Pure Trading Daily Market Summary July 15 2014 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDTL REAL ESTATE TR AAR.UN 60 4.640 4.610 4.630 +0.040 ADVANTAGE OIL & GAS LTD. AAV 87 6.260 6.070 6.130 -0.190 ATHABASCA MINERALS INC ABM 38 3.130 2.860 2.860 -0.220 BARRICK GOLD CORPORATION ABX 813 20.590 19.710 19.710 -0.530 AIR CANADA CL A AC.A 17 9.670 9.530 9.570 +0.030 AIR CANADA CL B AC.B 56 9.700 9.530 9.560 -0.010 ATCO LTD. CL.I NV ACO.X 11 51.620 51.270 51.270 -0.170 AUTOCANADA INC. ACQ 45 76.950 74.220 74.780 +0.220 AGELLAN COMMERCIAL REIT ACR.UN 1 9.250 9.250 9.250 0.000 ALARIS ROYALTY CORP AD 12 28.540 28.270 28.310 -0.660 ALDERON IRON ORE CORP. ADV 14 1.200 1.180 1.200 0.000 AGNICO EAGLE MINES LIMITED AEM 370 43.960 42.400 42.400 -0.840 ARGENT ENERGY TRUST AET.UN 18 2.940 2.890 2.890 -0.060 AGF MANAGEMENT LTD. CL.B NV AGF.B 24 11.860 11.780 11.790 -0.060 ALAMOS GOLD INC. AGI 28 10.550 10.170 10.170 -0.270 AGRIUM INC AGU 20 97.080 96.640 96.820 +0.740 ASTON HILL FINANCIAL INC AHF 60 1.100 1.100 1.100 +0.020 ALTUS GROUP LIMITED AIF 2 21.730 21.580 21.730 -0.010 ASANKO GOLD INC. AKG 16 2.750 2.700 2.700 -0.030 ALTAGAS LTD. ALA 11 48.090 48.000 48.070 +0.130 ALABAMA GRAPHITE CORP. ALP 100 0.190 0.190 0.190 +0.005 ALTIUS MINERALS CORP. ALS 5 13.470 13.210 13.470 +0.990 ALMADEN MINERALS LTD. AMM 1 1.490 1.490 1.490 -0.070 ANGUS MINING INC. ANA 80 0.045 0.045 0.045 -0.015 AINSWORTH LUMBER CO. LTD ANS 106 2.790 2.740 2.790 +0.010 ALLIED NEVADA GOLD CORP ANV 101 3.950 3.700 3.810 -0.110 AFRICA OIL CORP AOI 312 7.160 6.920 7.060 +0.210 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 8 34.600 34.450 34.520 -0.240 ALGONQUIN POWER & UTILITIES CORP. AQN 34 8.080 8.030 8.030 -0.050 ARGONAUT GOLD INC. AR 277 4.430 4.150 4.160 -0.410 AECON GROUP INC ARE 21 16.400 16.370 16.370 -0.070 ARC RESOURCES LTD. ARX 68 30.500 29.990 30.450 +0.210 ALACER GOLD CORP. ASR 154 2.780 2.670 2.670 -0.090 ATS AUTOMATION ATA 25 15.790 15.250 15.500 -0.490 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 158 29.320 29.100 29.100 -0.090 ATHABASCA OIL CORPORATION ATH 773 7.120 6.970 7.100 +0.010 ATLANTIC POWER CORP. ATP 35 4.160 4.100 4.100 -0.030 ATLANTIC POWER CORP 6.25% 15MAR17 ATP.DB.A 750 94.690 94.690 94.690 -0.010 AURICO GOLD INC. AUQ 113 4.460 4.210 4.210 -0.190 AVIGILON CORPORATION AVO 8 24.100 23.540 23.670 -0.480 ARTIS REIT AX.UN 92 15.660 15.600 15.600 -0.020 ANDERSON ENERGY LTD. 7.50% 31JAN16 AXL.DB 10 85.500 85.500 85.500 +3.510 ALEXCO RESOURCE CORP. AXR 5 1.330 1.330 1.330 -0.070 AMAYA GAMING GROUP INC. AYA 55 22.670 22.400 22.400 +0.110 AUGUSTA RESOURCE CORPORATION AZC 15 3.730 3.680 3.700 -0.030 BELL ALIANT INC. BA 23 27.800 27.760 27.790 -0.030 BANRO CORP. BAA 40 0.335 0.330 0.335 -0.005 BADGER DAYLIGHTING LTD. BAD 13 33.630 33.450 33.450 -0.240 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 38 47.460 46.980 47.400 +0.280 BROOKFIELD ASSET MGMT INC. A PR SER 40 BAM.PF.F 6 25.550 25.550 25.550 +0.510 BALMORAL RESOURCES LTD. BAR 89 1.520 1.470 1.480 -0.010 BLACKBERRY LIMITED BB 105 12.180 11.970 12.150 +0.150 BOMBARDIER INC. CL. A MV BBD.A 9 3.840 3.830 3.830 -0.050 BOMBARDIER INC. CL. B SV BBD.B 702 3.850 3.750 3.780 -0.050 COTT CORP BCB 2 7.500 7.490 7.490 -0.030 BCE INC. BCE 166 49.030 48.400 48.400 -0.600 BLACK DIAMOND GROUP LIMITED BDI 14 32.750 32.650 32.700 -0.650 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 27 65.270 64.970 65.110 -0.110 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 143 31.350 31.140 31.140 -0.300 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 6 27.000 26.850 26.980 +0.130 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 1 43.460 43.460 43.460 +0.080 BIRCHCLIFF ENERGY LTD. BIR 138 12.360 12.000 12.000 -0.520 BIRCHCLIFF ENERGY LTD. WTS. BIR.WT 3 3.800 3.750 3.750 +2.400 BNK PETROLEUM INC. BKX 31 1.470 1.400 1.470 +0.010 BALLARD POWER SYSTEMS INC BLD 74 4.400 4.210 4.340 +0.360 BORALEX INC. BLX 5 13.300 13.300 13.300 -0.400 BANK OF MONTREAL BMO 58 80.590 80.200 80.360 +0.270 BONTERRA ENERGY CORP. BNE 6 60.420 59.680 60.230 -0.750 BANKERS PETROLEUM LTD. BNK 2131 6.930 6.850 6.920 -0.060 BONAVISTA