040 -0.010 RONA INC. RON 19 11.640 11.620 11.630 +0.060 RAISE PRODUCTION INC. RPC 60 2.900 2.900 2.900 +0.320 RED PINE EXPLORATION INC. RPX 380 0.015 0.015 0.015 -0.005 RAGING RIVER EXPLORATION INC. RRX 79 11.000 10.820 10.860 -0.040 ROGERS SUGAR INC. RSI 195 4.520 4.470 4.510 +0.030 ARTEK EXPLORATION LTD. RTK 8 4.460 4.450 4.460 +0.030 RUSSEL METALS RUS 35 35.410 35.220 35.260 +0.450 BIOSYENT INC. RX 3 7.450 7.450 7.450 -0.010 ROYAL BANK OF CANADA RY 170 77.590 77.160 77.160 +0.100 SHERRITT INTL RV S 332 4.790 4.620 4.690 +0.050 SAPUTO INC. SAP 17 64.120 63.980 63.980 -0.200 SABINA GOLD & SILVER CORP. SBB 5 0.840 0.840 0.840 -0.010 SCITI ROCS TRUST SCI.UN 2 7.090 7.090 7.090 +0.020 SHAWCOR LTD SCL 24 59.240 58.110 58.210 -1.860 SPROTT RESOURCE CORP SCP 17 3.170 3.140 3.140 -0.050 THESCORE INC. SCR 100 0.355 0.355 0.355 -0.015 SEABRIDGE GOLD INC. SEA 7 9.630 9.510 9.630 -0.160 SECURE ENERGY SERVICES INC. SES 85 23.790 23.540 23.710 -0.050 SPYGLASS RESOURCES CORP SGL 274 1.750 1.710 1.720 -0.020 SURGE ENERGY INC. SGY 290 7.780 7.650 7.760 -0.030 SPROTT INC SII 15 3.010 3.010 3.010 0.000 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 61 27.910 27.710 27.830 +0.130 SUN LIFE FINANCIAL INC. SLF 90 40.130 39.840 39.980 +0.260 SILVER WHEATON CORP. SLW 198 28.230 27.810 28.030 -0.160 SMART TECHNOLOGIES INC SMA 7 2.860 2.820 2.820 -0.240 SEMAFO J SMF 372 4.950 4.740 4.890 -0.020 SUMMIT INDUSTRIAL INCOME REIT SMU.UN 4 6.210 6.210 6.210 0.000 SNC-LAVALIN SV SNC 26 57.010 56.500 56.690 +0.110 SUPERIOR PLUS CORP. SPB 115 14.260 14.180 14.260 +0.060 SPARTAN ENERGY CORP. SPE 1806 4.260 4.180 4.210 +0.030 SLATE RETAIL REIT UNITS CAD SRT.UN 4 12.700 12.700 12.700 +0.050 STORM RESOURCES LTD. SRX 71 5.700 5.480 5.640 +0.140 SANDSTORM GOLD LTD. SSL 76 7.560 7.200 7.500 +0.120 SILVER STANDARD RES INC. SSO 42 9.330 9.120 9.260 0.000 STUDENT TRANSPORTATION INC. COMMON STB 5 7.080 7.020 7.060 +0.010 STANTEC INC STN 12 67.070 66.350 66.430 -0.080 SOUTHERN PACIFIC RESOURES CORP STP 50 0.210 0.200 0.200 -0.010 SUNCOR ENERGY INC. SU 414 45.930 45.410 45.520 -0.470 SULLIDEN GOLD CORPORATION LTD. SUE 45 1.350 1.320 1.350 +0.010 SANDVINE CORPORATION SVC 41 3.530 3.490 3.490 0.000 SILVERCREST MINES INC SVL 29 2.210 2.160 2.180 -0.080 SILVERCORP METALS INC. SVM 18 2.200 2.120 2.170 -0.010 SAVANNA ENERGY SERVICES CORP SVY 24 8.630 8.470 8.600 +0.060 SIERRA WIRELESS SW 5 22.370 22.190 22.190 -0.260 SYLOGIST LTD SYZ 1 9.200 9.200 9.200 +0.300 TELUS CORPORATION T 127 39.830 39.650 39.740 +0.140 TRANSALTA CORPORATION TA 49 13.130 12.960 13.020 -0.130 TAG OIL LTD TAO 12 2.840 2.780 2.780 -0.080 TWIN BUTTE ENERGY LTD. TBE 801 1.890 1.850 1.860 +0.020 TECK RESOURCES LTD. CL.B SV TCK.B 985 26.010 25.210 25.540 +0.140 TRANSCONTINENTAL INC. CL A SV