Pure Trading Daily Market Summary July 21 2014 Closing Numbers Stock Symbol Vol(00s) High Low Close Change ALLANA POTASH CORP. AAA 5 0.345 0.345 0.345 0.000 ALEXANDER NUBIA INTERNATIONAL INC. AAN 7500 0.025 0.025 0.025 +0.005 PURE INDTL REAL ESTATE TR AAR.UN 43 4.710 4.670 4.690 +0.020 ADVANTAGE OIL & GAS LTD. AAV 214 5.870 5.680 5.710 -0.190 ATHABASCA MINERALS INC ABM 32 2.900 2.830 2.830 -0.060 BARRICK GOLD CORPORATION ABX 586 20.600 20.230 20.510 -0.110 AIR CANADA CL A AC.A 71 9.690 9.600 9.670 0.000 AIR CANADA CL B AC.B 1163 9.690 9.610 9.670 -0.030 ATCO LTD. CL.I NV ACO.X 18 50.790 50.570 50.600 -0.580 AUTOCANADA INC. ACQ 13 75.260 74.010 74.010 -1.740 ALARIS ROYALTY CORP AD 6 28.960 28.850 28.920 +0.190 AGNICO EAGLE MINES LIMITED AEM 250 45.090 44.010 44.570 -0.300 ARGENT ENERGY TRUST AET.UN 64 2.750 2.730 2.730 -0.050 AGF MANAGEMENT LTD. CL.B NV AGF.B 29 11.830 11.750 11.820 0.000 ALAMOS GOLD INC. AGI 30 10.310 10.180 10.310 +0.020 ALLIANCE GRAIN TRADERS INC. AGT 2 21.870 21.780 21.870 +0.440 AGRIUM INC AGU 26 98.120 97.700 97.960 -0.280 ASTON HILL FINANCIAL INC AHF 82 1.100 1.080 1.100 -0.010 ALTUS GROUP LIMITED AIF 3 21.580 21.500 21.500 -0.180 AIMIA INC. AIM 35 18.800 18.690 18.790 +0.160 ASANKO GOLD INC. AKG 48 2.870 2.790 2.870 +0.060 ALTAGAS LTD. ALA 8 48.350 48.210 48.270 -0.190 ALABAMA GRAPHITE CORP. ALP 100 0.190 0.190 0.190 0.000 ALTIUS MINERALS CORP. ALS 7 14.080 14.000 14.020 +0.090 AUTOMODULAR CORPORATION AM 5 2.200 2.200 2.200 0.000 AINSWORTH LUMBER CO. LTD ANS 190 2.720 2.700 2.700 -0.040 ALLIED NEVADA GOLD CORP ANV 45 3.760 3.700 3.720 0.000 AFRICA OIL CORP AOI 306 6.920 6.820 6.880 +0.020 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 2 34.750 34.750 34.750 -0.110 ACASTI PHARMA INC. APO 5 1.000 1.000 1.000 -0.220 ALGONQUIN POWER & UTILITIES CORP. AQN 79 8.130 8.060 8.080 0.000 ARGONAUT GOLD INC. AR 94 4.180 4.070 4.160 -0.040 ARIAN RESOURCES CORP. ARC 70 0.065 0.065 0.065 -0.040 AECON GROUP INC ARE 1 16.480 16.480 16.480 -0.100 ARC RESOURCES LTD. ARX 14 30.510 30.400 30.450 -0.300 ALACER GOLD CORP. ASR 39 2.790 2.720 2.740 -0.020 ATS AUTOMATION ATA 11 15.420 15.320 15.340 -0.050 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 37 29.170 29.100 29.100 -0.210 ATHABASCA OIL CORPORATION ATH 321 6.900 6.760 6.780 -0.170 ATLANTIC POWER CORP. ATP 73 4.350 4.270 4.350 +0.100 AURICO GOLD INC. AUQ 134 4.530 4.390 4.520 +0.100 AVIGILON CORPORATION AVO 8 23.400 23.270 23.380 -0.020 ARTIS REIT AX.UN 17 15.760 15.710 15.760 0.000 AXE EXPLORATION