Pure Trading Daily Market Summary July 11 2014 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDTL REAL ESTATE TR AAR.UN 189 4.610 4.580 4.590 -0.020 ADVANTAGE OIL & GAS LTD. AAV 228 6.550 6.350 6.370 -0.230 BARRICK GOLD CORPORATION ABX 1000 20.720 19.940 20.710 +0.930 AIR CANADA CL A AC.A 30 9.810 9.600 9.650 +0.040 AIR CANADA CL B AC.B 92 9.790 9.580 9.670 +0.060 ATCO LTD. CL.I NV ACO.X 10 51.390 51.090 51.350 -0.050 AUTOCANADA INC. ACQ 24 76.290 73.410 73.520 -2.890 ALARIS ROYALTY CORP AD 26 28.880 28.210 28.740 -0.100 ALDERON IRON ORE CORP. ADV 42 1.210 1.160 1.200 +0.030 AGNICO EAGLE MINES LIMITED AEM 1201 43.900 42.440 43.850 +1.640 ARGENT ENERGY TRUST AET.UN 34 3.060 3.000 3.000 -0.030 AG GROWTH INTERNATIONAL INC. AFN 10 47.290 47.290 47.290 +1.280 AGF MANAGEMENT LTD. CL.B NV AGF.B 1 11.880 11.880 11.880 -0.090 ALAMOS GOLD INC. AGI 60 10.900 10.630 10.870 +0.270 ALLIANCE GRAIN TRADERS INC. AGT 2 21.490 21.490 21.490 0.000 AGRIUM INC AGU 31 95.560 94.720 94.760 +0.360 ASTON HILL FINANCIAL INC AHF 56 1.080 1.080 1.080 -0.010 ALTUS GROUP LIMITED AIF 4 22.010 21.790 21.790 -0.200 AIMIA INC. AIM 15 18.670 18.410 18.670 0.000 ASANKO GOLD INC. AKG 42 2.860 2.720 2.860 +0.030 ALTAGAS LTD. ALA 53 48.640 48.360 48.390 -0.390 ALABAMA GRAPHITE CORP. ALP 40 0.185 0.185 0.185 0.000 ALTIUS MINERALS CORP. ALS 5 12.520 12.480 12.480 -0.230 ALVOPETRO ENERGY LTD. ALV 23 1.120 1.070 1.120 +0.010 AUTOMODULAR CORPORATION AM 32 2.200 2.200 2.200 0.000 ALMADEN MINERALS LTD. AMM 10 1.560 1.530 1.560 +0.040 AINSWORTH LUMBER CO. LTD ANS 186 2.720 2.690 2.720 +0.030 ALLIED NEVADA GOLD CORP ANV 72 4.180 4.000 4.180 +0.260 SPHERE 3D CORPORATION ANY 2 9.850 9.850 9.850 -0.550 AFRICA OIL CORP AOI 55 6.960 6.860 6.900 -0.030 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 105 34.750 34.470 34.750 -0.060 ALGONQUIN POWER & UTILITIES CORP. AQN 101 8.130 8.050 8.090 -0.010 ARGONAUT GOLD INC. AR 160 4.880 4.680 4.860 +0.190 AECON GROUP INC ARE 34 16.510 16.440 16.470 -0.180 ARC RESOURCES LTD. ARX 59 30.320 30.060 30.150 -0.570 ALACER GOLD CORP. ASR 84 2.910 2.860 2.890 +0.030 ATS AUTOMATION ATA 50 16.070 15.870 15.980 -0.210 ATAC RESOURCES LTD ATC 24 1.240 1.200 1.240 -0.040 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 70 29.440 29.170 29.320 +0.160 ATHABASCA OIL CORPORATION ATH 410 6.970 6.850 6.880 -0.140 ATNA RES J ATN 240 0.140 0.140 0.140 +0.005 ATLANTIC POWER CORP. ATP 27 4.220 4.170 4.180 +0.010 AURICO GOLD INC. AUQ 173 4.550 4.400 4.540 +0.080 AVIGILON CORPORATION AVO 43 23.850 23.590 23.800 0.000 ARTIS REIT AX.UN 29 15.620 15.600 15.610 +0.030 ALEXCO RESOURCE CORP. AXR 23 1.480 1.400 1.470 +0.070 AMAYA GAMING GROUP INC. AYA 44 22.660 22.170 22.370 -0.270 AUGUSTA RESOURCE CORPORATION AZC 4124 3.730 3.650 3.710 +0.090 BELL ALIANT INC. BA 111 27.930 27.760 27.850 +0.110 BANRO CORP. BAA 45 0.360 0.355 0.355 -0.005 BADGER DAYLIGHTING LTD. BAD 16 33.440 33.070 33.360 -0.100 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 24 47.200 46.810 46.900 -0.080 BALMORAL RESOURCES LTD. BAR 271 1.580 1.490 1.580 +0.050 BLACKBERRY LIMITED BB 133 12.450 12.220 12.350 +0.210 BOMBARDIER INC. CL. A MV BBD.A 1 3.820 3.820 3.820 +0.020 BOMBARDIER INC. CL. B SV BBD.B 450 3.790 3.770 3.780 +0.010 BCE INC. BCE 465 48.810 48.420 48.790 +0.400 BEAR CREEK MINING CORP BCM 73 3.480 3.210 3.470 0.000 BLACK DIAMOND GROUP LIMITED BDI 10 33.330 33.280 33.330 -0.170 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 21 65.680 65.220 65.680 +0.570 BROOKFIELD GLOBAL INFRASTR SEC INCOME FD BGI.UN 2 10.580 10.550 10.550 +0.020 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 20 27.000 26.830 27.000 +0.140 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 2 43.680 43.500 43.500 -0.120 BIRCHCLIFF ENERGY LTD. BIR 569 12.810 12.280 12.350 -0.650 BNK PETROLEUM INC. BKX 2 1.450 1.450 1.450 +0.040 BALLARD POWER SYSTEMS INC BLD 2 4.090 4.010 4.010 +0.040 BORALEX INC. BLX 1 13.700 13.700 13.700 +0.140 BANK