Pure Trading Daily Market Summary July 04 2014 Closing Numbers Stock Symbol Vol(00s) High Low Close Change ALLANA POTASH CORP. AAA 5 0.345 0.345 0.345 -0.015 PURE INDTL REAL ESTATE TR AAR.UN 164 4.610 4.580 4.590 +0.010 ADVANTAGE OIL & GAS LTD. AAV 58 7.080 7.030 7.060 -0.030 AZINCOURT URANIUM INC. AAZ 5 0.110 0.110 0.110 -0.200 ATHABASCA MINERALS INC ABM 16 3.080 3.080 3.080 +0.020 ABSOLUTE SOFTWARE CORP. ABT 1 6.980 6.980 6.980 0.000 BARRICK GOLD CORPORATION ABX 7 19.350 19.330 19.330 +0.030 AIR CANADA CL A AC.A 40 10.060 9.910 10.060 +0.370 AIR CANADA CL B AC.B 217 10.050 9.870 10.050 +0.250 ATCO LTD. CL.I NV ACO.X 23 51.810 51.520 51.560 -0.080 AUTOCANADA INC. ACQ 20 79.780 79.210 79.350 -0.530 ALARIS ROYALTY CORP AD 9 29.160 29.010 29.090 -0.050 ALDERON IRON ORE CORP. ADV 40 1.250 1.230 1.230 +0.030 AGNICO EAGLE MINES LIMITED AEM 31 40.860 40.490 40.830 +0.370 ARGENT ENERGY TRUST AET.UN 10 3.070 3.070 3.070 -0.010 AG GROWTH INTERNATIONAL INC. AFN 3 47.520 47.310 47.520 -0.330 AGF MANAGEMENT LTD. CL.B NV AGF.B 127 12.670 12.530 12.530 -0.070 ALAMOS GOLD INC. AGI 23 10.630 10.580 10.610 +0.010 ALLIANCE GRAIN TRADERS INC. AGT 5 21.600 21.600 21.600 -0.240 AGRIUM INC AGU 11 97.290 97.140 97.290 +0.110 ALTUS GROUP LIMITED AIF 2 22.620 22.620 22.620 -0.250 AIMIA INC. AIM 18 18.750 18.650 18.750 -0.060 ASANKO GOLD INC. AKG 11 2.780 2.730 2.740 +0.030 ALTAGAS LTD. ALA 12 50.030 49.740 50.000 +0.300 ALTAGAS LTD. 5 YR RESET PR SERIES G ALA.PR.G 80 25.180 25.120 25.180 +0.050 ALABAMA GRAPHITE CORP. ALP 200 0.175 0.175 0.175 -0.020 ALTIUS MINERALS CORP. ALS 2 12.840 12.840 12.840 -0.020 AINSWORTH LUMBER CO. LTD ANS 33 2.890 2.840 2.870 +0.010 ALLIED NEVADA GOLD CORP ANV 7 4.060 4.060 4.060 +0.040 AFRICA OIL CORP AOI 17 7.210 7.120 7.130 -0.120 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 6 35.000 34.720 34.750 -0.210 ALGONQUIN POWER & UTILITIES CORP. AQN 57 8.140 8.110 8.140 +0.020 ARGONAUT GOLD INC. AR 36 4.390 4.330 4.360 +0.030 AECON GROUP INC ARE 17 17.020 16.950 16.950 +0.020 ARC RESOURCES LTD. ARX 15 31.890 31.690 31.750 -0.090 ALACER GOLD CORP. ASR 34 2.770 2.740 2.760 +0.020 ATS AUTOMATION ATA 26 15.770 15.530 15.620 0.000 ATAC RESOURCES LTD ATC 58 1.210 1.200 1.200 +0.060 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 28 29.390 29.320 29.390 +0.120 ATHABASCA OIL CORPORATION ATH 127 7.690 7.600 7.640 -0.040 ATLANTIC POWER CORP. ATP 8 4.390 4.340 4.350 -0.010 AURICO GOLD INC. AUQ 20 4.610 4.550 4.610 +0.040 AVIDUS MANAGEMENT GROUP INC. AVD 10 0.050 0.050 0.050 -0.030 AVIGILON CORPORATION AVO 12 24.880 24.720 24.720 +0.290 ARTIS REIT AX.UN 12 15.760 15.640 15.640 -0.080 ALEXCO RESOURCE CORP. AXR 1 1.360 1.360 1.360 -0.080 AXIA NETMEDIA J AXX 103 2.780 2.750 2.770 -0.030 AMAYA GAMING GROUP INC. AYA 83 22.050 21.540 22.040 -0.010 AUGUSTA RESOURCE CORPORATION AZC 1471 3.650 3.590 3.590 -0.020 BELL ALIANT INC. BA 56 27.810 27.640 27.770 +0.190 BADGER DAYLIGHTING LTD. BAD 18 34.700 34.080 34.080 -0.500 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 7 47.050 46.750 46.850 +0.250 BALMORAL RESOURCES LTD. BAR 30 1.700 1.700 1.700 -0.030 BLACKBERRY LIMITED BB 191 11.420 11.260 11.330 +0.040 BOMBARDIER INC. CL. A MV BBD.A 9 3.910 3.890 3.910 +0.090 BOMBARDIER INC. CL. B SV BBD.B 815 3.870 3.840 3.850 +0.010 COTT CORP BCB 2 7.550 7.550 7.550 -0.060 BCE INC. BCE 45 48.560 48.480 48.480 +0.230 BEAR CREEK MINING CORP BCM 2 3.080 3.080 3.080 +0.030 BLACK DIAMOND GROUP LIMITED BDI 2 33.680 33.570 33.570 -0.310 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 35 65.830 65.190 65.610 +0.290 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 21 31.680 31.560 31.680 +0.050 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 