ENERGY CORPORATION BNP 118 15.030 14.590 14.810 -0.280 BANK OF NOVA SCOTIA BNS 118 73.010 72.680 72.760 +0.270 BNS PREFERRED SER. 13 BNS.PR.K 30 25.000 24.980 24.980 -0.020 BOSTON PIZZA ROYALTIES INCOME FUND BPF.UN 2 20.570 20.570 20.570 -0.170 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 18 22.310 22.100 22.140 -0.100 BELO SUN MINING CORP. BSX 20 0.205 0.205 0.205 -0.005 BTB REIT BTB.UN 12 4.610 4.610 4.610 -0.010 BAYTEX ENERGY CORP. BTE 193 46.690 45.870 46.510 -0.640 B2GOLD CORP. BTO 1388 3.050 2.930 2.930 -0.100 BONTERRA RESOURCES INC BTR 10 0.005 0.005 0.005 0.000 BELLATRIX EXPLORATION LTD BXE 557 9.010 8.680 8.740 -0.290 BAYLIN TECHNOLOGIES INC BYL 150 3.700 3.700 3.700 -0.110 CALLINAN ROYALTIES CORPORATION CAA 50 1.760 1.760 1.760 -0.030 CAE INC CAE 48 14.030 13.860 13.860 -0.230 CANAM GROUP INC. CAM 11 13.660 13.560 13.640 -0.010 CDN APARTMENT UN CAR.UN 35 22.790 22.660 22.690 -0.110 CASCADES INC CAS 4 6.820 6.780 6.780 +0.040 CALLIDUS CAPITAL CORPORATION CBL 23 20.000 20.000 20.000 +1.900 iSHARES 1-5 YEAR LADD CORP BND IN ETF CBO 41 19.700 19.690 19.700 +0.010 COGECO CABLE INC. SV CCA 20 61.370 60.510 61.240 +0.570 CCL INDUSTRIES INC. CL. B NV CCL.B 4 107.120 106.560 106.560 +0.530 CAMECO CORP CCO 34 20.940 20.650 20.650 -0.030 CATAMARAN CORPORATION CCT 56 47.800 46.970 47.470 +0.140 COUNTERPATH CORPORATION CCV 1 1.080 1.080 1.080 -0.070 CANELSON DRILLING INC CDI 38 8.000 7.800 7.900 -0.210 COM DEV INTL CDV 73 4.170 4.100 4.170 -0.030 CENTAMIN PLC. CEE 100 1.280 1.280 1.280 0.000 CENTRAL FUND OF CANADA LTD. CL.A NV CEF.A 1 15.470 15.470 15.470 -0.030 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 9 31.190 31.020 31.060 -0.190 CALMENA ENERGY SERVICES INC. CEZ 20 0.025 0.025 0.025 -0.005 CANACCORD GENUITY GROUP INC. CF 31 11.980 11.780 11.980 -0.120 CONIFEX TIMBER INC. CFF 523 7.900 7.900 7.900 -0.100 CANFOR CORP CFP 3 22.910 22.890 22.910 -0.150 CALFRAC WELL SERVICES LTD. CFW 10 20.670 20.300 20.550 -0.390 CENTERRA GOLD INC. CG 59 6.210 6.040 6.050 -0.120 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 16 3.150 3.070 3.070 -0.150 CINEPLEX INC. CGX 8 39.800 39.610 39.610 -0.290 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 147 21.400 21.320 21.320 -0.030 CHOICE PROPERTIES REIT CHP.UN 34 10.730 10.640 10.680 -0.030 CHORUS AVIATION INC. CL B CHR.B 12 4.270 4.230 4.230 +0.020 CI FINANCIAL CORP. CIX 122 34.760 34.670 34.750 +0.040 CARDINAL ENERGY LTD. CJ 16 17.430 17.180 17.180 -0.470 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 30 24.050 23.810 24.050 +0.040 CHINOOK ENERGY INC. CKE 59 2.310 2.220 2.310 -0.060 CLARKE INC CKI 8 12.010 11.910 11.910 -0.210 CLEARFORD WATER SYSTEMS INC. CLI 50 0.090 0.090 0.090 0.000 CELESTICA INC SV CLS 18 13.220 13.100 13.130 -0.070 CANADIAN IMPERIAL BANK OF COMMERCE CM 66 98.340 98.100 98.220 +0.190 CIBC NON-CUM RESET CL A PR SER 33 CM.PR.K 14 25.000 24.980 24.980 -0.020 CIBC RATE RESET CL A PR SER 39 CM.PR.O 23 25.540 25.510 25.540 +0.050 COMPUTER MODELLING GROUP LTD CMG 20 14.570 14.430 14.430 -0.200 iSHARES PREMIUM MONEY MARKET ETF CMR 2 50.030 50.030 50.030 0.000 CANACOL ENERGY LTD CNE 32 6.780 6.650 6.660 -0.030 CONTINENTAL GOLD LIMITED CNL 537 4.000 3.880 3.920 +0.040 CDN NATURAL RES CNQ 422 48.160 47.050 47.500 -1.030 CANADIAN NATIONAL RAILWAY CO. CNR 68 71.020 70.360 70.920 +0.410 CARDIOME PHARMA CORP COM 1 7.530 7.530 7.530 -0.220 CANADIAN OIL SANDS LIMITED COS 318 23.320 22.900 23.160 -0.210 CANADIAN PACIFIC RAILWAY LIMITED CP 31 196.650 195.390 196.530 +0.460 iSHARES S&P/TSX CDN PREF SHARE IND ETF CPD 26 16.490 16.460 16.460 -0.010 CRESCENT POINT ENERGY CORP. CPG 78 44.460 43.160 43.750 -0.770 CARPATHIAN GOLD INC. CPN 30 0.030 0.030 0.030 0.000 CAPITAL POWER CORPORATION CPX 9 26.260 26.100 26.180 -0.100 CEQUENCE ENERGY LTD. CQE 66 2.510 2.360 2.410 -0.100 CREW ENERGY INC CR 74 11.000 10.650 10.770 -0.410 CROCODILE GOLD CORP. CRK 240 0.250 0.215 0.215 -0.040 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 52 13.340 13.290 13.320 -0.040 CAPSTONE MINING CORP. CS 455 3.070 2.950 2.990 -0.080 CAPSTONE INFRASTRUCTURE CORP. CSE 142 4.430 4.360 4.410 +0.020 CHARTWELL