OF MONTREAL BMO 68 79.910 79.610 79.780 +0.020 BONTERRA ENERGY CORP. BNE 4 62.690 61.280 61.280 -2.020 BANKERS PETROLEUM LTD. BNK 889 6.850 6.700 6.850 +0.020 BONAVISTA ENERGY CORPORATION BNP 134 15.250 14.830 14.850 -0.370 BANK OF NOVA SCOTIA BNS 86 72.050 71.820 72.020 0.000 BNS PREFERRED SER. 13 BNS.PR.K 47 25.000 24.980 25.000 0.000 BOSTON PIZZA ROYALTIES INCOME FUND BPF.UN 1 20.740 20.740 20.740 +0.610 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 1 22.050 22.050 22.050 +0.240 BELO SUN MINING CORP. BSX 25 0.220 0.215 0.220 +0.005 BTB REIT BTB.UN 14 4.620 4.610 4.620 +0.030 BAYTEX ENERGY CORP. BTE 249 47.540 46.670 46.860 -0.770 B2GOLD CORP. BTO 1722 3.100 3.030 3.080 +0.070 BELLATRIX EXPLORATION LTD BXE 260 9.200 9.020 9.090 -0.100 BOYD GROUP INCOME FUND BYD.UN 3 40.630 40.550 40.630 +0.020 CAE INC CAE 50 14.010 13.900 13.970 +0.050 CANAM GROUP INC. CAM 11 13.680 13.560 13.680 +0.020 CDN APARTMENT UN CAR.UN 362 22.990 22.810 22.900 -0.070 CASCADES INC CAS 16 6.840 6.780 6.800 +0.320 CALLIDUS CAPITAL CORPORATION CBL 3 18.100 18.100 18.100 -0.150 iSHARES 1-5 YEAR LADD CORP BND IN ETF CBO 92 19.690 19.680 19.690 +0.010 COGECO CABLE INC. SV CCA 22 60.000 59.360 59.770 +1.030 CCL INDUSTRIES INC. CL. B NV CCL.B 19 106.850 106.150 106.420 +2.100 CAMECO CORP CCO 1058 20.500 20.380 20.410 -0.050 CATAMARAN CORPORATION CCT 83 48.020 46.620 47.430 +1.400 COUNTERPATH CORPORATION CCV 3 1.210 1.210 1.210 -0.040 CANELSON DRILLING INC CDI 26 8.300 8.100 8.140 -0.150 COM DEV INTL CDV 2 4.230 4.220 4.230 +0.020 CENTAMIN PLC. CEE 27 1.210 1.210 1.210 -0.050 CENTRAL FUND OF CANADA LTD. CL.A NV CEF.A 16 15.940 15.750 15.900 +0.210 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 60 31.090 29.950 30.350 -1.270 CANACCORD GENUITY GROUP INC. CF 42 12.190 11.970 11.980 -0.230 CANFOR CORP CFP 14 23.300 23.070 23.070 -0.420 CALFRAC WELL SERVICES LTD. CFW 67 21.020 20.470 20.530 -0.440 CANFOR PULP PRODUCTS INC. CFX 2 12.090 12.020 12.090 -0.180 CENTERRA GOLD INC. CG 133 6.330 6.200 6.310 +0.030 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 231 3.330 3.160 3.330 -0.020 CINEPLEX INC. CGX 11 40.120 40.020 40.060 -0.400 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 87 21.260 21.200 21.210 -0.020 CHAPARRAL GOLD CORP. CHL 1195 0.520 0.520 0.520 0.000 CHOICE PROPERTIES REIT CHP.UN 10 10.620 10.620 10.620 0.000 CI FINANCIAL CORP. CIX 79 34.750 34.660 34.750 +0.010 CARDINAL ENERGY LTD. CJ 12 17.800 17.510 17.510 -0.450 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 74 24.220 23.980 24.010 -0.580 CHINOOK ENERGY INC. CKE 13 2.500 2.440 2.440 -0.070 iSHARES 1-5 YEAR LADDERED GOV BD IN ETF CLF 46 19.320 19.320 19.320 0.000 CELESTICA INC SV CLS 28 13.330 13.190 13.300 +0.270 CANADIAN IMPERIAL BANK OF COMMERCE CM 13 97.710 97.500 97.620 -0.180 CDN IMP BANK OF COM. CL. A PR. SER 29 CM.PR.G 3 25.680 25.680 25.680 +0.320 CIBC NON-CUM RESET CL A PR SER 33 CM.PR.K 72 24.970 24.970 24.970 0.000 CIBC RATE RESET CL A PR SER 39 CM.PR.O 30 25.540 25.490 25.510 +0.060 COMPUTER MODELLING GROUP LTD CMG 7 14.660 14.630 14.650 -0.020 iSHARES PREMIUM MONEY MARKET ETF CMR 97 50.030 50.020 50.020 0.000 CANACOL ENERGY LTD CNE 49 6.840 6.770 6.800 -0.080 CONTINENTAL GOLD LIMITED CNL 249 4.000 3.860 3.970 +0.130 CDN NATURAL RES CNQ 188 48.610 47.340 47.580 -1.020 CANADIAN NATIONAL RAILWAY CO. CNR 76 70.480 69.680 70.460 +0.780 CARDIOME PHARMA CORP COM 2 8.090 7.840 7.840 -0.180 CANADIAN OIL SANDS LIMITED COS 143 23.150 22.840 22.960 -0.360 CANADIAN PACIFIC RAILWAY LIMITED CP 42 196.890 193.680 195.960 +2.280 iSHARES S&P/TSX CDN PREF SHARE IND ETF CPD 4 16.460 16.450 16.450 -0.020 CRESCENT POINT ENERGY CORP. CPG 121 44.350 44.030 44.040 -0.660 CARPATHIAN GOLD INC. CPN 10 0.030 0.030 0.030 0.000 CAPITAL POWER CORPORATION CPX 24 26.120 26.010 26.070 +0.020 CEQUENCE ENERGY LTD. CQE 425 2.570 2.440 2.470 -0.130 CREW ENERGY INC CR 165 11.290 10.810 10.910 -0.490 CLAUDE RES CRJ 5 0.275 0.275 0.275 +0.010 CROCODILE GOLD CORP. CRK 25 0.285 0.280 0.285 +0.020 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 11 13.370 13.290 13.360 +0.020 CAPSTONE MINING CORP. CS 1652 3.080 2.960 3.070 +0.040 CAPSTONE INFRASTRUCTURE CORP. CSE 120 4.390 4.340 4.390 -0.010 CHARTWELL RETIREMENT RESIDENCES CSH.UN 21 10.660 10.630 10.640 -0.010 CANAMEX RESOURCES CORP. CSQ 5 0.170 0.170 0.170 -0.010 CONSTELLATION SOFTWARE INC. CSU 6 261.230 260.000 260.330 -0.800 CROCOTTA ENERGY INC. CTA 52 4.690 4.580 4.580 -0.120 CANADIAN TIRE CORPORATION CL. A NV CTC.A 9 102.150 101.800 101.940 -0.510 CANADIAN UTILITIES LTD. CL.A NV CU 2 39.660 39.610 39.660 +0.200 COMINAR R E UN CUF.UN 22 18.790 18.710 18.740 0.000 COPPER MINING CORPORATION CUM 93 3.020 2.920 2.950 -0.090 CANEXUS CORPORATION CUS 932 4.720 4.490 4.720 +0.320 CENOVUS ENERGY INC. CVE 135 33.940 33.560 33.640 -0.160 CALVALLEY PETROLEUM INC. CVI.A 7 1.480 1.480 1.480 -0.020 CDN WESTERN BANK CWB 21 40.630 40.200 40.280 -0.440 CWC ENERGY SERVICES CORP. CWC 77 1.000 1.000 1.000 0.000 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 43 26.280 26.100 26.130 -0.170 CONCORDIA HEALTHCARE CORP. CXR 10 36.940 36.810 36.940 0.000 CDN ZINC CORP J CZN 5 0.335 0.335 0.335 -0.005 DREAM OFFICE REIT D.UN 41 29.280 29.130 29.260 +0.080 DUNDEE CORP. CL.A SV DC.A 14 16.910 16.710 16.840 -0.100 DIFFERENCE CAPITAL FINANCIAL INC. DCF 1 1.600 1.600 1.600 0.000 DONNYCREEK ENERGY INC. DCK 206 2.550 2.400 2.440 -0.090 DOMINION DIAMOND CORPORATION DDC 25 15.390 15.290 15.390 +0.080 DELPHI ENERGY CORP. DEE 550 3.930 3.720 3.730 -0.240 DETOUR GOLD CORP. DGC 59 14.520 14.080 14.380 -0.100 DIVIDEND GROWTH SPLIT CORP. PREF DGS.PR.A 6 10.120 10.120 10.120 -0.060 DH CORPORATION DH 17 30.840 30.630 30.830 +0.140 DH CORPORATION 6% 30SEP18 DH.DB 1900 120.000 120.000 120.000 -2.980 DHX MEDIA LTD. DHX 113 6.850 6.760 6.810 +0.020 DREAM INDUSTRIAL REIT DIR.UN 14 9.660 9.650 9.660 +0.060 HORIZONS U.S. DOLLAR CURRENCY ETF USD DLR.U 2 9.960 9.960 9.960 0.000 DENISON MINES CORP DML 146 1.340 1.340 1.340 +0.010 CIPHER PHARMACEUTICALS INC. DND 1 8.930 8.930 8.930 -0.070 DOLLARAMA INC. DOL 25 91.250 90.900 91.250 +0.090 BRP INC. DOO 3 25.470 25.470 25.470 -0.220 DUNDEE PRECIOUS METALS INC. DPM 219 5.390 5.140 5.350 +0.080 MEDICAL FACILITIES CORP. DR 6 17.140 16.980 16.980 +0.010 DREAM GLOBAL REIT DRG.UN 401 9.600 9.460 9.600 +0.100 DREAM UNLIMITED CORP. DRM 1 14.690 14.690 14.690 -0.110 DIRTT ENVIRONMENTAL SOLUTIONS LTD. DRT 32 3.280 3.180 3.180 -0.030 DESCARTES SYS DSG 19 15.150 14.910 15.140 +0.100 DEETHREE EXPLORATION LTD. DTX 67 10.290 10.160 10.200 -0.200 DRAGONWAVE INC. DWI 166 2.500 2.410 2.470 +0.010 ENTERPRISE GROUP INC. E 10 0.910 0.910 0.910 +0.010 ENCANA CORP. ECA 372 23.660 23.340 23.470 -0.330 ENERCARE INC. ECI 8 11.990 11.880 11.950 -0.010 ENDEAVOUR SILVER CORP. EDR 29 6.660 6.310 6.650 +0.450 ENDEAVOUR MINING CORPORATION EDV 15 0.940 0.940 0.940 -0.030 ELEMENT FINANCIAL CORPORATION EFN 635 14.110 13.790 14.040 +0.240 ENERGY FUELS INC. EFR 10 7.770 7.650 7.650 -0.200 ENERFLEX LTD. EFX 34 19.140 18.640 18.690 -0.870 EAGLE ENERGY TRUST EGL.UN 40 6.280 6.220 6.260 -0.030 EXCHANGE INCOME CORPORATION EIF 44 19.480 18.720 19.000 -0.050 EXCHANGE INCOME CORP. 6.25% 31MAY18 EIF.DB.D 30 91.920 91.470 91.920 -8.980 CANOE EIT INCOME FUND TRUST EIT.UN 94 12.600 12.560 12.590 -0.010 ELDORADO GOLD ELD 134 8.300 8.090 8.290 +0.260 EASTERN PLATINUM LIMITED ELR 205 0.120 0.110 0.115 +0.005 EMERA INCORPORATED EMA 33 34.440 34.360 34.400 -0.050 EMPIRE COMPANY LTD. CL.A NV EMP.A 13 70.850 70.270 70.640 -0.380 ENBRIDGE INC ENB 34067 50.660 50.480 50.540 -0.180 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 7 27.840 27.700 27.820 +0.120 ENTREC CORPORATION ENT 75 1.470 1.440 1.440 -0.030 ENERPLUS CORPORATION ERF 199 25.400 25.000 25.170 -0.360 ENSIGN ENERGY SERVICES INC. ESI 395 17.450 17.140 17.220 -0.190 ENGHOUSE SYSTEMS LTD. ESL 1 35.260 35.260 35.260 -0.240 ESSENTIAL ENERGY SERVICES