15 27.540 27.430 27.440 +0.100 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 20 44.000 43.700 43.800 -0.180 BIRCHCLIFF ENERGY LTD. BIR 26 14.000 13.860 13.970 -0.070 BNK PETROLEUM INC. BKX 2 1.550 1.550 1.550 -0.020 BALLARD POWER SYSTEMS INC BLD 19 4.430 4.380 4.390 -0.040 BANK OF MONTREAL BMO 18 79.170 78.970 78.970 +0.040 BONTERRA ENERGY CORP. BNE 2 64.060 63.870 63.870 -0.190 BANKERS PETROLEUM LTD. BNK 165 7.060 7.010 7.030 +0.010 BONAVISTA ENERGY CORPORATION BNP 131 16.090 15.770 15.790 -0.270 BANK OF NOVA SCOTIA BNS 35 72.120 71.850 71.850 +0.120 BNS PREFERRED SER. 13 BNS.PR.K 5 25.000 24.980 25.000 +0.020 BROOKFIELD OFFICE PROPERTIES INC. SER H BPO.PR.H 78 25.460 25.460 25.460 +0.460 BELO SUN MINING CORP. BSX 70 0.185 0.180 0.180 +0.005 BAYTEX ENERGY CORP. BTE 30 48.790 48.560 48.600 -0.240 B2GOLD CORP. BTO 686 3.050 3.010 3.010 -0.010 BONTERRA RESOURCES INC BTR 210 0.005 0.005 0.005 0.000 BELLATRIX EXPLORATION LTD BXE 268 9.660 9.550 9.630 +0.040 BOYD GROUP INCOME FUND BYD.UN 1 43.900 43.900 43.900 -0.100 CAE INC CAE 70 14.480 14.260 14.280 -0.010 CANAM GROUP INC. CAM 7 13.990 13.830 13.990 +0.300 CDN APARTMENT UN CAR.UN 7 22.800 22.650 22.650 -0.100 CASCADES INC CAS 90 7.000 6.860 6.950 +0.430 CANDAX ENERGY INC. CAX 600 0.015 0.015 0.015 0.000 CALLIDUS CAPITAL CORPORATION CBL 4 18.250 18.250 18.250 +0.350 iSHARES 1-5 YEAR LADD CORP BND IN ETF CBO 1 19.640 19.640 19.640 0.000 COGECO CABLE INC. SV CCA 14 59.080 58.800 59.040 -0.470 CANADA CARBON INC. CCB 5 0.185 0.185 0.185 0.000 CAMECO CORP CCO 35 21.370 21.200 21.210 -0.010 CATAMARAN CORPORATION CCT 2 47.280 47.260 47.260 -0.010 CANDENTE GOLD CORP. CDG 150 0.045 0.045 0.045 +0.010 CORRIDOR RESOURCES INC. CDH 23 2.080 2.080 2.080 0.000 CANELSON DRILLING INC CDI 49 8.750 8.510 8.670 +0.250 COM DEV INTL CDV 11 4.340 4.320 4.320 +0.010 CENTRAL FUND OF CANADA LTD. CL.A NV CEF.A 1 15.150 15.150 15.150 -0.200 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 48 34.500 34.170 34.170 -0.600 CANACCORD GENUITY GROUP INC. CF 84 12.810 12.440 12.450 -0.370 CANFOR CORP CFP 22 23.420 23.050 23.150 -0.040 CALFRAC WELL SERVICES LTD. CFW 68 21.590 21.430 21.500 +0.220 CANFOR PULP PRODUCTS INC. CFX 9 12.860 12.700 12.800 +0.030 CENTERRA GOLD INC. CG 39 6.450 6.390 6.410 +0.030 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 15 3.040 3.000 3.020 -0.040 CINEPLEX INC. CGX 14 41.980 41.680 41.750 0.000 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 9 21.170 21.020 21.140 +0.100 CHOICE PROPERTIES REIT CHP.UN 1 10.580 10.580 10.580 -0.010 CHORUS AVIATION INC. CL B CHR.B 42 4.320 4.190 4.300 +0.130 CI FINANCIAL CORP. CIX 14 35.510 35.360 35.360 +0.100 CARDINAL ENERGY LTD. CJ 8 18.250 18.100 18.100 +0.210 CANADA STRATEGIC METALS INC. CJC 100 0.085 0.085 0.085 -0.410 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 23 25.210 24.960 25.140 +0.060 CHINOOK ENERGY INC. CKE 4 2.590 2.420 2.590 +0.130 CARIBOU KING RESOURCES LTD. CKR 10 0.020 0.020 0.020 0.000 iSHARES 1-5 YEAR LADDERED GOV BD IN ETF CLF 9 19.270 19.270 19.270 0.000 CELESTICA INC SV CLS 42 13.370 13.240 13.330 -0.230 CANADIAN IMPERIAL BANK OF COMMERCE CM 14 98.040 97.920 98.040 +0.320 CIBC RATE RESET CL A PR SER 39 CM.PR.O 1 25.460 25.460 25.460 +0.160 iSHARES PREMIUM MONEY MARKET ETF CMR 4 50.010 50.010 50.010 -0.010 CANACOL ENERGY LTD CNE 104 7.060 7.000 7.040 -0.090 CONTINENTAL GOLD LIMITED CNL 55 3.280 3.250 3.270 -0.030 CDN NATURAL RES CNQ 27 49.220 49.070 49.070 -0.160 CANADIAN NATIONAL RAILWAY CO. CNR 22 70.330 70.000 70.050 +0.260 CANAM COAL CORP. COE 100 0.030 0.030 0.030 -0.025 CANADIAN OIL SANDS LIMITED COS 18 24.050 23.980 24.050 -0.100 CANADIAN PACIFIC