TCL.A 52 15.330 15.150 15.300 +0.020 THOMPSON CREEK METALS COMPANY TCM 599 3.200 3.100 3.170 +0.070 TRICON CAPITAL GROUP INC. TCN 9 7.890 7.870 7.890 +0.030 TOP 10 CANADIAN FINANCIAL TRUST TCT.UN 4 10.730 10.730 10.730 +2.150 TRICAN WELL TCW 86 17.940 17.850 17.880 +0.330 TORONTO-DOMINION BANK TD 368 55.380 55.100 55.110 -0.010 TRINIDAD DRILLING LTD. TDG 47 12.440 12.070 12.370 +0.300 TOSCANA ENERGY INCOME CORPORATION TEI 1 14.500 14.500 14.500 0.000 TRILOGY ENERGY CORP. TET 12 29.540 29.350 29.540 0.000 TRANSFORCE INC. TFI 36 24.960 24.760 24.920 +0.250 TRANSGLOBE J TGL 18 8.180 8.000 8.180 +0.150 TIM HORTONS INC. THI 53 58.460 58.160 58.160 -0.080 TAHOE RESOURCES INC. THO 32 27.680 27.370 27.680 +0.350 TOROMONT IND TIH 7 26.440 26.280 26.370 +0.130 TEKMIRA PHAMACEUTICALS CORP TKM 41 12.540 12.030 12.160 -2.490 TASEKO MINES LTD. TKO 9 2.680 2.610 2.680 +0.020 TALISMAN ENERGY INC. TLM 336 11.240 11.140 11.160 -0.040 TITAN MEDICAL INC TMD 28 2.640 2.620 2.620 +0.080 TIMMINS GOLD CORP TMM 131 1.880 1.780 1.880 +0.050 TRANSATLANTIC PETROLEUM CORP. TNP 1 13.290 13.290 13.290 +0.740 TANZANIAN ROYALTY EXPLORATION CORP. TNX 1 2.280 2.280 2.280 +0.020 TORC OIL & GAS LTD. TOG 13 14.620 14.510 14.620 -0.080 TOTAL ENERGY SERVICES INC. TOT 1 23.240 23.240 23.240 +0.330 TOURMALINE OIL CORP. TOU 60 58.510 57.450 58.360 +1.560 TEMPLE HOTELS INC. TPH 10 5.660 5.630 5.660 0.000 THOMSON REUTERS CORP. TRI 88 39.240 38.960 39.090 +0.080 TRANSCANADA CORPORATION TRP 139 51.260 50.900 51.000 -0.220 TURQUOISE HILL RESOURCES LTD. TRQ 913 3.730 3.650 3.730 +0.080 TRANSAT A.T. INC. CLASS B TRZ.B 3 9.600 9.600 9.600 -0.010 TREVALI MINING CORPORATION TV 214 1.110 1.090 1.100 -0.030 TAMARACK VALLEY ENERGY LTD. TVE 244 6.680 6.520 6.620 +0.010 TUCKAMORE CAPITAL MANAGEMENT INC. TX 25 0.810 0.810 0.810 -0.040 TOREX GOLD RESOURCES INC. TXG 350 1.620 1.590 1.600 -0.020 URANIUM PARTICIPATION CORP. U 66 4.860 4.800 4.840 -0.010 DOMTAR CORPORATION UFS 3 45.690 45.130 45.690 +0.610 UNI SELECT INC UNS 1 28.000 28.000 28.000 +0.090 URTHECAST CORP. UR 2 1.340 1.340 1.340 +0.050 UR-ENERGY INC. URE 56 1.400 1.300 1.300 -0.060 U.S. AGENCY MORTGAGE-BACKED REIT ADV FD USM.UN 10 7.000 7.000 7.000 -0.010 U3O8 CORP UWE 300 0.080 0.080 0.080 -0.005 VANGUARD CDN AGGREGATE BOND INDEX ETF VAB 40 24.870 24.830 24.860 -0.090 VERMILION ENERGY INC. VET 15 73.600 73.380 73.430 0.000 VICWEST INC VIC 2 10.780 10.680 10.680 -0.200 ASTON HILL VIP INCOME FUND VIP.UN 4 10.540 10.540 10.540 +0.120 5N PLUS INC. VNP 13 4.130 4.030 4.130 +0.060 VALENER INC. VNR 9 15.790 15.760 15.760 -0.030 VALEANT PHARMACEUTICALS INTL INC. VRX 10 135.210 133.380 133.380 -1.080 VANGUARD CAN SHORT TRM CORP BND IND ETF VSC 2 25.050 25.050 25.050 0.000 VERESEN INC. VSN 322 19.180 19.000 19.110 0.000 