LTD. ESN 12 2.640 2.600 2.610 -0.050 ESPIAL GROUP INC. ESP 33 2.700 2.650 2.690 +0.040 EXTENDICARE INC. EXE 41 7.120 7.030 7.050 -0.070 ABDERDEEN ASIA-PACIFIC INCOME INVEST LTD FAP 7 5.820 5.810 5.810 +0.050 FIRST CAPITAL REALTY INC. FCR 44 18.520 18.360 18.520 +0.070 FISSION URANIUM CORP. FCU 58 1.160 1.140 1.150 +0.010 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 13 512.510 505.750 511.000 +0.750 iSHARES CDN FIN MONTHLY INCOME ETF FIE 11 7.430 7.430 7.430 +0.020 FIRST QUANTUM J FM 519 26.230 25.680 26.130 +0.050 FIRST NATIONAL FINANCIAL CORPORATION FN 1 22.940 22.940 22.940 +0.130 FRANCO-NEVADA CORPORATION FNV 149 63.820 62.080 62.400 +0.260 FIRST MAJESTIC SILVER CORP FR 168 11.740 11.250 11.740 +0.310 CANYON SERVICES GROUP INC. FRC 93 18.310 17.490 17.620 -0.730 FREEHOLD ROYALTIES LTD. FRU 22 26.450 26.350 26.350 -0.030 FIRSTSERVICE CORPORATION SV FSV 20 55.000 54.570 54.570 -0.290 FORTIS INC FTS 145 32.810 32.530 32.800 +0.170 FINNING INTL FTT 3 31.030 31.030 31.030 -0.010 FORTUNA SILVER MINES INC FVI 112 6.200 5.990 6.200 +0.360 GOLDCORP INC G 550 30.640 30.090 30.510 +0.750 GABRIEL RES J GBU 45 1.040 0.970 1.040 +0.080 GREAT CANADIAN GAMING CORP GC 3 16.940 16.900 16.900 -0.170 COLABOR GROUP INC. GCL 1 3.800 3.800 3.800 +0.100 GRAN COLOMBIA GOLD CORP. GCM 13 1.850 1.850 1.850 0.000 GIBSON ENERGY INC. GEI 69 33.490 32.650 33.330 -0.060 CGI GROUP INC. CL.A SV GIB.A 108 38.160 37.560 38.060 +0.340 GILDAN ACTIVEWEAR INC. GIL 201 62.990 62.520 62.800 +0.240 GREAT PRAIRIE ENERGY SERVICES INC. GPE 20 0.550 0.550 0.550 +0.070 GREAT PANTHER SILVER LIMITED GPR 10 1.580 1.580 1.580 +0.110 BSM TECHNOLGIES INC GPS 12 2.290 2.270 2.270 -0.030 GOLDQUEST MINING CORP GQC 5 0.285 0.285 0.285 -0.035 GOLDEN QUEEN MNG J GQM 20 1.670 1.670 1.670 +0.070 GRANITE REIT GRT.UN 1 40.020 40.020 40.020 +0.230 GLUSKIN SHEFF + ASSOCIATES INC. GS 1 29.990 29.990 29.990 -0.150 GOLDEN STAR GSC 65 0.660 0.650 0.660 +0.040 GRAN TIERRA ENERGY INC GTE 304 7.940 7.820 7.830 -0.110 KNIGHT THERAPEUTICS INC. GUD 19 5.100 5.050 5.070 -0.070 GUYANA GOLDFIELDS INC GUY 60 3.200 2.970 3.190 +0.230 GREAT-WEST LIFECO INC GWO 19 30.730 30.600 30.670 +0.030 GEAR ENERGY LTD GXE 69 5.950 5.710 5.790 -0.120 GUESTLOGIX INC GXI 2 1.250 1.250 1.250 +0.010 HUDSON S BAY COMPANY HBC 9 16.720 16.600 16.670 -0.070 HUDBAY MINERALS INC. HBM 1336 11.040 10.770 11.010 +0.250 HOME CAPITAL GROUP INC. HCG 2 48.870 48.840 48.870 +0.060 HORIZONS ACTIVE FLOATING RATE BOND ETF C HFR 20 10.200 10.200 10.200 0.000 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 7 11.090 11.090 11.090 -1.360 HEALTHLEASE PROPERTIES REIT HLP.UN 6 10.650 10.610 10.650 +0.010 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 144 6.340 6.250 6.250 -0.080 HORIZON NORTH LOGISTICS HNL 23 7.200 7.110 7.110 -0.080 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 184 3.800 3.700 3.790 +0.160 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 142 5.170 5.040 5.050 -0.220 H & R REAL EST UN HR.UN 188 23.350 23.100 23.310 +0.130 HEROUX-DEVTEK HRX 7 10.960 10.930 10.960 -0.270 HSBC BANK CANADA PR. C HSB.PR.C 2 25.400 25.400 25.400 +0.640 HUSKY ENERGY INC. HSE 62 33.880 33.650 33.800 -0.220 HORIZONS BETAPRO S&P 500R BULL PLUS ETF HSU 2 28.630 28.550 28.630 -0.130 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 594 5.030 4.990 5.020 0.000 HORIZONS S&P/TSX 60 INDEX ETF HXT 300 27.360 27.360 27.360 +0.120 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 54 28.910 28.680 28.860 +0.070 INTELLIPHARMACEUTICS INTERNATIONAL INC. I 4 3.090 3.030 3.030 +0.010 ITHACA ENERGY INC IAE 71 2.630 2.600 2.600 -0.030 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 6 47.590 47.390 47.390 +0.010 INTACT FINANCIAL CORPORATION IFC 7 72.070 71.800 71.980 +0.040 INTERFOR CORPORATION IFP 70 14.670 14.510 14.620 -0.030 IGM FINANCIAL INC. IGM 1 50.600 50.600 50.600 -0.180 ISHARES GOLD TRUST IGT 10 13.890 13.890 13.890 +0.120 IAMGOLD CORP IMG 93 4.360 4.240 