RAILWAY LIMITED CP 9 199.790 196.730 199.200 +3.120 iSHARES S&P/TSX CDN PREF SHARE IND ETF CPD 6 16.490 16.470 16.470 0.000 CRESCENT POINT ENERGY CORP. CPG 51 46.390 46.070 46.170 -0.270 CARPATHIAN GOLD INC. CPN 1160 0.035 0.030 0.030 -0.005 CAPITAL POWER CORPORATION CPX 10 26.280 26.150 26.280 +0.030 CEQUENCE ENERGY LTD. CQE 31 2.950 2.890 2.950 +0.080 CREW ENERGY INC CR 19 11.720 11.620 11.640 -0.040 CORONET METALS INC. CRF 40 0.020 0.020 0.020 0.000 CLAUDE RES CRJ 5 0.230 0.230 0.230 +0.030 CROCODILE GOLD CORP. CRK 20 0.275 0.275 0.275 +0.020 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 9 13.340 13.280 13.280 -0.010 CAPSTONE MINING CORP. CS 486 2.900 2.860 2.880 -0.010 CAPSTONE INFRASTRUCTURE CORP. CSE 130 4.420 4.330 4.390 +0.040 CHARTWELL RETIREMENT RESIDENCES CSH.UN 9 10.840 10.780 10.780 0.000 CONSTELLATION SOFTWARE INC. CSU 10 266.500 259.370 259.370 +1.160 CROCOTTA ENERGY INC. CTA 2 4.770 4.760 4.770 +0.100 CANADIAN TIRE CORPORATION CL. A NV CTC.A 11 102.580 102.220 102.400 +0.400 CANADIAN UTILITIES LTD. CL.A NV CU 8 39.760 39.710 39.710 +0.010 COMINAR R E UN CUF.UN 23 18.790 18.700 18.760 +0.050 COPPER MINING CORPORATION CUM 319 3.020 2.880 2.930 -0.050 CANEXUS CORPORATION CUS 496 4.710 4.570 4.600 -0.070 CENOVUS ENERGY INC. CVE 54 34.540 34.410 34.480 +0.030 CDN WESTERN BANK CWB 27 40.890 40.500 40.540 +0.440 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 39 26.300 26.250 26.250 -0.010 COLORADO RESOURCES LTD. CXO 5 0.230 0.230 0.230 -0.040 CONCORDIA HEALTHCARE CORP. CXR 37 37.600 36.700 37.600 +1.450 COUNSEL CORP CXS 10 2.060 2.060 2.060 +0.130 DREAM OFFICE REIT D.UN 36 29.290 29.110 29.160 0.000 DISCOVERY AIR INC. 8.375% 30JUN16 DA.DB.A 80 55.800 54.800 55.800 -8.210 DUNDEE CORP. CL.A SV DC.A 5 16.960 16.870 16.870 -0.130 DONNYCREEK ENERGY INC. DCK 233 2.860 2.780 2.800 +0.080 DELPHI ENERGY CORP. DEE 446 4.490 4.330 4.350 -0.090 DETOUR GOLD CORP. DGC 20 14.930 14.830 14.860 -0.010 DIVIDEND GROWTH SPLIT CORP. CLASS A DGS 1 10.190 10.190 10.190 +0.080 DH CORPORATION DH 9 31.320 31.260 31.270 +0.420 DHX MEDIA LTD. DHX 294 6.940 6.740 6.870 +0.090 DREAM INDUSTRIAL REIT DIR.UN 66 9.680 9.580 9.620 +0.030 DENISON MINES CORP DML 28 1.420 1.400 1.400 -0.030 CIPHER PHARMACEUTICALS INC. DND 2 8.800 8.800 8.800 -0.130 DOLLARAMA INC. DOL 15 91.750 91.280 91.360 +0.070 DONNER METALS LTD DON 40 0.085 0.085 0.085 -0.095 BRP INC. DOO 4 26.350 26.190 26.280 +0.130 DUNDEE PRECIOUS METALS INC. DPM 32 5.230 5.190 5.230 0.000 DREAM GLOBAL REIT 5.5% 31JUL18 DRG.DB 26150 102.250 102.250 102.250 0.000 DREAM GLOBAL REIT DRG.UN 52 9.730 9.650 9.650 -0.050 DIRTT ENVIRONMENTAL SOLUTIONS LTD. DRT 20 3.440 3.400 3.400 -0.060 DESCARTES SYS DSG 22 15.080 15.000 15.050 0.000 DEETHREE EXPLORATION LTD. DTX 38 11.250 11.050 11.160 -0.090 DRAGONWAVE INC. DWI 4 2.710 2.600 2.600 +0.120 ENCANA CORP. ECA 26 24.640 24.320 24.350 -0.210 ENERCARE INC. ECI 10 12.300 12.240 12.300 +0.200 ENDEAVOUR SILVER CORP. EDR 1 5.740 5.740 5.740 -0.050 ENDEAVOUR MINING CORPORATION EDV 20 0.860 0.860 0.860 +0.020 ELEMENT FINANCIAL CORPORATION EFN 128 13.570 13.540 13.560 0.000 ELEMENT FIN CORP SUBS RECEIPTS EFN.R 2 13.500 13.490 13.490 0.000 ENERFLEX LTD. EFX 17 20.620 20.480 20.480 +0.080 EAGLE ENERGY TRUST EGL.UN 57 6.410 6.380 6.380 -0.010 EXCHANGE INCOME CORPORATION EIF 2 22.450 22.420 22.450 +0.210 CANOE EIT INCOME FUND TRUST EIT.UN 20 12.680 12.670 12.670 0.000 ELDORADO GOLD ELD 105 8.040 7.970 7.980 -0.020 EASTERN PLATINUM LIMITED ELR 20 0.110 0.110 0.110 +0.005 EMERA INCORPORATED EMA 25 33.800 33.650 33.800 +0.010 EMPIRE COMPANY LTD. CL.A NV EMP.A 15 71.890 70.890 71.800 +0.370 ENBRIDGE INC ENB 1 50.730 50.730 50.730 +0.100 ENBRIDGE