WANTED TECHNOLOGIES CORP WAN 31 1.290 1.290 1.290 -0.130 WHITECAP RESOURCES INC. WCP 170 16.490 16.280 16.320 -0.080 WESTERN FOREST PRODUCTS INC. WEF 1318 2.320 2.280 2.290 0.000 WESTERNONE INC. WEQ 4 7.990 7.970 7.970 +0.020 WEST FRASER TIMBER WFT 40 51.890 51.200 51.880 +0.610 WELLGREEN PLATINUM LTD. WG 10 0.620 0.620 0.620 0.000 WI-LAN INC WIN 19 3.400 3.370 3.380 -0.010 WESTJET AIRLINES LTD. WJA 61 27.090 26.690 27.050 +0.450 WAJAX CORP WJX 2 35.430 35.400 35.430 +0.140 GEORGE WESTON LIMITED WN 25 79.290 78.410 78.480 -0.180 WESTPORT INNOV WPT 7 19.450 19.130 19.130 -0.210 WESTERN POTASH CORPORATION WPX 5 0.400 0.400 0.400 -0.030 WESTERN ENERGY SVCS CORP WRG 13 11.500 11.300 11.480 +0.260 WESTERN COPPER AND GOLD CORPORATION WRN 10 0.900 0.900 0.900 +0.030 WSP GLOBAL INC. WSP 20 38.030 37.810 37.940 -0.010 WESTSHORE TERMINALS INVESTMENT CORP. WTE 8 33.250 33.060 33.070 -0.280 WESTERNZAGROS RESOURCES LTD WZR 61 1.190 1.180 1.180 -0.010 iSHARES CANADIAN CORPORATE BD INDEX ETF XCB 30 21.220 21.200 21.220 -0.020 XTREME DRILLING AND COIL SERVICES CORP. XDC 23 5.400 5.320 5.350 +0.130 iSHARES S&P/TSX CAPPED ENERGY INDEX ETF XEG 69 21.090 21.000 21.000 -0.070 iSHARES S&P/TSX CAPPED FINANCIALS INDEX XFN 6 31.350 31.270 31.350 +0.240 iSHARES FLOATING RATE INDEX ETF XFR 30 20.140 20.140 20.140 0.000 iSHARES S&P/TSX GLOBAL GOLD INDEX ETF XGD 80 12.120 12.040 12.120 -0.180 iSHARES S&P/TSX 60 INDEX ETF XIU 1168 21.940 21.840 21.840 -0.030 iSHARES S&P/TSX COMPLETION INDEX ETF XMD 447 26.490 26.490 26.490 +1.920 iSHARES CANADIAN REAL RETURN BOND INDEX XRB 5 23.620 23.620 23.620 +0.020 iSHARES S&P/TSX CAPPED REIT INDEX ETF XRE 35 16.350 16.330 16.350 -0.080 iSHARES CDN SHORT TERM BOND INDEX ETF XSB 3 28.570 28.570 28.570 -0.010 iSHARES S&P 500 INDEX ETF CAD HDGD XSP 18 22.740 22.740 22.740 +0.250 SIRIUS XM CANADA HOLDINGS INC. SV XSR 2 7.110 7.110 7.110 +0.020 iSHARES U.S. SMALL CAP INDEX ETF CAD HDG XSU 11 25.950 25.950 25.950 +0.080 YELLOW MEDIA LIMITED Y 5 18.270 18.250 18.270 +0.230 YANGARRA RESOURCES LTD. YGR 54 3.970 3.880 3.900 +0.010 YAMANA GOLD INC YRI 1328 8.800 8.590 8.750 -0.100 BMO SHORT CORPORATE BOND INDEX ETF ZCS 14 14.770 14.770 14.770 0.000 BMO S&P/TSX EQUAL WEIGHT BANKS INDEX ETF ZEB 228 23.160 23.100 23.100 +0.080 ZENYATTA VENTURES LTD. ZEN 70 2.070 1.950 2.070 +0.080 BMO SHORT FEDERAL BOND INDEX ETF ZFS 1 14.690 14.690 14.690 -0.010 BMO HI YLD US CORP BD HGD CAD INDEX ETF ZHY 10 16.290 16.290 16.290 0.000 BMO S&P/TSX LADDERED PREF SHARE IND ETF ZPR 7 14.310 14.310 14.310 +0.060 BMO SH TRM US IG CORP BD HDGD CAD ETF ZSU 4 14.990 14.990 14.990 -0.010 Trades: 24,168 Total Volume: 8,939,875 Total Value: $108,283,721 Advanced: 255 Declined: 265 Unchanged: 3,840 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.