RETIREMENT RESIDENCES CSH.UN 46 10.640 10.580 10.610 +0.030 CONTRANS GROUP INC. CSS 1 14.190 14.190 14.190 -0.270 CONSTELLATION SOFTWARE INC. CSU 12 261.900 260.310 261.640 -0.510 CROCOTTA ENERGY INC. CTA 13 4.510 4.490 4.510 -0.080 CANADIAN TIRE CORPORATION CL. A NV CTC.A 37 102.580 101.990 102.560 -0.190 CITADEL INCOME FUND CTF.UN 17 3.510 3.510 3.510 -0.010 CANADIAN UTILITIES LTD. CL.A NV CU 10 39.530 39.410 39.430 -0.120 COMINAR R E UN CUF.UN 40 18.740 18.690 18.700 +0.010 COPPER MINING CORPORATION CUM 39 2.880 2.800 2.810 -0.060 CANEXUS CORPORATION CUS 53 4.600 4.520 4.580 -0.040 CENOVUS ENERGY INC. CVE 159 33.730 33.000 33.400 -0.520 CALVALLEY PETROLEUM INC. CVI.A 9 1.480 1.480 1.480 +0.020 CDN WESTERN BANK CWB 3 40.300 40.290 40.300 -0.120 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 74 26.250 26.150 26.210 -0.190 CONCORDIA HEALTHCARE CORP. CXR 10 36.850 36.000 36.100 -0.900 CAYDEN RESOURCES INC. CYD 5 2.280 2.280 2.280 +0.060 DREAM OFFICE REIT D.UN 13 29.080 29.020 29.080 +0.010 ARIANNE PHOSPHATE INC. DAN 5 0.940 0.940 0.940 -0.060 DUNDEE CORP. CL.A SV DC.A 5 17.530 17.140 17.530 +0.530 DIFFERENCE CAPITAL FINANCIAL INC. DCF 10 1.520 1.520 1.520 -0.080 DONNYCREEK ENERGY INC. DCK 40 2.490 2.420 2.420 -0.070 DOMINION DIAMOND CORPORATION DDC 3 15.340 15.230 15.240 -0.080 DELPHI ENERGY CORP. DEE 194 3.840 3.680 3.780 -0.060 DIVIDEND 15 SPLIT CORP DFN 1 11.940 11.940 11.940 -0.080 DETOUR GOLD CORP. DGC 51 14.380 13.600 13.650 -0.530 DIVIDEND GROWTH SPLIT CORP. CLASS A DGS 15 9.840 9.840 9.840 -0.030 DH CORPORATION DH 24 30.570 30.250 30.390 -0.430 DHX MEDIA LTD. DHX 229 6.790 6.650 6.750 -0.010 DREAM INDUSTRIAL REIT DIR.UN 4 9.600 9.590 9.590 +0.010 DENISON MINES CORP DML 219 1.330 1.300 1.310 -0.030 DALRADIAN RESOURCES INC. DNA 5 0.900 0.900 0.900 -0.010 CIPHER PHARMACEUTICALS INC. DND 1 8.870 8.870 8.870 -0.070 DOLLARAMA INC. DOL 24 91.620 91.570 91.570 -0.130 BRP INC. DOO 5 25.910 25.800 25.880 +0.110 DUNDEE PRECIOUS METALS INC. DPM 80 5.330 5.120 5.150 -0.110 MEDICAL FACILITIES CORP. DR 2 17.090 17.080 17.090 +0.020 DREAM GLOBAL REIT DRG.UN 172 9.550 9.490 9.510 -0.090 DIRTT ENVIRONMENTAL SOLUTIONS LTD. DRT 28 3.510 3.430 3.500 +0.160 DESCARTES SYS DSG 26 15.130 15.010 15.050 +0.010 DEETHREE EXPLORATION LTD. DTX 77 10.310 10.090 10.160 -0.150 DATAWIND INC. DW 4 4.170 4.160 4.170 +0.070 DRAGONWAVE INC. DWI 23 2.150 2.050 2.130 -0.110 ENCANA CORP. ECA 189 23.500 23.070 23.080 -0.450 ENERCARE INC. ECI 15 11.840 11.760 11.760 -0.090 EDGEFRONT REIT ED.UN 7 2.000 2.000 2.000 ENDEAVOUR SILVER CORP. EDR 46 6.580 6.090 6.100 -0.380 ENDEAVOUR MINING CORPORATION EDV 220 0.920 0.900 0.900 +0.040 ELEMENT FINANCIAL CORPORATION EFN 3305 14.340 13.880 14.070 -0.140 ENERGY FUELS INC. EFR 3 7.500 7.430 7.430 -0.220 ENERFLEX LTD. EFX 8 18.860 18.620 18.810 -0.170 EAGLE ENERGY TRUST EGL.UN 146 6.330 6.260 6.300 -0.040 EASYHOME LTD. EH 20 21.200 20.710 20.720 -0.290 EXCHANGE INCOME CORPORATION EIF 22 18.810 18.360 18.510 -0.240 CANOE EIT INCOME FUND TRUST EIT.UN 42 12.630 12.600 12.610 -0.020 ELDORADO GOLD ELD 230 8.060 7.720 7.730 -0.270 EASTERN PLATINUM LIMITED ELR 55 0.115 0.110 0.115 0.000 EMERA INCORPORATED EMA 31 34.440 34.300 34.310 -0.080 EMPIRE COMPANY LTD. CL.A NV EMP.A 41 71.740 70.930 71.650 +1.080 ENBRIDGE INC ENB 48 51.160 50.860 51.140 +0.180 ENBRIDGE INC. PR SERIES 11 ENB.PF.C 4 25.200 25.200 25.200 +0.090 ENBRIDGE INC. PR SERIES B ENB.PR.B 1 24.560 24.560 24.560 +0.160 ENBRIDGE INC. PR SERIES 7 ENB.PR.J 3 25.250 25.250 25.250 0.000 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 1 27.670 27.670 27.670 -0.090 ENTREC CORPORATION ENT 95 1.470 1.450 1.450 -0.010 ENERPLUS CORPORATION ERF 301 25.320 24.630 24.920 -0.420 ENSIGN ENERGY SERVICES INC. ESI 473 17.440 17.230 17.440 +0.040 ENGHOUSE SYSTEMS LTD. ESL 1 34.780 34.780 34.780 -0.480 ESSENTIAL ENERGY SERVICES LTD. ESN 43 2.560 2.420 2.510 -0.080 ESPIAL GROUP INC. ESP 8 2.740 2.740 2.740 0.000 EXTENDICARE INC. EXE 49 7.260 7.130 7.160 +0.010 ABDERDEEN ASIA-PACIFIC INCOME INVEST LTD FAP 61 5.840 5.820 5.840 0.000 FIRST CAPITAL REALTY INC. FCR 26 18.530 18.480 18.530 +0.020 FAIRCOURT SPLIT TRUST 