INC. AXQ 100 0.020 0.020 0.020 -0.015 ALEXCO RESOURCE CORP. AXR 1 1.390 1.390 1.390 0.000 AXIA NETMEDIA J AXX 107 2.800 2.700 2.790 +0.180 AMAYA GAMING GROUP INC. AYA 109 22.400 22.360 22.400 +0.170 BELL ALIANT INC. BA 29 28.250 28.100 28.130 -0.090 BANRO CORP. BAA 80 0.300 0.290 0.290 -0.025 BADGER DAYLIGHTING LTD. BAD 6 33.770 33.530 33.530 +0.110 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 8 47.840 47.640 47.660 -0.200 BALMORAL RESOURCES LTD. BAR 11 1.610 1.610 1.610 -0.060 BLACKBERRY LIMITED BB 363 11.020 10.660 10.730 -0.040 BOMBARDIER INC. CL. A MV BBD.A 15 3.820 3.820 3.820 0.000 BOMBARDIER INC. CL. B SV BBD.B 1613 3.790 3.740 3.790 +0.010 COTT CORP BCB 5 7.390 7.370 7.380 -0.050 BCE INC. BCE 109 48.710 48.620 48.640 -0.190 BLACK DIAMOND GROUP LIMITED BDI 3 32.330 32.310 32.310 -0.200 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 32 65.620 65.340 65.540 +0.200 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 12 31.300 31.200 31.200 +0.110 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 5 26.850 26.760 26.820 +0.010 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 16 44.420 44.000 44.380 +0.480 BIRCHCLIFF ENERGY LTD. BIR 60 11.680 11.490 11.590 -0.270 BNK PETROLEUM INC. BKX 81 1.470 1.430 1.450 0.000 BALLARD POWER SYSTEMS INC BLD 50 4.520 4.320 4.440 +0.220 BORALEX INC. BLX 4 13.580 13.580 13.580 +0.230 BARKER MINERALS LTD BML 250 0.020 0.020 0.020 0.000 BANK OF MONTREAL BMO 88 81.580 81.270 81.440 -0.080 BIONICHE LIFE J BNC 150 0.380 0.360 0.380 +0.060 BONTERRA ENERGY CORP. BNE 4 61.120 60.730 61.120 +0.130 BANKERS PETROLEUM LTD. BNK 561 6.790 6.730 6.770 +0.020 BONAVISTA ENERGY CORPORATION BNP 441 14.600 14.430 14.440 -0.150 BANK OF NOVA SCOTIA BNS 23 72.820 72.650 72.820 -0.160 BNS PREFERRED SER. 13 BNS.PR.K 22 24.980 24.980 24.980 0.000 AMERICAS PETROGAS INC. BOE 250 0.750 0.740 0.740 -0.010 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 4 22.120 22.030 22.070 +0.030 BROOKFIELD RENEW PWR PR A SER 6 BRF.PR.F 3 21.500 21.500 21.500 -0.400 BROOKFIELD RESIDENTIAL PROPERTIES INC. BRP 1 21.250 21.250 21.250 -0.460 BROOKFIELD SELECT OPPORTUNITIES INCM FD BSO.UN 1 9.300 9.300 9.300 -0.370 BELO SUN MINING CORP. BSX 15 0.220 0.220 0.220 +0.015 BTB REIT BTB.UN 81 4.630 4.570 4.630 0.000 BAYTEX ENERGY CORP. BTE 81 47.860 47.400 47.610 0.000 B2GOLD CORP. BTO 1127 2.980 2.890 2.910 -0.040 BELLATRIX EXPLORATION LTD BXE 165 8.720 8.540 8.540 -0.220 CAE INC CAE 34 14.030 13.930 14.000 +0.100 CANAM GROUP INC. CAM 18 13.610 