INC. PR SERIES 11 ENB.PF.C 9 25.330 25.330 25.330 +0.190 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 1 27.830 27.830 27.830 +0.030 ENTREC CORPORATION ENT 1 1.480 1.480 1.480 -0.010 ENCANTO POTASH CORP. EPO 5 0.125 0.125 0.125 -0.010 ENERPLUS CORPORATION ERF 33 26.560 26.450 26.470 -0.150 ENSIGN ENERGY SERVICES INC. ESI 11 16.780 16.700 16.720 -0.100 ESSENTIAL ENERGY SERVICES LTD. ESN 5 2.740 2.740 2.740 -0.020 ESPIAL GROUP INC. ESP 11 2.810 2.800 2.800 -0.040 EXTENDICARE INC. EXE 2 7.410 7.380 7.410 0.000 ABDERDEEN ASIA-PACIFIC INCOME INVEST LTD FAP 19 5.840 5.820 5.830 +0.080 FIRST CAPITAL REALTY INC. FCR 4 18.680 18.630 18.630 +0.060 FISSION URANIUM CORP. FCU 60 1.170 1.160 1.170 +0.010 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 1 509.680 509.680 509.680 +0.930 iSHARES CDN FIN MONTHLY INCOME ETF FIE 29 7.410 7.410 7.410 +0.160 FIRST QUANTUM J FM 76 25.120 24.760 25.070 -0.090 FRANCO-NEVADA CORPORATION FNV 9 60.150 59.990 60.000 +0.120 PHOSCAN CHEMICAL CORP. FOS 170 0.300 0.300 0.300 0.000 FIRST MAJESTIC SILVER CORP FR 39 11.660 11.530 11.620 +0.080 CANYON SERVICES GROUP INC. FRC 21 19.960 19.770 19.870 -0.070 FREEHOLD ROYALTIES LTD. FRU 50 26.900 26.740 26.850 +0.110 FINANCIAL 15 SPLIT CORP FTN 3 10.230 10.230 10.230 +0.090 FORTRESS PAPER LTD. 6.5% 31DEC16 FTP.DB 170 60.030 60.030 60.030 -5.970 FORTIS INC FTS 24 32.350 32.260 32.340 +0.060 FINNING INTL FTT 9 30.940 30.750 30.880 +0.180 FORTUNA SILVER MINES INC FVI 26 5.970 5.920 5.960 +0.070 GOLDCORP INC G 40 29.440 29.360 29.360 +0.170 GREAT CANADIAN GAMING CORP GC 3 17.250 17.250 17.250 +0.220 GRAN COLOMBIA GOLD CORP. GCM 1 1.790 1.790 1.790 +0.010 GIBSON ENERGY INC. GEI 16 33.900 33.690 33.770 -0.030 GASFRAC ENERGY SERVICES INC. GFS 1 1.800 1.800 1.800 -0.080 CGI GROUP INC. CL.A SV GIB.A 25 38.260 38.220 38.260 +0.260 GILDAN ACTIVEWEAR INC. GIL 13 63.650 63.540 63.590 -0.420 GMP CAPITAL INC. GMP 1 8.580 8.580 8.580 -0.090 GREAT PANTHER SILVER LIMITED GPR 14 1.290 1.270 1.270 -0.070 BSM TECHNOLGIES INC GPS 2 2.300 2.300 2.300 -0.020 GRANITE REIT GRT.UN 8 39.910 39.760 39.910 +0.100 GLUSKIN SHEFF + ASSOCIATES INC. GS 9 30.990 30.640 30.990 +0.200 GRAN TIERRA ENERGY INC GTE 14 8.600 8.510 8.510 -0.010 KNIGHT THERAPEUTICS INC. GUD 50 5.380 5.360 5.360 0.000 GUYANA GOLDFIELDS INC GUY 6 2.610 2.600 2.600 +0.030 GREAT-WEST LIFECO INC GWO 33 30.680 30.560 30.640 +0.090 GEAR ENERGY LTD GXE 15 6.200 6.140 6.200 +0.030 GUESTLOGIX INC GXI 107 1.290 1.290 1.290 -0.010 HUDSON S BAY COMPANY HBC 21 16.990 16.840 16.920 -0.130 HUDBAY MINERALS INC. HBM 304 10.930 10.700 10.770 -0.140 HOME CAPITAL GROUP INC. HCG 10 47.860 47.650 47.860 +0.170 HORIZON NORTH LOGISTICS HNL 77 7.570 7.540 7.550 +0.010 AMERICAN HOTEL INCOME PROPERTIES REIT LP HOT.UN 23 10.350 10.340 10.340 +0.040 H & R REAL EST UN HR.UN 81 23.040 22.850 22.910 -0.060 STANS ENERGY CORP. HRE 5 0.195 0.195 0.195 +0.075 HUSKY ENERGY INC. HSE 55 34.730 34.560 34.630 +0.010 HIGH ARCTIC ENERGY SERVICES HWO 76 5.670 5.460 5.500 -0.020 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 223 4.980 4.970 4.980 0.000 ITHACA ENERGY INC IAE 35 2.740 2.730 2.730 +0.050 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 25 49.130 48.900 48.900 -0.130 IBI GROUP INC. 6.00% 30JUN18 IBG.DB.B 10 44.510 44.510 44.510 +12.500 INTACT FINANCIAL CORPORATION IFC 5 73.660 73.580 73.660 +0.120 INTERFOR CORPORATION IFP 49 14.890 14.390 14.850 +0.080 IGM FINANCIAL INC. IGM 5 51.450 51.380 51.450 +0.040 IMPERIAL METALS CORP. III 2 16.620 16.570 16.570 +0.130 IAMGOLD CORP IMG 90 4.290 4.260 4.280 -0.010 IMPERIAL OIL IMO 15 57.350 57.090 57.140 -0.230 INNERGEX RENEWABLE ENERGY INC. INE 2 10.860 10.810 10.810 -0.060 