6.25% B PR 31DEC14 FCS.PR.B 1 10.200 10.200 10.200 +0.010 FISSION URANIUM CORP. FCU 137 1.180 1.160 1.160 -0.030 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 6 515.850 511.810 514.980 +5.430 FIRST QUANTUM J FM 2829 26.000 25.060 25.060 -1.020 FIRST NATIONAL FINANCIAL CORPORATION FN 1 22.940 22.940 22.940 0.000 FRANCO-NEVADA CORPORATION FNV 146 61.140 58.850 58.900 -1.920 FIRST MAJESTIC SILVER CORP FR 55 11.100 10.580 10.630 -0.340 CANYON SERVICES GROUP INC. FRC 291 17.580 17.050 17.210 -0.360 FREEHOLD ROYALTIES LTD. FRU 59 26.250 25.620 25.950 -0.520 FIRSTSERVICE CORPORATION SV FSV 6 54.590 54.380 54.380 -0.400 FORTIS INC FTS 28 32.800 32.710 32.760 +0.090 FINNING INTL FTT 8 31.130 30.960 30.960 +0.020 FORTUNA SILVER MINES INC FVI 79 6.090 5.730 5.730 -0.290 GOLDCORP INC G 307 30.140 28.950 29.040 -0.760 GREAT CANADIAN GAMING CORP GC 63 16.060 15.880 15.980 -0.270 GRAN COLOMBIA GOLD CORP. GCM 21 1.940 1.780 1.830 0.000 GIBSON ENERGY INC. GEI 68 33.290 32.730 33.120 -0.090 CGI GROUP INC. CL.A SV GIB.A 110 38.620 38.240 38.260 -0.220 GILDAN ACTIVEWEAR INC. GIL 13 63.500 63.340 63.500 +0.390 GALWAY GOLD INC. GLW 2622 0.050 0.050 0.050 -0.005 GMP CAPITAL INC. GMP 31 8.050 7.940 7.940 -0.090 GREAT PANTHER SILVER LIMITED GPR 16 1.420 1.410 1.410 -0.050 BSM TECHNOLGIES INC GPS 35 2.320 2.290 2.320 +0.020 GOLDQUEST MINING CORP GQC 5 0.285 0.285 0.285 0.000 GRANITE REIT GRT.UN 5 40.000 40.000 40.000 -0.140 GLUSKIN SHEFF + ASSOCIATES INC. GS 3 31.600 31.310 31.310 +1.320 GOLDEN STAR GSC 5 0.600 0.600 0.600 -0.020 GRAN TIERRA ENERGY INC GTE 64 7.730 7.670 7.680 -0.090 KNIGHT THERAPEUTICS INC. GUD 63 5.070 4.950 4.950 -0.080 GUYANA GOLDFIELDS INC GUY 43 3.170 2.940 2.990 -0.100 GREAT-WEST LIFECO INC GWO 31 31.130 30.880 31.020 +0.160 GEAR ENERGY LTD GXE 219 5.760 5.650 5.690 -0.050 GUESTLOGIX INC GXI 1 1.240 1.240 1.240 -0.020 HUDSON S BAY COMPANY HBC 19 16.880 16.750 16.820 +0.010 HUDBAY MINERALS INC. HBM 69 10.950 10.660 10.780 -0.140 HOME CAPITAL GROUP INC. HCG 24 48.710 48.220 48.350 -0.440 ENERGY LEADERS INCOME FUND A WTS. HEN.WT.A 5 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 18 8.410 8.090 8.090 -0.580 HORIZONS ACTIVE FLOATING RATE BOND ETF C HFR 48 10.200 10.190 10.200 0.000 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 1 9.800 9.800 9.800 -0.090 HEALTHLEASE PROPERTIES REIT HLP.UN 2 10.620 10.610 10.620 -0.010 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 3 6.410 6.410 6.410 +0.180 HORIZON NORTH LOGISTICS HNL 25 7.010 6.880 6.900 -0.100 HORIZONS BETAPRO NYMEX NAT GAS BULL PLUS HNU 14 12.990 12.680 12.680 -0.390 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 831 3.890 3.840 3.840 +0.090 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 107 4.990 4.930 4.980 -0.120 H & R REAL EST UN HR.UN 149 23.110 22.970 23.000 -0.180 HUSKY ENERGY INC. HSE 136 34.110 33.590 33.740 -0.380 HORIZONS BETAPRO S&P 500R BULL PLUS ETF HSU 10 28.950 28.890 28.890 0.000 HORIZONS BPRO S&P 500 VIX SHT BULL ETF HVU 72 2.750 2.750 2.750 +0.110 HARDWOODS DISTRIBUTION INC. HWD 1 10.980 10.980 10.980 -0.170 HIGH ARCTIC ENERGY SERVICES HWO 63 5.230 5.160 5.230 +0.060 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 1276 5.020 4.970 5.000 0.000 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 26 29.040 28.870 28.870 -0.150 INTELLIPHARMACEUTICS INTERNATIONAL INC. I 1 2.940 2.940 2.940 +0.070 ITHACA ENERGY INC IAE 77 2.570 2.510 2.550 -0.050 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 10 48.220 47.920 47.920 +0.110 IVANHOE ENERGY IE 10 0.335 0.335 0.335 -0.035 INTACT FINANCIAL CORPORATION IFC 46 73.710 71.400 73.250 +1.400 INTERFOR CORPORATION IFP 14 14.480 14.310 14.320 -0.280 IGM FINANCIAL INC. IGM 10 50.950 50.630 50.850 +0.280 IMPERIAL METALS CORP. III 1 16.620 16.620 16.620 -0.080 IAMGOLD CORP IMG 261 4.270 4.040 4.040 -0.170 IMPERIAL OIL IMO 203 56.860 56.320 56.620 -0.260 INNERGEX RENEWABLE ENERGY INC. INE 10 10.900 10.810 10.810 -0.010 INNVEST REIT TRUST UNIT INN.UN 25 5.320 5.260 5.260 -0.020 INTER PIPELINE LTD. IPL 64 33.130 32.770 32.830 +0.170 INTERTAPE POLYMER ITP 37 13.610 13.450 13.530 +0.080 IVANHOE MINES LTD. IVN 