4.340 +0.130 IMPERIAL OIL IMO 29 56.780 56.490 56.580 -0.460 INNERGEX RENEWABLE ENERGY INC. INE 5 10.870 10.850 10.870 -0.010 INNVEST REIT TRUST UNIT INN.UN 4 5.270 5.250 5.270 -0.040 INPUT CAPITAL CORP. INP 1 2.300 2.300 2.300 0.000 INTER PIPELINE LTD. IPL 90 32.400 32.080 32.310 -0.090 IMVESCOR RESTAURANT GROUP INC. IRG 8 2.270 2.270 2.270 -0.070 INTERTAPE POLYMER ITP 66 13.730 13.360 13.670 +0.170 IVANHOE MINES LTD. IVN 236 1.530 1.490 1.520 +0.030 JUST ENERGY GROUP INC. JE 59 6.000 5.930 5.930 -0.020 KINROSS GOLD CORP K 452 4.680 4.570 4.670 +0.120 KLONDEX MINES LTD. KDX 311 2.080 2.030 2.070 -0.020 KELT EXPLORATION LTD. KEL 70 14.850 14.380 14.470 -0.490 KEYERA CORP. KEY 17 77.260 77.090 77.110 -0.680 KIRKLAND LAKE GOLD INC. KGI 32 3.960 3.760 3.960 +0.140 KELSO TECHNOLOGIES INC KLS 17 6.230 6.190 6.190 +0.010 KILLAM PROPERTIES INC. KMP 8 10.380 10.350 10.380 +0.070 LOBLAW COMPANIES LIMITED L 18 47.680 47.450 47.640 -0.040 LAURENTIAN BANK LB 11 50.160 50.070 50.160 -0.310 LUMINA COPPER CORP LCC 4 10.570 10.570 10.570 -0.030 LEGACY OIL AND GAS INC. LEG 257 8.780 8.560 8.580 -0.330 LUNA GOLD CORP LGC 21 1.340 1.270 1.340 +0.060 LARGO RESOURCES LTD LGO 10 0.280 0.280 0.280 +0.010 LABRADOR IRON ORE ROYALTY CORPORATION LIF 23 29.840 29.710 29.740 -0.990 LIQUOR STORES N.A. LTD. LIQ 18 11.020 11.010 11.020 -0.060 LINAMAR CORP LNR 7 63.990 63.850 63.890 +0.090 LONG RUN EXPLORATION LTD LRE 127 5.580 5.560 5.580 -0.080 LAKE SHORE GOLD CORP. LSG 892 1.260 1.200 1.260 +0.080 LIGHTSTREAM RESOURCES LTD. LTS 89 7.640 7.570 7.590 -0.230 LUCARA DIAMOND CORP LUC 94 2.720 2.700 2.700 -0.040 LUNDIN MINING CORP. LUN 5258 6.270 6.050 6.260 +0.040 LEVON RES LTD LVN 5 0.425 0.425 0.425 +0.005 LEISUREWORLD SENIOR CARE CORP LW 6 12.910 12.900 12.900 -0.010 LYDIAN INTERNATIONAL LTD LYD 14 1.330 1.330 1.330 -0.020 MANAC INC. MA 1 8.850 8.850 8.850 +0.550 MAG SILVER CORP. MAG 32 10.160 10.010 10.160 +0.230 MANITOBA TELECOM MBT 42 30.720 30.340 30.590 +0.010 MAGOR CORPORATION MCC 50 0.240 0.240 0.240 -0.050 MACDONALD DETTWILER MDA 4 85.230 85.220 85.220 +1.120 MAJOR DRILLING GRP MDI 28 7.870 7.750 7.860 +0.160 MEG ENERGY CORP. MEG 119 38.020 37.190 37.380 -0.750 MANITOK ENERGY INC. MEI 284 2.930 2.660 2.660 -0.170 MANULIFE FIN MFC 711 21.550 21.410 21.450 -0.030 MAPLE LEAF FOODS MFI 33 20.400 20.310 20.340 -0.070 MAGNA INTERNATIONAL INC. COMMON MG 50 118.840 116.920 118.120 +1.120 GENWORTH MI CANADA INC. MIC 1 36.670 36.670 36.670 -0.390 EXCELSIOR MINING CORP. MIN 155 0.240 0.240 0.240 -0.105 MART RESOURCES INC MMT 84 1.360 1.350 1.360 +0.010 MANDALAY RESOURCES CORP MND 180 1.120 1.100 1.100 -0.010 MITEL NETWORKS CORPORATION MNW 8 10.730 10.700 10.700 +0.050 MARQUEE ENERGY LTD. MQL 600 1.150 1.140 1.140 -0.040 MARTINREA INTERNATIONAL INC. MRE 35 12.610 12.530 12.540 -0.290 MORGUARD N.A. RESIDENTIAL REIT MRG.UN 1 10.370 10.370 10.370 -0.100 METRO INC. MRU 53 65.760 65.450 65.630 -0.340 MORNEAU SHEPELL INC. 5.75% 31MAR17 MSI.DB 950 115.500 115.000 115.000 +0.590 MERUS LABS INTERNATIONAL INC. MSL 1 2.300 2.300 2.300 -0.060 MILESTONE APARTMENTS REIT MST.UN 2 10.710 10.700 10.710 +0.110 MULLEN GROUP LTD. MTL 28 30.230 30.000 30.130 -0.340 MCEWEN MINING INC. MUX 32 3.290 3.110 3.280 +0.080 METHANEX CORP MX 7 66.660 66.320 66.360 -0.260 NATIONAL BANK OF CANADA NA 88 46.410 46.220 46.400 +0.080 NEWALTA CORPORATION NAL 12 20.550 20.490 20.490 +0.040 NORBORD INC. NBD 62 25.300 25.200 25.280 -0.060 NEVADA COPPER CORP. NCU 29 2.760 2.740 2.740 -0.020 NORDION INC. NDN 10 13.890 13.850 13.890 +0.480 NEW FLYER INDUSTIRES INC. NFI 10 12.300 12.270 12.300 +0.070 NOVAGOLD RES INC. NG 34 4.410 4.300 4.390 +0.070 NEW GOLD INC. NGD 210 7.140 6.990 7.130 +0.250 NGEX RESOURCES INC. NGQ 1 2.180 2.180 2.180 -0.050 VICTORY NICKEL NI 200 0.070 0.070 0.070 +0.005 NORANDA INCOME FUND NIF.UN 31 5.700 5.670 5.670 -0.030 NIKO RES NKO 36 2.140 2.120 2.120 0.000 NEULION INC. NLN 15 1.170 1.160 1.160 0.000 NORTH AMERICAN ENERGY