INNVEST REIT TRUST UNIT INN.UN 23 5.340 5.260 5.310 +0.050 INTERTAINMENT MEDIA INC INT 640 0.035 0.035 0.035 0.000 INTER PIPELINE LTD. IPL 152 33.050 32.900 32.970 -0.200 INTERTAPE POLYMER ITP 27 12.300 12.210 12.300 +0.130 IVANHOE MINES LTD. IVN 1911 1.430 1.380 1.390 -0.030 JUST ENERGY GROUP INC. JE 480 6.120 6.040 6.090 +0.030 JOURNEY ENERGY INC. JOY 92 11.750 11.700 11.750 +0.040 KINROSS GOLD CORP K 88 4.470 4.450 4.450 0.000 KAMINAK GOLD CORP KAM 10 0.830 0.830 0.830 -0.010 KELT EXPLORATION LTD. KEL 77 15.460 15.300 15.460 +0.090 KEYERA CORP. KEY 44 78.890 78.000 78.550 +0.570 KIRKLAND LAKE GOLD INC. KGI 13 3.790 3.700 3.790 +0.090 KELSO TECHNOLOGIES INC KLS 7 6.200 6.200 6.200 -0.080 KILLAM PROPERTIES INC. KMP 156 10.430 10.390 10.410 -0.040 LOBLAW COMPANIES LIMITED L 18 47.930 47.420 47.730 +0.410 LAURENTIAN BANK LB 7 50.290 50.150 50.250 +0.040 LEGACY OIL AND GAS INC. LEG 34 9.590 9.450 9.500 -0.010 CANADIAN LIFE COMPANIES SPLIT CORP. LFE 1 4.330 4.330 4.330 +0.880 LOGISTEC CORPORATION CL.B SV LGT.B 1 70.110 70.110 70.110 +1.110 LABRADOR IRON ORE ROYALTY CORPORATION LIF 35 30.800 30.480 30.780 -0.050 LABRADOR IRON MINES HOLDINGS LIMITED LIM 10 0.080 0.080 0.080 -0.015 LINAMAR CORP LNR 51 65.360 64.750 65.360 +0.570 LONG RUN EXPLORATION LTD LRE 106 5.770 5.720 5.740 +0.030 LAKE SHORE GOLD CORP. LSG 542 1.110 1.080 1.080 +0.020 LIGHTSTREAM RESOURCES LTD. LTS 105 8.350 8.220 8.280 -0.080 LUCARA DIAMOND CORP LUC 294 2.800 2.560 2.740 -0.030 LUNDIN MINING CORP. LUN 1984 6.250 6.150 6.200 -0.110 LEISUREWORLD SENIOR CARE CORP LW 3 13.030 13.030 13.030 +0.020 LYDIAN INTERNATIONAL LTD LYD 20 1.230 1.200 1.230 +0.060 MAG SILVER CORP. MAG 7 10.100 10.090 10.100 -0.050 MANITOBA TELECOM MBT 18 30.960 30.710 30.880 +0.190 MCCOY BROS INC. MCB 8 6.610 6.580 6.580 +0.010 MACRO ENTERPRISES INC. MCR 20 4.570 4.550 4.570 -0.080 MACDONALD DETTWILER MDA 6 86.250 86.110 86.250 +0.470 MAJOR DRILLING GRP MDI 3 8.000 8.000 8.000 -0.030 MEG ENERGY CORP. MEG 29 39.350 39.210 39.290 +0.040 MANITOK ENERGY INC. MEI 130 3.040 2.910 2.910 +0.010 METALS CREEK RESOURCES CORP MEK 120 0.030 0.030 0.030 +0.005 MANULIFE FIN MFC 113 21.910 21.660 21.840 +0.270 MAPLE LEAF FOODS MFI 8 20.330 20.260 20.290 +0.020 MAGNA INTERNATIONAL INC. COMMON MG 20 116.820 116.410 116.640 -0.090 MEGA URANIUM LTD. MGA 5 0.195 0.195 0.195 -0.025 GENWORTH MI CANADA INC. MIC 46 37.460 37.380 37.400 -0.080 MCAN MORTGAGE CORPORATION MKP 1 14.520 14.520 14.520 +0.460 MELKIOR RESOURCES INC MKR 60 0.030 0.030 0.030 0.000 PRECIOUS METALS AND MINING TRUST MMP.UN 25 3.220 3.190 3.220 +0.030 MART RESOURCES INC MMT 208 1.380 1.340 1.380 +0.040 MANDALAY RESOURCES CORP MND 91 1.060 1.050 1.060 -0.010 MOLY MINES LIMITED MOL 100 0.060 0.060 0.060 -0.005 MARTINREA INTERNATIONAL INC. MRE 5 13.550 13.460 13.510 +0.210 MORGUARD N.A. RESIDENTIAL REIT MRG.UN 18 10.470 10.430 10.470 +0.060 MORGUARD UN MRT.UN 1 17.790 17.790 17.790 +0.100 METRO INC. MRU 4 65.950 65.580 65.580 +0.130 MERUS LABS INTERNATIONAL INC. MSL 6 2.490 2.450 2.490 +0.060 MULLEN GROUP LTD. MTL 26 31.320 31.000 31.080 +0.080 METHANEX CORP MX 10 68.660 67.910 68.530 +1.130 NATIONAL BANK OF CANADA NA 42 45.890 45.730 45.730 +0.090 NEWALTA CORPORATION NAL 3 21.240 21.230 21.240 -0.040 NIOCORP DEVELOPMENTS LTD. NB 10 0.630 0.630 0.630 -0.020 NORBORD INC. NBD 35 27.090 26.320 27.060 +0.660 NEVADA COPPER CORP. NCU 16 2.570 2.530 2.570 -0.080 NEW FLYER INDUSTIRES INC. NFI 50 12.330 12.300 12.300 -0.010 NOVAGOLD RES INC. NG 14 4.580 4.540 4.540 -0.020 NEW GOLD INC. NGD 169 6.710 6.680 6.690 -0.010 NGEX RESOURCES INC. NGQ 8 2.200 2.200 2.200 +0.010 NORANDA INCOME FUND NIF.UN 94 5.760 5.640 5.680 -0.020 NIKO RES NKO 12 2.260 