465 1.600 1.510 1.530 -0.030 JUST ENERGY GROUP INC. JE 90 5.540 5.390 5.430 -0.240 KINROSS GOLD CORP K 413 4.630 4.420 4.430 -0.110 KAMINAK GOLD CORP KAM 405 1.130 1.060 1.100 +0.070 KLONDEX MINES LTD. KDX 53 2.050 1.990 1.990 -0.040 KELT EXPLORATION LTD. KEL 62 14.220 13.700 13.790 -0.750 KEYERA CORP. KEY 40 78.780 78.610 78.660 +0.910 KIRKLAND LAKE GOLD INC. KGI 36 3.790 3.510 3.540 -0.220 KELSO TECHNOLOGIES INC KLS 10 6.240 6.120 6.240 +0.030 KILLAM PROPERTIES INC. KMP 22 10.330 10.320 10.320 -0.060 LOBLAW COMPANIES LIMITED L 20 48.480 48.270 48.430 +0.350 LITHIUM AMERICAS CORP. LAC 980 0.220 0.220 0.220 -0.005 LAURENTIAN BANK LB 3 50.450 50.350 50.450 -0.280 LUMINA COPPER CORP LCC 5 10.450 10.450 10.450 -0.100 BROMPTON LIFECO SPLIT CORP PREF SHARES LCS.PR.A 29 10.210 10.210 10.210 -0.050 LEGACY OIL AND GAS INC. LEG 343 8.700 8.490 8.600 -0.160 CDN LIFE COS SPLIT CORP. 2012 PR LFE.PR.B 5 10.140 10.140 10.140 -0.010 LUNA GOLD CORP LGC 1 1.160 1.160 1.160 -0.080 LARGO RESOURCES LTD LGO 5 0.280 0.280 0.280 0.000 LABRADOR IRON ORE ROYALTY CORPORATION LIF 14 29.910 29.720 29.790 -0.140 LIQUOR STORES N.A. LTD. LIQ 30 10.700 10.680 10.700 -0.130 LINAMAR CORP LNR 18 64.730 63.560 63.570 -1.270 LONG RUN EXPLORATION LTD LRE 1228 5.510 5.410 5.420 -0.070 LANESBOROUGH REIT WTS LRT.WT 5 0.360 0.360 0.360 +0.005 LANESBOROUGH REIT A WTS. LRT.WT.A 5 0.485 0.485 0.485 LAKE SHORE GOLD CORP. LSG 527 1.230 1.180 1.200 0.000 LIGHTSTREAM RESOURCES LTD. LTS 254 7.470 7.090 7.100 -0.480 LUCARA DIAMOND CORP LUC 2 2.740 2.740 2.740 +0.020 LUNDIN MINING CORP. LUN 481 6.420 6.180 6.210 -0.170 LYDIAN INTERNATIONAL LTD LYD 19 1.300 1.260 1.260 -0.040 MAG SILVER CORP. MAG 52 9.980 9.500 9.600 -0.340 MAGELLAN AEROSPACE CORP. MAL 5 12.250 12.250 12.250 -0.120 MANITOBA TELECOM MBT 13 30.960 30.830 30.890 -0.070 MACDONALD DETTWILER MDA 4 83.840 83.710 83.710 -1.430 MAJOR DRILLING GRP MDI 13 7.830 7.620 7.640 -0.210 MEG ENERGY CORP. MEG 101 37.750 36.930 37.230 -0.610 MANITOK ENERGY INC. MEI 167 2.740 2.610 2.630 -0.060 MANULIFE FIN MFC 856 22.060 21.890 21.970 +0.110 MAPLE LEAF FOODS MFI 11 20.390 20.330 20.340 +0.020 MAGNA INTERNATIONAL INC. COMMON MG 26 119.200 118.440 118.920 +0.360 GENWORTH MI CANADA INC. MIC 10 37.650 37.060 37.650 +0.980 MERCATOR MINERALS LTD. ML 1150 0.060 0.055 0.060 -0.025 AMERICAN CUMO MINING CORPORATION MLY 130 0.075 0.075 0.075 -0.040 PRECIOUS METALS AND MINING TRUST MMP.UN 10 3.170 3.160 3.160 -0.050 MART RESOURCES INC MMT 101 1.380 1.330 1.340 -0.030 MANDALAY RESOURCES CORP MND 817 1.110 1.070 1.080 -0.020 MITEL NETWORKS CORPORATION MNW 59 11.000 11.000 11.000 +0.030 NORTHWEST INTER HEALTHCARE PROPE REIT MOB.UN 6 2.050 2.050 2.050 0.000 MARQUEE ENERGY LTD. MQL 129 1.130 1.060 1.070 -0.070 MARTINREA INTERNATIONAL INC. MRE 14 12.620 12.560 12.560 -0.240 MORGUARD N.A. RESIDENTIAL REIT MRG.UN 1 10.410 10.410 10.410 +0.040 MARENGO MINING LIMITED MRN 200 0.010 0.010 0.010 0.000 MORGUARD UN MRT.UN 2 17.970 17.970 17.970 +0.410 METRO INC. MRU 16 66.870 66.550 66.760 +0.800 MERUS LABS INTERNATIONAL INC. MSL 12 2.250 2.250 2.250 -0.070 MILESTONE APARTMENTS REIT MST.UN 1 10.680 10.680 10.680 -0.030 MULLEN GROUP LTD. MTL 23 30.040 29.720 29.940 -0.360 MCEWEN MINING INC. MUX 21 3.170 2.960 2.960 -0.250 METHANEX CORP MX 17 68.920 68.390 68.690 +0.170 NATIONAL BANK OF CANADA NA 40 46.820 46.600 46.770 +0.200 NEWALTA CORPORATION NAL 14 20.410 20.130 20.130 -0.330 NORBORD INC. NBD 4 25.350 25.080 25.080 -0.130 NEVADA COPPER CORP. NCU 8 2.550 2.520 2.550 -0.080 NORDION INC. NDN 34 13.940 13.890 13.920 +0.070 NEWSTRIKE CAPITAL INC. NES 105 0.940 0.900 0.900 +0.290 NEW FLYER INDUSTIRES INC. NFI 2 12.200 12.200 12.200 -0.100 NOVAGOLD RES INC. NG 43 4.300 4.110 4.120 -0.130 NEW GOLD INC. NGD 256 6.920 6.600 6.600 -0.220 NGEX RESOURCES INC. NGQ 6 2.190 2.160 2.190 +0.010 NIKO RES NKO 71 2.030 1.880 1.990 -0.110 NEULION INC. NLN 29 1.130 1.070 1.070 -0.090 NEMASKA LITHIUM INC. NMX 5 0.155 0.155 0.155 +0.050 NORTH AMERICAN ENERGY PARTNERS INC. NOA 3 7.970 7.780 7.970 -0.180 NORTHLAND POWER INC. NPI 8 17.780 17.720 17.720 -0.010 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 