13.580 13.600 -0.060 CDN APARTMENT UN CAR.UN 15 22.990 22.880 22.990 0.000 CASCADES INC CAS 9 6.950 6.850 6.850 +0.020 COGECO CABLE INC. SV CCA 13 61.770 59.960 60.180 -1.470 COMMERCE RESOURCES CORP CCE 110 0.240 0.240 0.240 +0.005 CCL INDUSTRIES INC. CL. B NV CCL.B 5 108.700 108.180 108.190 -0.660 CAMECO CORP CCO 293 22.830 21.950 22.830 +0.920 CATAMARAN CORPORATION CCT 49 47.480 46.960 47.450 +0.170 COUNTERPATH CORPORATION CCV 32 2.050 1.850 1.850 +0.660 CANELSON DRILLING INC CDI 761 7.890 7.840 7.880 +0.010 COM DEV INTL CDV 13 4.240 4.160 4.160 -0.070 CENTAMIN PLC. CEE 193 1.340 1.340 1.340 +0.010 CATHEDRAL ENERGY SERVICES LTD. CET 502 4.530 4.500 4.520 -0.180 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 14 31.290 30.290 30.400 -0.990 CANACCORD GENUITY GROUP INC. CF 9 12.400 12.230 12.250 -0.120 CANFOR CORP CFP 29 22.690 22.470 22.640 -0.160 CALFRAC WELL SERVICES LTD. CFW 20 20.940 20.840 20.900 -0.120 CENTERRA GOLD INC. CG 36 6.310 6.130 6.180 -0.110 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 31 3.150 3.060 3.150 +0.010 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 59 21.660 21.560 21.560 -0.150 CHOICE PROPERTIES REIT CHP.UN 15 10.720 10.690 10.720 +0.060 CHORUS AVIATION INC. CL B CHR.B 8 4.300 4.280 4.280 -0.070 CI FINANCIAL CORP. CIX 15 35.390 35.120 35.210 +0.160 CARDINAL ENERGY LTD. CJ 2 17.990 17.990 17.990 +0.100 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 21 23.830 23.640 23.650 -0.250 CHINOOK ENERGY INC. CKE 8 2.270 2.250 2.250 -0.100 CELESTICA INC SV CLS 521 12.880 12.770 12.780 -0.210 CANADIAN IMPERIAL BANK OF COMMERCE CM 40 98.940 98.370 98.540 +2.250 CIBC NON-CUM RESET CL A PR SER 33 CM.PR.K 1 25.000 25.000 25.000 +0.020 CIBC CL A PR SERIES 37 CM.PR.M 1 24.980 24.980 24.980 +0.010 COMPUTER MODELLING GROUP LTD CMG 33 14.550 14.130 14.450 -0.190 iSHARES PREMIUM MONEY MARKET ETF CMR 10 50.020 50.020 50.020 -0.020 CANACOL ENERGY LTD CNE 81 7.240 7.120 7.200 +0.130 CONTINENTAL GOLD LIMITED CNL 165 4.210 4.080 4.140 -0.020 CDN NATURAL RES CNQ 33 48.610 47.940 48.520 +0.230 CANADIAN NATIONAL RAILWAY CO. CNR 75 73.850 72.710 73.850 +0.790 CANADIAN OIL SANDS LIMITED COS 188 23.780 23.560 23.650 -0.160 CANADIAN PACIFIC RAILWAY LIMITED CP 29 210.960 208.890 209.760 +0.630 iSHARES S&P/TSX CDN PREF SHARE IND ETF CPD 10 16.490 16.450 16.450 -0.060 CRESCENT POINT ENERGY CORP. CPG 41 44.180 43.930 44.170 +0.030 CARPATHIAN GOLD INC. CPN 150 0.030 0.030 0.030 0.000 CAPITAL POWER CORPORATION CPX 43 26.230 26.090 26.120 +0.010 