2.250 2.250 +0.020 NEULION INC. NLN 20 1.190 1.190 1.190 -0.010 NORTH AMERICAN ENERGY PARTNERS INC. NOA 22 8.600 8.530 8.600 +0.010 NORONT RES LTD NOT 10 0.540 0.540 0.540 -0.120 NORTHLAND POWER INC. NPI 22 18.520 18.310 18.390 -0.120 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 8 28.750 28.530 28.540 -0.660 Alter NRG Corp. NRG 2 3.060 3.000 3.000 +2.270 NEVSUN RES J NSU 10 4.070 4.030 4.070 -0.010 NEPTUNE TECHNOLOGIES & BIORESSOURCESINC. NTB 4 2.830 2.830 2.830 -0.100 NUVISTA ENERGY LTD. NVA 18 12.260 12.200 12.260 -0.050 THE NORTH WEST COMPANY INC. NWC 5 24.250 24.050 24.250 +0.240 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 116 9.980 9.950 9.950 -0.030 ONEX CORPORATION SV OCX 3 67.410 67.050 67.130 -0.030 OCEANAGOLD CORP. OGC 145 3.230 3.190 3.220 +0.010 OSISKO GOLD ROYALTIES LTD. OR 14 16.150 16.060 16.150 -0.130 ORBITE ALUMINAE INC. ORT 50 0.600 0.580 0.590 +0.060 OCP SENIOR CREDIT FUND OSL.UN 8 10.120 10.110 10.110 0.000 OPEN TEXT CORP OTC 12 51.450 51.270 51.290 -0.160 OYSTER OIL AND GAS LTD. OY 5 0.510 0.510 0.510 +0.090 PRIMERO MINING CORP. P 4 8.410 8.380 8.380 -0.030 PAN AMERICAN J PAA 3 16.450 16.440 16.450 +0.010 PRECISION DRILLING CORPORATION PD 44 15.650 15.540 15.570 0.000 PALADIN RESOURCES LTD. PDN 30 0.360 0.345 0.360 +0.030 PEOPLE CORPORATION PEO 180 2.850 2.850 2.850 +0.090 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 35 40.620 40.340 40.340 -0.160 PREMIER GOLD MINES LTD. PG 44 3.000 2.960 2.970 +0.030 PENGROWTH ENERGY CORPORATION PGF 24 7.590 7.530 7.550 -0.060 PIMCO GLOBAL INCOME OPPORTUNITIES FUND PGI.UN 30 10.090 10.080 10.080 -0.010 PHX ENERGY SERVICES CORP. PHX 4 17.000 16.990 16.990 +0.190 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 7 22.390 22.330 22.330 -0.060 PARKLAND FUEL CORPORATION PKI 7 20.770 20.640 20.650 -0.170 PILOT GOLD INC. PLG 2 1.600 1.600 1.600 +0.010 PROMETIC LIFE SCIENCES INC. PLI 129 1.070 1.010 1.040 -0.040 PARALLEL ENERGY TRUST PLT.UN 1 4.300 4.300 4.300 +0.060 PRISM MEDICAL LTD. PM 15 7.750 7.750 7.750 0.000 PERPETUAL ENERGY INC. PMT 13 2.300 2.250 2.250 -0.020 PINECLIFF ENERGY INC. PNE 10 1.530 1.520 1.530 +0.010 PANORIENT ENERGY CORP. POE 8 2.200 2.200 2.200 +0.010 POTASH CORPORATION OF SASKATCHEWAN INC POT 14 40.270 40.150 40.240 +0.050 PARAMOUNT RESOURCES LTD. POU 16 59.980 59.490 59.600 -0.290 POWER CORPORATION OF CANADA SV POW 47 30.500 30.350 30.380 +0.260 PACIFIC POTASH CORPORATION PP 70 0.025 0.025 0.025 +0.005 PEMBINA PIPELINE CORPORATION PPL 6 45.290 45.130 45.180 -0.230 PAINTED PONY PETROLEUM LTD. PPY 145 14.310 14.080 14.170 +0.170 PROBE MINES LTD PRB 77 2.740 2.690 2.710 +0.020 PRD ENERGY INC. PRD 20 1.050 1.040 1.050 -0.110 PACIFIC RUBIALES ENERGY CORP PRE 27 22.140 21.980 22.030 +0.130 PETROWEST CORPORATION PRW 81 1.350 1.320 1.330 0.000 PINECREST ENERGY INC. PRY 5 0.105 0.105 0.105 0.000 PULSE SEISMIC INC. PSD 2 3.220 3.200 3.200 -0.040 PASON SYSTEMS INC. PSI 1 30.690 30.690 30.690 +0.100 PRAIRIESKY ROYALTY LTD. PSK 4 40.680 40.550 40.680 +1.870 PETROAMERICA OIL CORP. PTA 10 0.365 0.365 0.365 0.000 POET TECHNOLOGIES INC. PTK 30 1.750 1.750 1.750 0.000 PLATINUM GROUP METALS LTD. PTM 4 1.310 1.310 1.310 +0.040 PRETIUM RESOURCES INC. PVG 7 8.900 8.880 8.900 +0.080 POWER FINANCIAL CORP. PWF 37 33.940 33.770 33.820 +0.090 PENN WEST PETROLEUM LTD. PWT 135 10.170 10.060 10.060 -0.150 PAREX RESOURCES INC. PXT 15 12.830 12.750 12.770 -0.100 BLACKPEARL RESOURCES INC. PXX 193 2.360 2.270 2.350 +0.060 QUEBECOR INC. CL.B SV QBR.B 67 26.140 25.940 25.940 -0.100 ROMARCO MINERALS INC. R 15 0.910 0.870 0.870 -0.040 RITCHIE BROS AUCTIONEERS INC. RBA 2 26.400 26.390 26.390 -0.230 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 