1 28.790 28.790 28.790 -0.170 Alter NRG Corp. NRG 1 2.480 2.480 2.480 -0.150 NEVSUN RES J NSU 46 4.070 4.000 4.000 -0.100 NEPTUNE TECHNOLOGIES & BIORESSOURCESINC. NTB 3 2.640 2.610 2.610 -0.110 NUVISTA ENERGY LTD. NVA 44 11.040 10.710 10.800 -0.300 THE NORTH WEST COMPANY INC. NWC 3 24.020 24.020 24.020 +0.250 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 151 9.950 9.890 9.900 -0.010 NATCORE TECHNOLOGY INC. NXT 5 0.910 0.910 0.910 -0.050 CONVERTIBLE DEBENTURES INCOME FUND OCV.UN 4 8.430 8.430 8.430 -0.010 ONEX CORPORATION SV OCX 4 64.150 63.940 64.000 -0.040 OCEANAGOLD CORP. OGC 215 3.380 3.190 3.200 -0.070 ONCOLYTICS BIO ONC 1 1.670 1.670 1.670 -0.060 OSISKO GOLD ROYALTIES LTD. OR 30 15.790 15.700 15.700 -0.150 ORBITE ALUMINAE INC. ORT 5 0.530 0.530 0.530 -0.020 OCP SENIOR CREDIT FUND OSL.UN 5 10.120 10.120 10.120 -0.020 OPEN TEXT CORP OTC 15 50.680 50.480 50.520 -0.150 PRIMERO MINING CORP. P 52 8.860 8.340 8.380 -0.300 PAN AMERICAN J PAA 27 16.170 15.820 15.850 -0.450 PRECISION DRILLING CORPORATION PD 162 14.600 14.270 14.400 -0.210 N A PALLADIUM PDL 30 0.315 0.310 0.315 +0.015 PALADIN RESOURCES LTD. PDN 10 0.320 0.315 0.315 +0.005 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 17 37.980 37.230 37.230 -0.940 PREMIER GOLD MINES LTD. PG 135 3.300 3.010 3.010 -0.150 PENGROWTH ENERGY CORPORATION PGF 189 7.210 7.090 7.120 -0.090 PIMCO GLOBAL INCOME OPPORTUNITIES FUND PGI.UN 94 10.150 10.100 10.150 +0.060 PHX ENERGY SERVICES CORP. PHX 4 16.480 16.430 16.430 -0.110 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 964 22.060 21.940 22.020 -0.030 PARKLAND FUEL CORPORATION PKI 8 20.500 20.370 20.370 -0.050 PILOT GOLD INC. PLG 70 1.530 1.430 1.430 -0.060 PROMETIC LIFE SCIENCES INC. PLI 423 1.140 1.090 1.100 -0.030 PARALLEL ENERGY TRUST PLT.UN 42 3.930 3.910 3.910 -0.100 PLAZA RETAIL REIT PLZ.UN 22 3.990 3.950 3.990 +0.020 PERPETUAL ENERGY INC. PMT 37 2.130 1.980 2.010 -0.120 PINECLIFF ENERGY INC. PNE 1282 1.400 1.330 1.340 -0.060 PANORIENT ENERGY CORP. POE 11 2.030 2.030 2.030 +0.010 POTASH CORPORATION OF SASKATCHEWAN INC POT 122 39.150 38.350 38.560 -0.070 PARAMOUNT RESOURCES LTD. POU 39 56.560 56.010 56.430 -0.740 POWER CORPORATION OF CANADA SV POW 66 31.170 31.010 31.120 +0.200 PEMBINA PIPELINE CORPORATION PPL 20 45.580 45.350 45.580 +0.330 PAINTED PONY PETROLEUM LTD. PPY 154 12.550 11.960 12.150 -0.190 PROBE MINES LTD PRB 49 2.450 2.370 2.370 +0.030 PACIFIC RUBIALES ENERGY CORP PRE 737 20.000 18.790 19.250 -1.090 PERSHIMCO RESOURCES INC. PRO 55 0.350 0.350 0.350 -0.015 PERSEUS MINING LIMITED PRU 90 0.485 0.455 0.455 -0.035 PETROWEST CORPORATION PRW 230 1.330 1.300 1.300 -0.020 PULSE SEISMIC INC. PSD 44 3.400 3.330 3.330 +0.040 PERFORMANCE SPORTS GROUP LTD PSG 14 18.050 17.830 17.920 -0.070 PASON SYSTEMS INC. PSI 15 28.510 28.030 28.350 -0.740 PRAIRIESKY ROYALTY LTD. PSK 62 39.100 39.080 39.080 -0.190 PETROAMERICA OIL CORP. PTA 300 0.345 0.340 0.340 +0.010 POET TECHNOLOGIES INC. PTK 297 1.630 1.560 1.600 +0.010 PLATINUM GROUP METALS LTD. PTM 1 1.280 1.280 1.280 +0.010 PURE TECHNOLOGIES LTD. PUR 4 7.480 7.410 7.410 -0.040 PRETIUM RESOURCES INC. PVG 41 9.200 8.720 8.720 -0.440 POWER FINANCIAL CORP. PWF 63 34.380 34.230 34.370 +0.150 PENN WEST PETROLEUM LTD. PWT 245 9.680 9.250 9.410 -0.280 PAREX RESOURCES INC. PXT 131 15.080 14.220 14.670 +0.040 BLACKPEARL RESOURCES INC. PXX 171 2.220 2.150 2.150 -0.090 PARAMOUNT GOLD AND SILVER CORP. PZG 11 1.030 1.030 1.030 -0.050 QUEBECOR INC. CL.B SV QBR.B 18 25.800 25.650 25.770 +0.010 QUESTOR TECHNOLOGY INC. QST 33 3.810 3.520 3.520 -0.270 ROMARCO MINERALS INC. R 260 0.850 0.810 0.810 -0.050 RITCHIE BROS AUCTIONEERS INC. RBA 27 26.520 26.370 26.410 -0.160 ROGERS COMMUNICATIONS INC. CL.A MV RCI.A 1 43.850 43.850 43.850 -0.250 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 97 41.800 41.120 41.180 -0.770 RED EAGLE MINING CORP. RD 10 0.280 0.280 0.280 0.000 ROCK ENERGY INC. RE 104 6.100 5.890 5.990 -0.150 CDN REAL ESTATE UN REF.UN 4 45.500 45.180 45.500 +0.200 RIOCAN REAL EST UN REI.UN 88 27.220 27.040 27.140 +0.080 REITMANS CANADA LTD. CL.A NV RET.A 133 6.170 6.170 6.170 +0.110 RIO ALTO MINING