CEQUENCE ENERGY LTD. CQE 58 2.320 2.280 2.320 +0.020 CREW ENERGY INC CR 45 10.250 10.130 10.190 -0.240 CROCODILE GOLD CORP. CRK 105 0.240 0.235 0.235 +0.010 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 66 13.350 13.310 13.340 0.000 CAPSTONE MINING CORP. CS 1232 2.940 2.850 2.930 +0.040 CAPSTONE INFRASTRUCTURE CORP. CSE 79 4.440 4.400 4.430 +0.010 CHARTWELL RETIREMENT RESIDENCES CSH.UN 38 10.820 10.810 10.810 -0.010 COMSTOCK METALS LTD. CSL 100 0.030 0.030 0.030 0.000 CONSTELLATION SOFTWARE INC. CSU 5 262.750 260.960 261.760 +0.480 CANADIAN TIRE CORPORATION CL. A NV CTC.A 32 102.130 101.750 102.000 -0.050 CITADEL INCOME FUND CTF.UN 130 3.590 3.570 3.570 +0.020 CANADIAN UTILITIES LTD. CL.A NV CU 15 39.920 39.440 39.530 -0.480 COMINAR R E UN CUF.UN 30 18.770 18.720 18.770 +0.070 COPPER MINING CORPORATION CUM 78 2.690 2.650 2.690 -0.010 CANEXUS CORPORATION CUS 78 4.620 4.600 4.600 0.000 CENOVUS ENERGY INC. CVE 535 33.200 32.920 33.050 -0.360 CALVALLEY PETROLEUM INC. CVI.A 10 1.510 1.510 1.510 +0.050 CDN WESTERN BANK CWB 3 40.730 40.720 40.730 +0.150 CWC ENERGY SERVICES CORP. CWC 15 1.030 1.030 1.030 +0.020 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 42 26.550 26.410 26.520 +0.110 CONCORDIA HEALTHCARE CORP. CXR 4 35.920 35.600 35.600 -0.600 DREAM OFFICE REIT D.UN 232 29.030 28.850 29.010 +0.030 DUNDEE CORP. CL.A SV DC.A 9 17.540 17.380 17.540 -0.040 DIFFERENCE CAPITAL FINANCIAL INC. DCF 5 1.600 1.600 1.600 0.000 DIRECTCASH PAYMENTS INC. DCI 1 15.010 15.010 15.010 +0.060 DONNYCREEK ENERGY INC. DCK 13 2.400 2.400 2.400 -0.030 DOMINION DIAMOND CORPORATION DDC 11 15.540 15.440 15.470 -0.040 DELPHI ENERGY CORP. DEE 130 3.770 3.730 3.750 -0.050 DIVIDEND 15 SPLIT CORP DFN 10 11.860 11.820 11.850 0.000 DIVIDEND 15 SPLIT CORP. DFN.PR.A 20 10.170 10.170 10.170 -0.050 DETOUR GOLD CORP. DGC 44 14.130 13.730 13.840 -0.140 DIVIDEND GROWTH SPLIT CORP. CLASS A DGS 10 9.800 9.800 9.800 +0.010 DIVIDEND GROWTH SPLIT CORP. PREF DGS.PR.A 107 10.110 10.110 10.110 -0.010 DH CORPORATION DH 32 30.660 30.570 30.650 -0.260 DHX MEDIA LTD. DHX 13010 7.200 7.020 7.120 +0.110 DREAM INDUSTRIAL REIT DIR.UN 4 9.730 9.730 9.730 +0.020 HORIZONS USD CURRENCY ETF DLR 19 10.700 10.700 10.700 +0.310 DENISON MINES CORP DML 305 1.480 1.410 1.470 +0.030 CIPHER PHARMACEUTICALS INC. DND 4 8.860 8.840 8.860 -0.100 DOLLARAMA INC. DOL 3 88.980 88.610 88.780 -1.200 BRP INC. DOO 4 26.450 26.370 26.450 -0.060 DUNDEE PRECIOUS METALS INC. DPM 58 5.330 5.240 5.310 +0.170 MEDICAL FACILITIES CORP. DR 2 