PARTNERS INC. NOA 63 8.120 7.910 8.120 -0.040 NORTHLAND POWER INC. NPI 41 17.900 17.850 17.850 -0.070 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 4 28.990 28.950 28.960 +0.310 Alter NRG Corp. NRG 1 2.770 2.770 2.770 -0.120 NEVSUN RES J NSU 17 4.140 4.050 4.130 +0.070 NEPTUNE TECHNOLOGIES & BIORESSOURCESINC. NTB 4 2.680 2.670 2.670 +0.040 NUVISTA ENERGY LTD. NVA 98 11.300 10.970 11.000 -0.540 NEOVASC INC. NVC 4 6.880 6.880 6.880 -0.120 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 263 9.960 9.920 9.940 0.000 ONEX CORPORATION SV OCX 11 64.670 64.100 64.380 -1.180 OCEANAGOLD CORP. OGC 135 3.450 3.380 3.420 +0.010 ONCOLYTICS BIO ONC 1 1.730 1.730 1.730 -0.020 OSISKO GOLD ROYALTIES LTD. OR 6 15.910 15.760 15.820 +0.020 ORBITE ALUMINAE INC. ORT 25 0.600 0.580 0.590 -0.020 OPEN TEXT CORP OTC 29 50.880 50.500 50.690 -0.490 PRIMERO MINING CORP. P 106 8.880 8.610 8.870 +0.360 PAN AMERICAN J PAA 20 16.780 16.260 16.750 +0.590 PRECISION DRILLING CORPORATION PD 115 14.700 14.420 14.530 -0.190 N A PALLADIUM PDL 10 0.325 0.320 0.320 -0.005 PALADIN RESOURCES LTD. PDN 10 0.325 0.325 0.325 +0.005 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 45 38.060 37.760 37.810 -0.670 PREMIER GOLD MINES LTD. PG 199 3.350 3.170 3.340 +0.210 PENGROWTH ENERGY CORPORATION PGF 284 7.270 7.200 7.210 -0.060 PIMCO GLOBAL INCOME OPPORTUNITIES FUND PGI.UN 38 10.100 10.050 10.050 0.000 PHX ENERGY SERVICES CORP. PHX 2 16.190 16.090 16.190 -0.150 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 6 22.150 22.000 22.100 -0.220 PARKLAND FUEL CORPORATION PKI 15 20.340 20.250 20.310 -0.010 PILOT GOLD INC. PLG 77 1.580 1.530 1.550 -0.080 PROMETIC LIFE SCIENCES INC. PLI 44 1.090 1.080 1.080 +0.020 PARALLEL ENERGY TRUST PLT.UN 32 4.020 3.990 4.010 -0.100 PLAZA RETAIL REIT PLZ.UN 3 4.020 4.010 4.010 +0.030 PRISM MEDICAL LTD. PM 2 7.740 7.740 7.740 0.000 PERPETUAL ENERGY INC. PMT 38 2.090 2.010 2.040 -0.030 PINECLIFF ENERGY INC. PNE 172 1.410 1.350 1.360 -0.030 PANORIENT ENERGY CORP. POE 11 2.140 2.140 2.140 -0.060 POLYMET MINING CORP. POM 7 1.130 1.130 1.130 -0.010 POTASH CORPORATION OF SASKATCHEWAN INC POT 1113 38.470 38.090 38.310 +0.040 PARAMOUNT RESOURCES LTD. POU 154 56.490 56.000 56.400 -0.800 POWER CORPORATION OF CANADA SV POW 53 30.540 30.430 30.430 0.000 PEMBINA PIPELINE CORPORATION PPL 11 45.320 45.220 45.320 +0.040 PAINTED PONY PETROLEUM LTD. PPY 280 12.670 12.140 12.160 -0.630 PROBE MINES LTD PRB 118 2.350 2.260 2.290 -0.120 PANTERRA RESOURCE CORP. PRC 80 0.600 0.590 0.600 -0.060 PACIFIC RUBIALES ENERGY CORP PRE 745 21.100 20.680 21.040 +0.030 PERSEUS MINING LIMITED PRU 105 0.570 0.540 0.550 +0.020 PETROWEST CORPORATION PRW 170 1.320 1.320 1.320 -0.020 PULSE SEISMIC INC. PSD 2 3.310 3.290 3.290 -0.030 PERFORMANCE SPORTS GROUP LTD PSG 3 18.120 18.070 18.070 +0.350 PASON SYSTEMS INC. PSI 3 29.530 29.460 29.460 -0.260 PRAIRIESKY ROYALTY LTD. PSK 3 38.830 38.740 38.740 -0.160 PETROAMERICA OIL CORP. PTA 10 0.335 0.335 0.335 -0.010 POET TECHNOLOGIES INC. PTK 62 1.800 1.780 1.800 -0.010 PRETIUM RESOURCES INC. PVG 41 9.360 9.100 9.240 +0.140 POWER FINANCIAL CORP. PWF 24 33.860 33.790 33.820 -0.070 PENN WEST PETROLEUM LTD. PWT 105 9.780 9.670 9.710 -0.040 PAREX RESOURCES INC. PXT 721 14.990 13.530 14.860 +2.140 BLACKPEARL RESOURCES INC. PXX 417 2.310 2.210 2.220 +0.010 QUEBECOR INC. CL.B SV QBR.B 65 25.890 25.610 25.880 +0.070 QUESTERRE ENERGY CORP QEC 11 1.210 1.180 1.210 +0.050 QHR CORPORATION QHR 9 1.180 1.180 1.180 -0.040 QUEST RARE MINERALS LTD. QRM 45 0.260 0.250 0.250 -0.010 ROMARCO MINERALS INC. R 15 0.900 0.860 0.860 -0.100 RAMBLER METAL SAND MINING RAB 50 0.540 0.540 0.540 +0.130 RITCHIE BROS AUCTIONEERS INC. RBA 59 26.540 26.470 26.540 -0.070 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 68 42.300 42.000 42.110 +0.050 ROCK ENERGY INC. RE 129 6.280 6.100 6.110 +0.020 CDN REAL ESTATE UN REF.UN 9 45.600 45.260 45.600 +0.100 RIOCAN REAL EST UN REI.UN 150 27.090 26.800 26.940 