LIMITED RIO 44 2.670 2.580 2.590 -0.060 REDKNEE SOLUTIONS INC. RKN 52 5.370 5.300 5.310 0.000 REGAL LIFESTYLE COMMUNITIES INC. RLC 10 7.960 7.920 7.930 -0.050 RETROCOM REIT RMM.UN 299 4.530 4.490 4.510 0.000 RMP ENERGY INC. RMP 237 8.640 8.300 8.390 -0.340 RUBICON MINERALS CORP. RMX 342 1.720 1.640 1.640 -0.050 TRANSALTA RENEWABLES INC. RNW 1 11.730 11.730 11.730 +0.100 ROXGOLD INC. ROG 35 0.740 0.730 0.740 -0.090 RONA INC. RON 6 11.770 11.720 11.770 -0.040 RAISE PRODUCTION INC. RPC 37 2.740 2.740 2.740 -0.120 RAGING RIVER EXPLORATION INC. RRX 140 9.750 9.550 9.660 -0.390 ROGERS SUGAR INC. RSI 118 4.490 4.450 4.460 -0.040 ARTEK EXPLORATION LTD. RTK 90 3.900 3.800 3.830 -0.100 RUSSEL METALS RUS 5 34.250 34.080 34.080 -0.130 ROYAL BANK OF CANADA RY 128 79.440 78.880 79.220 +0.680 SHERRITT INTL RV S 148 4.570 4.430 4.430 -0.160 SAPUTO INC. SAP 17 64.930 64.830 64.880 +0.210 ST. ANDREW GOLDFIELDS LTD. SAS 100 0.325 0.325 0.325 +0.020 SABINA GOLD & SILVER CORP. SBB 5 0.830 0.830 0.830 -0.010 SHAWCOR LTD SCL 2 53.550 53.430 53.430 -2.190 SPROTT RESOURCE CORP SCP 30 3.120 3.070 3.120 +0.030 SEABRIDGE GOLD INC. SEA 33 9.580 9.240 9.250 -0.400 SECURE ENERGY SERVICES INC. SES 24 22.700 22.410 22.660 +0.050 NXT ENERGY SOLUTIONS INC SFD 1 1.360 1.360 1.360 +0.090 SPYGLASS RESOURCES CORP SGL 110 1.720 1.710 1.710 -0.010 SAN GOLD CORP SGR 1025 0.150 0.150 0.150 -0.005 SURGE ENERGY INC. SGY 637 7.450 7.230 7.310 -0.180 SPROTT INC SII 62 2.900 2.860 2.890 -0.060 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 287 27.640 27.430 27.630 -0.010 SUN LIFE FINANCIAL INC. SLF 88 40.400 40.170 40.210 +0.230 SILVER WHEATON CORP. SLW 735 28.630 27.520 27.540 -0.910 SMART TECHNOLOGIES INC SMA 1 2.610 2.610 2.610 0.000 SEMAFO J SMF 261 4.700 4.400 4.520 -0.120 SUMMIT INDUSTRIAL INCOME REIT SMU.UN 10 6.170 6.170 6.170 -0.030 SUPERIOR PLUS CORP. SPB 21 13.830 13.630 13.660 -0.130 SPARTAN ENERGY CORP. SPE 1379 3.940 3.770 3.850 -0.160 SCORPIO MINING CORP. SPM 5 0.315 0.315 0.315 -0.005 STORM RESOURCES LTD. SRX 7 5.020 4.890 4.970 -0.110 SYMPHONY FLOATING RATE SENIOR LOAN FUND SSF.UN 60 9.690 9.660 9.660 -0.070 SANDSTORM GOLD LTD. SSL 37 7.660 7.190 7.200 -0.290 SILVER STANDARD RES INC. SSO 53 9.820 9.250 9.270 -0.240 STUDENT TRANSPORTATION INC. COMMON STB 42 7.000 6.970 6.990 +0.030 STANTEC INC STN 5 66.150 65.830 66.100 +0.010 SOUTHERN PACIFIC RESOURES CORP STP 30 0.185 0.175 0.185 +0.005 SUNCOR ENERGY INC. SU 334 44.740 43.680 44.220 -0.770 SULLIDEN GOLD CORPORATION LTD. SUE 174 1.430 1.370 1.370 -0.050 SOLIUM CAPITAL INC. SUM 8 7.750 7.750 7.750 0.000 SANDVINE CORPORATION SVC 271 3.450 3.410 3.440 +0.120 SILVERCREST MINES INC SVL 10 2.240 2.090 2.090 -0.170 SILVERCORP METALS INC. SVM 45 2.220 2.130 2.150 -0.050 SAVANNA ENERGY SERVICES CORP SVY 22 8.110 7.930 7.930 -0.270 SIERRA WIRELESS SW 5 20.650 20.440 20.650 -0.190 STORNOWAY DIAMOND CORP A WTS. SWY.WT.A 4305 0.150 0.150 0.150 +0.040 TELUS CORPORATION T 4297 38.830 38.080 38.080 -1.000 TRANSALTA CORPORATION TA 62 12.740 12.670 12.670 -0.100 TRANSALTA CORPORATION PR SER E TA.PR.H 1 24.300 24.300 24.300 -0.090 TAG OIL LTD TAO 79 2.550 2.500 2.530 -0.010 TWIN BUTTE ENERGY LTD. TBE 1552 1.780 1.730 1.730 -0.070 TECK RESOURCES LTD. CL.B SV TCK.B 673 25.930 25.280 25.380 -0.350 TRANSCONTINENTAL INC. CL A SV TCL.A 24 14.950 14.690 14.830 -0.100 THOMPSON CREEK METALS COMPANY TCM 80 3.060 3.000 3.030 -0.050 TRICON CAPITAL GROUP INC. TCN 9 7.620 7.520 7.600 0.000 TRICAN WELL TCW 52 16.690 16.360 16.680 -0.070 TORONTO-DOMINION BANK TD 562 55.330 55.220 55.240 +0.010 TRINIDAD DRILLING LTD. TDG 31 11.400 11.000 11.240 -0.270 TRILOGY ENERGY CORP. TET 53 27.280 26.760 27.260 -0.150 TRANSFORCE INC. TFI 8 24.470 24.450 24.450 -0.070 TIMBERCREEK GLOBAL REIT WTS TGF.WT 20 0.075 0.075 0.075 TRANSGLOBE J TGL 17 7.160 7.060 7.060 -0.220 TIM HORTONS INC. THI 162 59.680 59.420 59.460 -0.150 TAHOE RESOURCES INC. THO 9 28.110 27.750 27.880 -0.710 TOROMONT IND TIH 16 25.630 25.410 25.570 -0.250 TEKMIRA PHAMACEUTICALS CORP TKM 7 10.750 10.570 10.570 -0.330 TASEKO MINES LTD. TKO 24 2.670 2.530 2.540 -0.100 TALISMAN ENERGY INC. TLM 285 10.780 10.590 