17.310 17.310 17.310 +0.020 DREAM HARD ASSET ALT TRUST DRA.UN 95 6.970 6.970 6.970 DREAM GLOBAL REIT DRG.UN 136 9.230 9.180 9.190 -0.010 DREAM UNLIMITED CORP. DRM 1 14.720 14.720 14.720 -0.140 DREAM UNLIMITED CORP. PR SER 1 DRM.PR.A 1 7.470 7.470 7.470 +0.120 DIRTT ENVIRONMENTAL SOLUTIONS LTD. DRT 9594 3.710 3.650 3.710 -0.050 DESCARTES SYS DSG 9 14.990 14.930 14.940 -0.120 DEETHREE EXPLORATION LTD. DTX 76 10.750 10.600 10.740 -0.050 DATAWIND INC. DW 2 4.580 4.580 4.580 +0.410 DRAGONWAVE INC. DWI 11 2.200 2.000 2.200 +0.150 ENCANA CORP. ECA 298 23.130 23.000 23.100 -0.130 ENERCARE INC. ECI 23 13.600 13.590 13.600 +0.030 ENDEAVOUR SILVER CORP. EDR 34 6.590 6.350 6.580 +0.200 ENDEAVOUR MINING CORPORATION EDV 20 0.950 0.940 0.940 -0.010 ELEMENT FINANCIAL CORPORATION EFN 305 14.080 13.950 14.070 0.000 ENERGY FUELS INC. EFR 14 7.960 7.520 7.960 +0.250 ENERFLEX LTD. EFX 6 19.060 19.000 19.040 -0.020 EAGLE ENERGY TRUST EGL.UN 119 6.530 6.480 6.510 -0.020 ENERGIZER RESOURCES INC. EGZ 85 0.135 0.135 0.135 +0.005 EASYHOME LTD. EH 1 20.700 20.700 20.700 -0.760 EXCHANGE INCOME CORPORATION EIF 11 19.080 18.590 18.690 -0.610 EXCHANGE INCOME CORP. 6.25% 31MAY18 EIF.DB.D 10 92.440 92.440 92.440 -0.800 CANOE EIT INCOME FUND TRUST EIT.UN 13 12.570 12.550 12.570 +0.010 ELDORADO GOLD ELD 91 8.190 8.000 8.110 +0.030 EASTERN PLATINUM LIMITED ELR 90 1.010 1.000 1.000 +0.890 EMERA INCORPORATED EMA 20 34.690 34.510 34.530 +1.810 EMPIRE COMPANY LTD. CL.A NV EMP.A 11 72.780 72.360 72.510 -0.630 ENBRIDGE INC ENB 39 52.760 52.330 52.700 +0.200 ENBRIDGE INC. PR SERIES 9 ENB.PF.A 1 25.290 25.290 25.290 -0.140 ENBRIDGE INC. PR SERIES 11 ENB.PF.C 3 25.120 25.120 25.120 -0.050 ENBRIDGE INC. PR SERIES 13 ENB.PF.E 34 24.990 24.980 24.980 -0.010 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 5 28.170 28.060 28.150 +0.220 ENTREC CORPORATION ENT 5 1.450 1.450 1.450 -0.020 EPSILON ENERGY LTD. EPS 19 4.080 4.080 4.080 +0.020 EQUITABLE GROUP INC. EQB 1 65.500 65.500 65.500 +5.100 ENERPLUS CORPORATION ERF 29 25.330 25.220 25.280 -0.120 ENSIGN ENERGY SERVICES INC. ESI 13 17.410 17.350 17.410 -0.100 ESSENTIAL ENERGY SERVICES LTD. ESN 27 2.510 2.500 2.500 -0.010 ESPIAL GROUP INC. ESP 20 2.730 2.620 2.620 -0.080 EXTENDICARE INC. EXE 40 7.250 7.200 7.250 +0.050 EXTENDICARE INC. 6% 30SEP19 EXE.DB.B 20 103.610 103.610 103.610 +1.100 ABDERDEEN ASIA-PACIFIC INCOME INVEST LTD FAP 36 5.860 5.850 5.860 -0.010 FIRST CAPITAL REALTY INC. FCR 8 18.710 18.640 18.670 -0.020 FISSION URANIUM CORP. FCU 204 1.140 1.130 