0.000 REITMANS CANADA LTD. CL.A NV RET.A 8 6.110 6.040 6.040 -0.100 RICHMONT MINES RIC 15 1.390 1.380 1.380 0.000 RIO ALTO MINING LIMITED RIO 250 2.730 2.620 2.730 +0.070 REDKNEE SOLUTIONS INC. RKN 15 5.320 5.250 5.310 0.000 RESERVOIR MINERALS INC. RMC 2 6.180 6.180 6.180 -0.060 ROCKY MOUNTAIN DEALERSHIPS INC. RME 1 10.890 10.890 10.890 -0.140 RETROCOM REIT RMM.UN 156 4.550 4.500 4.550 +0.030 RMP ENERGY INC. RMP 82 8.930 8.640 8.680 -0.280 RUBICON MINERALS CORP. RMX 329 1.670 1.580 1.670 +0.130 TRANSALTA RENEWABLES INC. RNW 5 11.710 11.630 11.630 -0.080 ROYAL NICKEL CORPORATION RNX 135 0.600 0.590 0.600 -0.060 RONA INC. RON 6 11.750 11.700 11.750 0.000 RAGING RIVER EXPLORATION INC. RRX 221 9.880 9.540 9.700 -0.310 ROGERS SUGAR INC. RSI 68 4.500 4.470 4.480 0.000 ARTEK EXPLORATION LTD. RTK 36 4.000 3.880 3.890 -0.160 RUSSEL METALS RUS 23 34.750 34.480 34.500 -0.080 ROYAL BANK OF CANADA RY 153 78.430 78.130 78.340 +0.020 SHERRITT INTL RV S 263 4.700 4.640 4.690 -0.010 SABINA GOLD & SILVER CORP. SBB 5 0.850 0.850 0.850 -0.010 SHAWCOR LTD SCL 26 55.530 55.100 55.530 +0.470 SPROTT RESOURCE CORP SCP 4 3.100 3.090 3.090 0.000 THESCORE INC. SCR 30 0.360 0.360 0.360 +0.015 SEABRIDGE GOLD INC. SEA 14 9.720 9.510 9.650 +0.210 SECURE ENERGY SERVICES INC. SES 62 22.980 22.580 22.660 -0.350 SHORE GOLD INC. SGF 10 0.250 0.250 0.250 +0.040 SPYGLASS RESOURCES CORP SGL 47 1.740 1.710 1.720 -0.030 SURGE ENERGY INC. SGY 163 7.650 7.410 7.460 -0.150 SPROTT INC SII 26 2.970 2.950 2.950 -0.020 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 274 27.770 27.370 27.510 -0.460 SUN LIFE FINANCIAL INC. SLF 47 39.950 39.720 39.760 -0.200 SILVER WHEATON CORP. SLW 1048 29.330 28.250 29.270 +1.050 SMART TECHNOLOGIES INC SMA 2 2.690 2.680 2.680 +0.010 SEMAFO J SMF 546 4.900 4.670 4.860 +0.080 SUMMIT INDUSTRIAL INCOME REIT SMU.UN 6 6.170 6.170 6.170 +0.040 SNC-LAVALIN SV SNC 28 56.120 55.900 55.930 +0.250 SUNOPTA INC. SOY 2 14.660 14.610 14.610 -0.230 SUPERIOR PLUS CORP. SPB 49 14.010 13.920 13.970 -0.030 SPARTAN ENERGY CORP. SPE 1547 3.960 3.830 3.850 -0.070 STORM RESOURCES LTD. SRX 33 5.150 4.980 5.000 -0.130 SANDSTORM GOLD LTD. SSL 35 7.810 7.630 7.810 +0.290 SILVER STANDARD RES INC. SSO 97 9.870 9.440 9.870 +0.490 STUDENT TRANSPORTATION INC. COMMON STB 1 6.950 6.950 6.950 -0.020 STANTEC INC STN 5 65.500 65.360 65.500 -0.560 SOUTHERN PACIFIC RESOURES CORP STP 10 0.195 0.190 0.190 -0.005 SUNCOR ENERGY INC. SU 316 44.740 44.150 44.240 -0.740 SULLIDEN GOLD CORPORATION LTD. SUE 267 1.450 1.390 1.440 +0.030 SANDVINE CORPORATION SVC 44 3.580 3.470 3.560 +0.220 SILVERCREST MINES INC SVL 14 2.310 2.250 2.310 +0.070 SILVERCORP METALS INC. SVM 29 2.330 2.270 2.310 +0.050 SAVANNA ENERGY SERVICES CORP SVY 37 8.350 8.140 8.150 -0.190 SIERRA WIRELESS SW 2 20.280 20.170 20.170 +0.010 STORNOWAY DIAMOND CORP. SWY 250 0.700 0.700 0.700 +0.030 TELUS CORPORATION T 97 39.190 38.870 39.040 +0.080 TRANSALTA CORPORATION TA 69 12.790 12.740 12.790 0.000 TAG OIL LTD TAO 4 2.540 2.520 2.540 0.000 TWIN BUTTE ENERGY LTD. TBE 2075 1.800 1.770 1.780 -0.040 TECK RESOURCES LTD. CL.B SV TCK.B 415 25.980 25.600 25.940 -0.030 TRANSCONTINENTAL INC. CL A SV TCL.A 41 14.990 14.830 14.910 -0.090 THOMPSON CREEK METALS COMPANY TCM 127 3.110 3.050 3.050 0.000 TRICON CAPITAL GROUP INC. TCN 17 7.580 7.520 7.520 -0.070 TRICAN WELL TCW 73 16.860 16.680 16.740 -0.310 TORONTO-DOMINION BANK TD 105 55.200 54.990 55.040 -0.140 TD BANK PR SERIES AI TD.PR.I 15 24.970 24.970 24.970 -0.330 TRINIDAD DRILLING LTD. TDG 26 11.690 11.490 11.530 -0.320 TRILOGY ENERGY CORP. TET 40 27.300 26.930 27.040 -0.470 TRANSFORCE INC. TFI 5 24.530 24.350 24.530 +0.190 TRANSGLOBE J TGL 23 7.440 7.300 7.390 +0.020 TRUE GOLD MINING INC. TGM 60 0.455 0.455 0.455 0.000 TERANGA GOLD CORPORATION TGZ 5 0.820 0.820 0.820 -0.020 TIM HORTONS INC. THI 50 59.620 59.170 59.610 +0.200 TAHOE RESOURCES INC. THO 6 29.030 28.500 29.030 +0.750 TOROMONT IND TIH 10 25.680 25.620 25.660 +0.030 