10.630 -0.130 TEMBEC INC. TMB 13 3.270 3.250 3.250 0.000 TIMBERCREEK MORTGAGE INVEST TMC 68 9.560 9.480 9.560 +0.090 TITAN MEDICAL INC TMD 22 2.440 2.440 2.440 -0.090 TIMMINS GOLD CORP TMM 159 1.990 1.820 1.830 -0.100 TANZANIAN ROYALTY EXPLORATION CORP. TNX 1 2.440 2.440 2.440 -0.060 TORC OIL & GAS LTD. TOG 61 13.750 13.250 13.250 -0.580 TOURMALINE OIL CORP. TOU 16 53.940 52.470 52.510 -1.680 TEMPLE HOTELS INC. TPH 10 5.830 5.830 5.830 +0.050 THOMSON REUTERS CORP. TRI 33 39.850 39.500 39.520 -0.230 TRANSCANADA CORPORATION TRP 1686 53.440 52.850 53.400 +0.380 TURQUOISE HILL RESOURCES LTD. TRQ 125 3.860 3.770 3.770 0.000 TORSTAR CORP. CL. B NV TS.B 1 8.030 8.030 8.030 -0.050 TOP 20 EUROPE DIVIDEND TRUST TTE.UN 1 9.800 9.800 9.800 0.000 TREVALI MINING CORPORATION TV 898 1.150 1.100 1.110 -0.050 TAMARACK VALLEY ENERGY LTD. TVE 110 6.000 5.690 5.850 -0.150 TOREX GOLD RESOURCES INC. TXG 1482 1.660 1.580 1.580 -0.060 TANZANIA MINERALS CORP. TZM 10000 0.020 0.020 0.020 -0.005 URANIUM PARTICIPATION CORP. U 95 4.870 4.840 4.860 -0.010 DOMTAR CORPORATION UFS 11 44.880 43.500 43.500 -1.920 UR-ENERGY INC. URE 15 1.230 1.230 1.230 +0.050 VANGUARD CDN AGGREGATE BOND INDEX ETF VAB 15 25.040 25.040 25.040 0.000 VERMILION ENERGY INC. VET 43 68.540 67.000 68.520 -0.280 5N PLUS INC. VNP 5 3.680 3.630 3.660 -0.050 VALENER INC. VNR 3 15.790 15.770 15.790 0.000 VALEANT PHARMACEUTICALS INTL INC. VRX 21 129.570 128.040 128.340 -1.560 VANGUARD CAN SHORT TRM CORP BND IND ETF VSC 32 25.110 25.100 25.110 +0.020 VERESEN INC. VSN 128 19.050 18.980 19.000 -0.050 WHITECAP RESOURCES INC. WCP 231 15.750 15.140 15.330 -0.590 WESTERN FOREST PRODUCTS INC. WEF 223 2.210 2.160 2.180 +0.010 WESTERNONE INC. WEQ 7 7.740 7.600 7.600 -0.110 WEST FRASER TIMBER WFT 74 50.840 50.260 50.380 -0.650 WI-LAN INC WIN 11 3.340 3.330 3.330 -0.020 WESTJET AIRLINES LTD. WJA 20 27.100 26.990 27.000 -0.190 GEORGE WESTON LIMITED WN 16 79.390 78.970 79.280 +0.520 WESTPORT INNOV WPT 45 19.990 19.110 19.160 -1.080 WESTERN ENERGY SVCS CORP WRG 16 10.770 10.610 10.680 -0.280 WSP GLOBAL INC. WSP 8 36.360 35.930 36.100 +0.140 WESTSHORE TERMINALS INVESTMENT CORP. WTE 41 32.960 32.500 32.920 -0.260 TMX GROUP LIMITED X 2 56.830 56.830 56.830 -0.510 iSHARES CANADIAN UNIVERSE BOND INDEX ETF XBB 15 30.870 30.870 30.870 +0.050 iSHARES CANADIAN CORPORATE BD INDEX ETF XCB 124 21.320 21.300 21.310 -0.040 XTREME DRILLING AND COIL SERVICES CORP. XDC 15 4.800 4.740 4.780 -0.130 iSHARES S&P/TSX CAPPED ENERGY INDEX ETF XEG 22 20.260 19.950 19.950 -0.360 iSHARES S&P/TSX CAPPED FINANCIALS INDEX XFN 63 31.660 31.660 31.660 +0.110 iSHARES CANADIAN GOVERNMENT BOND INDEX E XGB 3 21.380 21.380 21.380 +0.170 iSHARES S&P/TSX GLOBAL GOLD INDEX ETF XGD 160 12.500 12.070 12.070 -0.280 iSHARES S&P/TSX CAPPED COMPOSITE INDEX E XIC 1000 24.000 24.000 24.000 +0.050 iSHARES S&P/TSX 60 INDEX ETF XIU 711 21.960 21.820 21.850 -0.070 EXETER RESOURCES CORP XRC 10 0.880 0.880 0.880 -0.010 iSHARES S&P/TSX CAPPED REIT INDEX ETF XRE 3 16.270 16.270 16.270 -0.070 iSHARES CDN SHORT TERM BOND INDEX ETF XSB 57 28.640 28.640 28.640 +0.010 SIRIUS XM CANADA HOLDINGS INC. SV XSR 66 7.440 7.360 7.390 +0.060 iSHARES U.S. SMALL CAP INDEX ETF CAD HDG XSU 14 25.190 24.940 24.940 -0.160 EXCO TECH XTC 1 10.400 10.400 10.400 -0.370 MONGOLIA GROWTH GROUP LTD. YAK 2 2.660 2.650 2.650 -0.040 YANGARRA RESOURCES LTD. YGR 157 3.410 3.300 3.390 -0.030 YAMANA GOLD INC YRI 967 8.970 8.620 8.640 -0.110 BMO SHORT CORPORATE BOND INDEX ETF ZCS 15 14.820 14.820 14.820 +0.030 BMO S&P/TSX EQUAL WEIGHT BANKS INDEX ETF ZEB 106 23.480 23.420 23.450 +0.120 ZENYATTA VENTURES LTD. ZEN 22 2.050 2.010 2.050 -0.070 BMO HI YLD US CORP BD HGD CAD INDEX ETF ZHY 11 16.210 16.210 16.210 -0.030 ZECOTEK PHOTONICS INC ZMS 40 0.600 0.600 0.600 -0.220 BMO EQUAL WEIGHT REIT INDEX ETF ZRE 1 19.720 19.720 19.720 -0.020 BMO COVERED CALL CANADIAN BANKS ETF ZWB 1 17.340 17.340 17.340 +0.200 BMO COVERED CALL UTILITIES ETF ZWU 10 15.570 15.570 15.570 -0.060 Trades: 21,066 Total Volume: 9,151,252 Total Value: $113,014,137 Advanced: 148 Declined: 378 Unchanged: 3,820 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.