1.140 -0.010 FIRST QUANTUM J FM 367 25.060 24.650 24.980 +0.120 FRANCO-NEVADA CORPORATION FNV 93 61.000 59.760 60.920 +0.420 FIRST MAJESTIC SILVER CORP FR 39 11.400 11.070 11.230 -0.030 CANYON SERVICES GROUP INC. FRC 33 17.040 16.740 16.930 -0.570 FREEHOLD ROYALTIES LTD. FRU 3 26.320 26.220 26.220 -0.170 FORTIS INC FTS 23 32.740 32.680 32.700 -0.100 FINNING INTL FTT 6 32.080 31.890 32.080 +0.310 FISSION 3.0 CORP. FUU 670 0.080 0.075 0.075 -0.010 FORTUNA SILVER MINES INC FVI 55 6.130 5.960 6.100 +0.130 GOLDCORP INC G 243 30.170 29.520 29.810 -0.210 GOLDEN BAND RES INC GBN 50 0.020 0.020 0.020 0.000 GABRIEL RES J GBU 125 1.020 0.920 0.920 -0.090 COLABOR GROUP INC. GCL 12 3.800 3.800 3.800 0.000 GIBSON ENERGY INC. GEI 15 33.520 33.200 33.460 -0.140 GASFRAC ENERGY SERVICES INC. GFS 3 1.740 1.740 1.740 -0.030 CGI GROUP INC. CL.A SV GIB.A 80 37.960 37.720 37.840 -0.480 GILDAN ACTIVEWEAR INC. GIL 80 64.240 63.840 63.990 -0.370 GREENFIELDS PETROLEUM CORPORATION GNF 5 2.760 2.760 2.760 -0.630 BSM TECHNOLGIES INC GPS 31 2.390 2.310 2.310 -0.030 GRANITE REIT GRT.UN 16 40.420 40.400 40.400 0.000 GLUSKIN SHEFF + ASSOCIATES INC. GS 8 32.390 32.160 32.250 -0.120 GOLDEN STAR GSC 10 0.590 0.590 0.590 -0.010 GRAN TIERRA ENERGY INC GTE 3295 7.720 7.610 7.720 -0.040 KNIGHT THERAPEUTICS INC. GUD 62 5.090 5.000 5.000 +0.090 GUYANA GOLDFIELDS INC GUY 111 3.240 3.120 3.240 +0.040 GREAT-WEST LIFECO INC GWO 34 31.250 31.080 31.170 -0.030 GEAR ENERGY LTD GXE 13 5.820 5.800 5.820 0.000 HUDSON S BAY COMPANY HBC 24 16.740 16.630 16.660 -0.050 HUDBAY MINERALS INC. HBM 304 10.900 10.590 10.900 +0.300 HOME CAPITAL GROUP INC. HCG 8 49.220 48.750 49.220 +0.160 HORIZONS ACTIVE FLOATING RATE BOND ETF C HFR 13 10.210 10.210 10.210 0.000 HEALTHLEASE PROPERTIES REIT HLP.UN 15 10.700 10.670 10.700 0.000 HARD CREEK NICKEL CORP. HNC 390 0.040 0.040 0.040 0.000 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 132 7.180 7.020 7.100 +0.280 HORIZON NORTH LOGISTICS HNL 63 7.120 6.940 7.050 +0.120 HORIZONS BETAPRO NYMEX NAT GAS BULL PLUS HNU 2 11.330 11.330 11.330 -0.620 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 93 3.620 3.590 3.590 -0.070 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 191 5.310 5.260 5.310 +0.090 HORIZONS ACTIVE PERF SHARES ETF CL E UN HPR 1 10.110 10.110 10.110 0.000 H & R REAL EST UN HR.UN 399 23.350 23.210 23.270 +0.020 HUSKY ENERGY INC. HSE 18 34.380 34.050 34.260 +0.210 HORIZONS BPRO S&P 500 VIX SHT BULL ETF HVU 76 2.950 2.820 2.930 +0.050 HARDWOODS DISTRIBUTION