59 43.070 42.880 43.060 +0.060 ROCK ENERGY INC. RE 93 6.790 6.630 6.710 +0.010 CDN REAL ESTATE UN REF.UN 10 45.570 45.220 45.290 +0.130 RIOCAN REAL EST UN REI.UN 64 27.110 27.010 27.020 -0.020 REITMANS CANADA LTD. CL.A NV RET.A 37 6.290 6.120 6.240 +0.030 RIO ALTO MINING LIMITED RIO 4 2.450 2.440 2.440 -0.010 REDKNEE SOLUTIONS INC. RKN 12 5.410 5.400 5.400 -0.030 REGAL LIFESTYLE COMMUNITIES INC. RLC 9 8.170 8.150 8.170 0.000 RETROCOM REIT RMM.UN 45 4.590 4.570 4.590 +0.020 RMP ENERGY INC. RMP 282 9.920 9.660 9.910 +0.310 RUBICON MINERALS CORP. RMX 5897 1.540 1.530 1.540 +0.010 TRANSALTA RENEWABLES INC. RNW 6 11.800 11.740 11.800 +0.040 RONA INC. RON 10 11.630 11.570 11.610 -0.020 RAISE PRODUCTION INC. RPC 5 2.860 2.860 2.860 -0.040 RAGING RIVER EXPLORATION INC. RRX 63 10.960 10.900 10.910 +0.050 ROGERS SUGAR INC. RSI 5 4.500 4.500 4.500 -0.010 ARTEK EXPLORATION LTD. RTK 268 4.440 4.400 4.400 -0.060 RUSSEL METALS RUS 13 35.570 35.140 35.480 +0.220 ROYAL BANK OF CANADA RY 21 77.370 77.130 77.250 +0.090 SHERRITT INTL RV S 222 4.740 4.640 4.650 -0.040 SAPUTO INC. SAP 5 64.140 63.870 64.050 +0.070 SHAWCOR LTD SCL 7 58.030 57.350 57.750 -0.460 SPROTT RESOURCE CORP SCP 5 3.130 3.130 3.130 -0.010 THESCORE INC. SCR 100 0.360 0.360 0.360 +0.005 SECURE ENERGY SERVICES INC. SES 26 23.740 23.440 23.480 -0.230 SPYGLASS RESOURCES CORP SGL 176 1.720 1.710 1.710 -0.010 SAN GOLD CORP SGR 5 0.150 0.150 0.150 0.000 SURGE ENERGY INC. SGY 392 7.870 7.790 7.870 +0.110 SPROTT INC SII 34 3.020 3.020 3.020 +0.010 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 45 27.830 27.610 27.610 -0.220 SUN LIFE FINANCIAL INC. SLF 9 40.090 39.970 40.020 +0.040 SILVER WHEATON CORP. SLW 18 28.360 28.240 28.240 +0.210 SEMAFO J SMF 513 4.870 4.830 4.840 -0.050 SIERRA MADRE DEVELOPMENTS INC. SMG 150 0.010 0.010 0.010 -0.055 SUMMIT INDUSTRIAL INCOME REIT SMU.UN 5 6.230 6.230 6.230 +0.020 SNC-LAVALIN SV SNC 5 56.590 56.520 56.590 -0.100 SUPERIOR PLUS CORP. SPB 10 14.290 14.120 14.260 0.000 SPARTAN ENERGY CORP. SPE 310 4.240 4.200 4.210 0.000 STORM RESOURCES LTD. SRX 17 5.660 5.610 5.610 -0.030 SANDSTORM GOLD LTD. SSL 36 7.530 7.380 7.460 -0.040 SILVER STANDARD RES INC. SSO 21 9.440 9.230 9.360 +0.100 STUDENT TRANSPORTATION INC. COMMON STB 4 7.090 7.080 7.080 +0.020 STANTEC INC STN 1 66.500 66.500 66.500 +0.070 SOUTHERN PACIFIC RESOURES CORP STP 5 0.200 0.200 0.200 0.000 SUNCOR ENERGY INC. SU 21 45.460 45.320 45.360 -0.160 SANDVINE CORPORATION SVC 19 3.570 3.510 3.550 +0.060 SILVERCREST MINES INC SVL 26 2.190 2.170 2.190 +0.010 SILVERCORP METALS INC. SVM 20 2.240 2.170 2.240 +0.070 SAVANNA ENERGY SERVICES CORP SVY 289 8.540 8.400 8.530 -0.070 SIERRA WIRELESS SW 2 21.950 21.950 21.950 -0.240 SLAM EXPLORATION LTD SXL 110 0.025 0.025 0.025 0.000 TELUS CORPORATION T 52 39.940 39.790 39.820 +0.080 TRANSALTA CORPORATION TA 44 13.000 12.910 12.970 -0.050 TAG OIL LTD TAO 9 2.700 2.700 2.700 -0.080 TWIN BUTTE ENERGY LTD. TBE 1827 1.860 1.850 1.860 0.000 TECK RESOURCES LTD. CL.B SV TCK.B 70 25.790 25.440 25.720 +0.180 TRANSCONTINENTAL INC. CL A SV TCL.A 28 15.540 15.280 15.300 0.000 THOMPSON CREEK METALS COMPANY TCM 281 3.260 3.190 3.250 +0.080 TRICON CAPITAL GROUP INC. TCN 26 7.900 7.860 7.860 -0.030 TRICAN WELL TCW 38 17.940 17.740 17.880 0.000 TORONTO-DOMINION BANK TD 201 55.340 55.250 55.290 +0.180 TRINIDAD DRILLING LTD. TDG 74 12.430 12.280 12.350 -0.020 TOSCANA ENERGY INCOME CORPORATION TEI 1 14.990 14.990 14.990 +0.490 TRILOGY ENERGY CORP. TET 12 29.400 29.090 29.260 -0.280 TRANSFORCE INC. TFI 14 24.870 24.510 24.870 -0.050 TRANSGLOBE J TGL 4 8.180 8.130 8.160 -0.020 TRANSGLOBE ENGY CORP. 6.0% 31MAR17 TGL.DB 110 97.750 97.750 97.750 -1.550 TIM HORTONS