TASEKO MINES LTD. TKO 11 2.790 2.680 2.760 +0.030 TALISMAN ENERGY INC. TLM 841 10.750 10.620 10.650 -0.110 TEMBEC INC. TMB 2 3.140 3.140 3.140 -0.050 TIMBERCREEK MORTGAGE INVEST TMC 12 9.510 9.470 9.480 -0.020 TITAN MEDICAL INC TMD 48 2.560 2.500 2.550 +0.030 TIMMINS GOLD CORP TMM 97 1.980 1.910 1.980 +0.110 TANZANIAN ROYALTY EXPLORATION CORP. TNX 7 2.600 2.510 2.590 +0.140 TORC OIL & GAS LTD. TOG 323 14.110 13.700 13.760 -0.390 TOTAL ENERGY SERVICES INC. TOT 4 22.500 22.500 22.500 -0.430 TOURMALINE OIL CORP. TOU 14 54.010 53.920 53.920 -0.850 TEMPLE HOTELS INC. TPH 43 5.780 5.760 5.770 0.000 THOMSON REUTERS CORP. TRI 255 39.490 39.280 39.460 +0.100 TRANSCANADA CORPORATION TRP 210 52.980 52.380 52.860 +0.260 TURQUOISE HILL RESOURCES LTD. TRQ 179 3.790 3.750 3.780 +0.100 TREVALI MINING CORPORATION TV 515 1.140 1.120 1.130 +0.010 TAMARACK VALLEY ENERGY LTD. TVE 34 6.120 6.030 6.070 -0.040 TWEED MARIJUANA INC. TWD 6 2.850 2.850 2.850 0.000 TOREX GOLD RESOURCES INC. TXG 381 1.660 1.610 1.660 +0.050 TERRACE ENERGY CORP. TZR 1490 2.000 2.000 2.000 -0.090 URANIUM PARTICIPATION CORP. U 6 4.820 4.810 4.810 +0.030 DOMTAR CORPORATION UFS 3 45.420 45.180 45.300 +0.360 UNIGOLD INCORPORATED UGD 10 0.050 0.050 0.050 +0.005 UNI SELECT INC UNS 2 26.380 26.380 26.380 -1.620 URTHECAST CORP. UR 35 1.650 1.500 1.600 +0.180 VANGUARD CDN AGGREGATE BOND INDEX ETF VAB 22 25.050 25.040 25.040 +0.070 VERMILION ENERGY INC. VET 41 69.310 68.660 69.040 -1.110 5N PLUS INC. VNP 2 3.730 3.710 3.730 -0.020 5N PLUS INC. 5.75% 30JUN19 VNP.DB 140 96.850 96.690 96.690 -0.310 VALENER INC. VNR 11 15.820 15.800 15.820 +0.070 VALEANT PHARMACEUTICALS INTL INC. VRX 13 129.900 127.680 129.300 +0.990 VANGUARD CDN SHORT-TERM BOND INDEX ETF VSB 20 24.790 24.790 24.790 +0.010 VANGUARD CAN SHORT TRM CORP BND IND ETF VSC 6 25.090 25.090 25.090 +0.010 VERESEN INC. VSN 48 19.100 18.870 19.020 -0.030 WHITECAP RESOURCES INC. WCP 169 15.600 15.350 15.370 -0.250 WESTERN FOREST PRODUCTS INC. WEF 581 2.260 2.200 2.200 -0.060 WESTERNONE INC. WEQ 4 7.700 7.660 7.700 -0.050 WEST FRASER TIMBER WFT 52 51.530 50.560 50.650 -0.700 WI-LAN INC WIN 35 3.360 3.350 3.360 0.000 WESTJET AIRLINES LTD. WJA 7 27.540 27.440 27.490 +0.010 GEORGE WESTON LIMITED WN 11 78.340 77.990 78.230 -0.140 WINPAK LTD WPK 1 25.100 25.100 25.100 -0.500 WESTPORT INNOV WPT 9 19.890 19.330 19.330 +0.510 WESTERN ENERGY SVCS CORP WRG 3 10.900 10.730 10.730 -0.350 WSP GLOBAL INC. WSP 32 36.000 35.560 35.560 -0.730 WESTSHORE TERMINALS INVESTMENT CORP. WTE 10 32.910 32.550 32.910 +0.190 iSHARES CANADIAN CORPORATE BD INDEX ETF XCB 40 21.350 21.320 21.340 +0.080 XTREME DRILLING AND COIL SERVICES CORP. XDC 6 5.050 4.950 5.040 -0.050 iSHARES S&P/TSX CAPPED ENERGY INDEX ETF XEG 94 20.280 20.280 20.280 -0.190 iSHARES S&P/TSX GLOBAL GOLD INDEX ETF XGD 44 12.710 12.420 12.710 +0.390 iSHARES S&P/TSX 60 INDEX ETF XIU 917 21.880 21.790 21.850 +0.020 iSHARES S&P/TSX CAPPED MATS INDEX ETF XMA 7 14.620 14.620 14.620 +0.160 iSHARES S&P/TSX CAPPED REIT INDEX ETF XRE 1039 16.320 16.290 16.320 +0.040 iSHARES CDN SH TRM CORP + MAPLE BD INDEX XSH 2 19.900 19.900 19.900 +0.040 SIRIUS XM CANADA HOLDINGS INC. SV XSR 5 7.200 7.200 7.200 +0.060 EXCO TECH XTC 1 10.770 10.770 10.770 -0.130 YELLOW MEDIA LIMITED Y 6 17.950 17.800 17.800 -0.340 YANGARRA RESOURCES LTD. YGR 121 3.550 3.300 3.340 -0.250 YAMANA GOLD INC YRI 442 9.070 8.800 9.040 +0.290 BMO SHORT CORPORATE BOND INDEX ETF ZCS 41 14.810 14.790 14.790 -0.020 BMO S&P/TSX EQUAL WEIGHT BANKS INDEX ETF ZEB 3 23.250 23.240 23.250 -0.010 ZENYATTA VENTURES LTD. ZEN 40 2.200 2.170 2.180 +0.010 BMO LONG FEDERAL BOND INDEX ETF ZFL 2 16.840 16.840 16.840 +0.120 BMO EQUAL WEIGHT REIT INDEX ETF ZRE 4 19.700 19.700 19.700 -0.040 BMO COVERED CALL UTILITIES ETF ZWU 2 15.630 15.630 15.630 -0.010 Trades: 22,920 Total Volume: 10,876,389 Total Value: $265,981,937 Advanced: 235 Declined: 265 Unchanged: 3,848 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.