INC. HWD 1 10.900 10.900 10.900 -0.100 HIGH ARCTIC ENERGY SERVICES HWO 6 5.210 5.160 5.170 -0.080 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 980 4.910 4.890 4.890 +0.010 HORIZONS S&P 500 INDEX ETF HXS 2 37.490 37.490 37.490 +25.650 INTELLIPHARMACEUTICS INTERNATIONAL INC. I 1 2.900 2.900 2.900 -0.220 ITHACA ENERGY INC IAE 74 2.490 2.480 2.490 -0.030 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 18 48.750 48.530 48.670 -0.250 IBI GROUP INC. IBG 12 1.900 1.840 1.900 -0.550 INDEXPLUS INCOME FUND. IDX.UN 5 14.240 14.240 14.240 +0.090 IVANHOE ENERGY IE 75 0.250 0.250 0.250 -0.020 INTACT FINANCIAL CORPORATION IFC 16 72.370 72.170 72.370 -0.030 INTERFOR CORPORATION IFP 18 14.760 14.600 14.600 -0.030 ISHARES GOLD TRUST IGT 10 13.660 13.660 13.660 +0.070 IAMGOLD CORP IMG 22 4.160 4.120 4.150 -0.020 IMPERIAL OIL IMO 18 57.160 56.760 57.050 -0.530 IMAX CORP IMX 2 27.210 27.190 27.190 +0.800 INNERGEX RENEWABLE ENERGY INC. INE 15 10.820 10.690 10.770 +0.060 INNERGEX RENEWABLE ENERGY INC. PR C INE.PR.C 2 21.500 21.500 21.500 +1.500 INNVEST REIT TRUST UNIT INN.UN 59 5.360 5.270 5.360 +0.080 INPUT CAPITAL CORP. INP 2 2.410 2.410 2.410 +0.110 INTER PIPELINE LTD. IPL 61 33.330 32.930 33.330 +0.220 IMVESCOR RESTAURANT GROUP INC. IRG 32 2.180 2.150 2.180 +0.110 IMVESCOR RESTAURANT GROUP INC. WTS. IRG.WT 25 1.740 1.740 1.740 ING FLOATING RATE SENIOR LOAN FUND CL A ISL.UN 20 9.940 9.930 9.940 +0.040 INTERTAPE POLYMER ITP 6 13.760 13.660 13.760 -0.090 IVANHOE MINES LTD. IVN 617 1.490 1.460 1.470 -0.010 JUST ENERGY GROUP INC. JE 19 5.840 5.750 5.840 +0.060 JOURNEY ENERGY INC. JOY 3 11.480 11.480 11.480 -0.180 KINROSS GOLD CORP K 180 4.520 4.450 4.470 -0.010 KAMINAK GOLD CORP KAM 82 1.080 1.030 1.050 +0.050 KELT EXPLORATION LTD. KEL 50 13.400 13.090 13.260 -0.220 KEYERA CORP. KEY 1 78.420 78.420 78.420 -0.480 KIRKLAND LAKE GOLD INC. KGI 2392 3.990 3.840 3.870 -0.040 STELLAR BIOTECHNOLOGIES INC. KLH 20 0.740 0.740 0.740 -0.050 KELSO TECHNOLOGIES INC KLS 7 6.250 6.250 6.250 -0.050 KILLAM PROPERTIES INC. KMP 10 10.390 10.360 10.390 +0.020 LOBLAW COMPANIES LIMITED L 26 49.530 49.230 49.450 +0.030 LAURENTIAN BANK LB 2 50.670 50.650 50.670 -0.280 BROMPTON LIFECO SPLIT CORP PREF SHARES LCS.PR.A 17 10.220 10.220 10.220 0.000 LEGACY OIL AND GAS INC. LEG 47 8.610 8.500 8.540 -0.110 CDN LIFE COS SPLIT CORP. 2012 PR LFE.PR.B 7 10.170 10.170 10.170 +0.030 LUNA GOLD CORP LGC 8 1.120 1.120 1.120 -0.010 LARGO RESOURCES LTD LGO 5 0.340 0.340 0.340 +0.030 LABRADOR IRON ORE ROYALTY CORPORATION