INC. THI 38 58.400 58.370 58.390 +0.230 TAHOE RESOURCES INC. THO 11 28.210 27.270 28.060 +0.380 TOROMONT IND TIH 6 26.390 26.330 26.330 -0.040 TEKMIRA PHAMACEUTICALS CORP TKM 7 12.310 12.200 12.220 +0.060 TASEKO MINES LTD. TKO 3 2.690 2.690 2.690 +0.010 TALISMAN ENERGY INC. TLM 484 11.140 11.080 11.090 -0.070 TIMBERCREEK MORTGAGE INVEST TMC 49 9.550 9.500 9.510 -0.010 TIMMINS GOLD CORP TMM 38 1.890 1.880 1.880 0.000 TORC OIL & GAS LTD. TOG 38 14.600 14.510 14.550 -0.070 TOURMALINE OIL CORP. TOU 30 58.620 58.050 58.300 -0.060 TAIPAN RESOURCES INC TPN 15 0.490 0.490 0.490 -0.020 THOMSON REUTERS CORP. TRI 50 39.400 39.070 39.070 -0.020 TRANSCANADA CORPORATION TRP 11 51.020 50.890 50.940 -0.060 TURQUOISE HILL RESOURCES LTD. TRQ 124 3.720 3.670 3.700 -0.030 TORSTAR CORP. CL. B NV TS.B 1 7.990 7.990 7.990 -0.040 TREVALI MINING CORPORATION TV 98 1.120 1.110 1.120 +0.020 TAMARACK VALLEY ENERGY LTD. TVE 40 6.680 6.550 6.560 -0.060 TWEED MARIJUANA INC. TWD 64 2.940 2.930 2.930 -0.010 TUCKAMORE CAPITAL MANAGEMENT INC. TX 95 0.820 0.820 0.820 +0.010 TOREX GOLD RESOURCES INC. TXG 62 1.620 1.610 1.620 +0.020 URANIUM PARTICIPATION CORP. U 11 4.810 4.810 4.810 -0.030 UEX CORP UEX 10 0.450 0.450 0.450 +0.045 DOMTAR CORPORATION UFS 3 46.500 46.290 46.310 +0.620 URTHECAST CORP. UR 5 1.330 1.330 1.330 -0.010 VERMILION ENERGY INC. VET 15 73.220 73.030 73.030 -0.400 VIRGINIA MINES INC. VGQ 1 12.340 12.340 12.340 +0.140 5N PLUS INC. VNP 18 4.140 4.090 4.100 -0.030 VALEANT PHARMACEUTICALS INTL INC. VRX 4 134.680 133.450 133.940 +0.560 VERESEN INC. VSN 33 19.130 19.010 19.040 -0.070 WHISTLER BLACKCOMB HOLDINGS INC. WB 1 17.500 17.500 17.500 0.000 WHITECAP RESOURCES INC. WCP 128 16.270 16.220 16.260 -0.060 GIYANI GOLD CORP. WDG 60 0.350 0.350 0.350 +0.020 WESTERN FOREST PRODUCTS INC. WEF 161 2.300 2.260 2.280 -0.010 WESTERNONE INC. WEQ 11 7.980 7.960 7.980 +0.010 WEST FRASER TIMBER WFT 28 52.000 51.760 51.980 +0.100 WI-LAN INC WIN 12 3.370 3.340 3.350 -0.030 WESTJET AIRLINES LTD. WJA 111 27.000 26.750 27.000 -0.050 WAJAX CORP WJX 1 35.570 35.570 35.570 +0.140 GEORGE WESTON LIMITED WN 14 79.010 78.750 78.920 +0.440 WESTERN ENERGY SVCS CORP WRG 19 11.530 11.340 11.530 +0.050 WSP GLOBAL INC. WSP 34 37.990 37.750 37.750 -0.190 WESTSHORE TERMINALS INVESTMENT CORP. WTE 20 32.740 32.610 32.630 -0.440 TMX GROUP LIMITED X 2 58.250 58.060 58.250 -0.660 iSHARES CANADIAN UNIVERSE BOND INDEX ETF XBB 79 30.710 30.710 30.710 +0.020 iSHARES CANADIAN CORPORATE BD INDEX ETF XCB 11 21.250 21.240 21.250 +0.030 XTREME DRILLING AND COIL SERVICES CORP. XDC 184 5.290 5.250 5.290 -0.060 iSHARES S&P/TSX CAPPED ENERGY INDEX ETF XEG 32 21.030 20.970 20.970 -0.030 iSHARES S&P/TSX 60 INDEX ETF XIU 381 21.920 21.810 21.900 +0.060 M SPLIT CORP. XMF.A 30 0.255 0.255 0.255 +0.165 iSHARES S&P/TSX CAPPED REIT INDEX ETF XRE 21 16.280 16.280 16.280 -0.070 iSHARES CDN SHORT TERM BOND INDEX ETF XSB 21 28.560 28.560 28.560 -0.010 SIRIUS XM CANADA HOLDINGS INC. SV XSR 2 7.160 7.120 7.120 +0.010 iSHARES DIVERSIFIED MONTHLY INCOME ETF XTR 40 12.350 12.350 12.350 0.000 YANGARRA RESOURCES LTD. YGR 46 3.880 3.850 3.860 -0.040 YAMANA GOLD INC YRI 562 8.860 8.770 8.770 +0.020 BMO SHORT CORPORATE BOND INDEX ETF ZCS 26 14.790 14.790 14.790 +0.020 BMO S&P/TSX EQUAL WEIGHT BANKS INDEX ETF ZEB 233 23.140 23.110 23.110 +0.010 ZENYATTA VENTURES LTD. ZEN 20 2.120 2.120 2.120 +0.050 BMO HI YLD US CORP BD HGD CAD INDEX ETF ZHY 9 16.320 16.320 16.320 +0.030 BMO S&P/TSX LADDERED PREF SHARE IND ETF ZPR 14 14.320 14.320 14.320 +0.010 Trades: 13,373 Total Volume: 6,818,690 Total Value: $35,828,852 Advanced: 244 Declined: 217 Unchanged: 3,894 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.