LIF 34 30.280 30.010 30.240 +0.020 LABRADOR IRON MINES HOLDINGS LIMITED LIM 30 0.070 0.070 0.070 -0.010 LINAMAR CORP LNR 17 63.750 62.360 62.510 -1.750 LOYALIST GROUP LIMITED LOY 20 0.445 0.445 0.445 -0.075 LONG RUN EXPLORATION LTD LRE 207 5.740 5.720 5.740 +0.060 LANESBOROUGH REIT A WTS. LRT.WT.A 5 0.580 0.580 0.580 +0.095 LAKE SHORE GOLD CORP. LSG 318 1.230 1.200 1.230 +0.010 LIGHTSTREAM RESOURCES LTD. LTS 101 7.550 7.320 7.320 -0.190 LUCARA DIAMOND CORP LUC 222 2.670 2.570 2.620 -0.080 LUNDIN MINING CORP. LUN 2419 6.120 5.990 6.110 +0.030 MOSAIC CAPITAL CORPORATION PR A M.PR.A 8 11.010 11.010 11.010 MAG SILVER CORP. MAG 21 10.070 9.840 10.070 +0.380 MANITOBA TELECOM MBT 1 31.200 31.200 31.200 -0.050 MAJOR DRILLING GRP MDI 18 8.010 7.830 7.970 +0.160 MEG ENERGY CORP. MEG 47 36.710 36.500 36.530 -0.080 MANITOK ENERGY INC. MEI 53 2.830 2.730 2.730 -0.010 MARAUDER RES EAST COAST INC MES 60 0.020 0.020 0.020 -0.010 MANULIFE FIN MFC 214 22.040 21.870 21.950 -0.100 MAPLE LEAF FOODS MFI 12 20.420 20.250 20.320 -0.030 MANULIFE FLOATING RATE SENIOR LOAN FUND MFR.UN 16 9.520 9.500 9.500 -0.060 MAGNA INTERNATIONAL INC. COMMON MG 48 118.480 117.310 117.360 -1.040 MEGA URANIUM LTD. MGA 5 0.210 0.210 0.210 +0.030 GENWORTH MI CANADA INC. MIC 1 36.960 36.960 36.960 -0.130 MINT INCOME FUND MID.UN 8 10.970 10.970 10.970 +0.310 MERCATOR MINERALS LTD. ML 400 0.050 0.045 0.045 -0.005 MOOD MEDIA CORPORATION MM 5 0.470 0.470 0.470 -0.050 MART RESOURCES INC MMT 662 1.410 1.360 1.390 +0.030 MANDALAY RESOURCES CORP MND 239 1.100 1.090 1.100 +0.010 MITEL NETWORKS CORPORATION MNW 2 11.450 11.360 11.360 -0.310 NORTHWEST INTER HEALTHCARE PROPE REIT MOB.UN 5 2.140 2.140 2.140 +0.090 MEDICURE INC MPH 2 2.280 2.280 2.280 +0.180 MARTINREA INTERNATIONAL INC. MRE 8 12.550 12.360 12.360 -0.220 MORGUARD N.A. RESIDENTIAL REIT MRG.UN 8 10.300 10.290 10.290 -0.040 MORGUARD UN MRT.UN 2 18.070 18.000 18.000 +0.030 METRO INC. MRU 19 67.930 67.210 67.760 -0.470 MORNEAU SHEPELL INC. MSI 6 17.060 17.040 17.060 +0.030 MERUS LABS INTERNATIONAL INC. MSL 1 2.310 2.310 2.310 +0.020 TIMBERCREEK SENIOR MTGE INV CORP. MTG 12 9.150 9.140 9.140 -0.070 MULLEN GROUP LTD. MTL 5 30.180 30.100 30.170 +0.110 MADALENA ENERGY INC. MVN 5 0.460 0.460 0.460 0.000 METHANEX CORP MX 1 71.170 71.170 71.170 +0.040 NATIONAL BANK OF CANADA NA 70 47.680 47.450 47.680 -0.050 NEWALTA CORPORATION NAL 1 20.130 20.130 20.130 +0.020 NORBORD INC. NBD 23 24.140 23.630 23.910 -0.110 NEVADA COPPER CORP. NCU 50 2.410 2.310 2.310 -0.150 NEW FLYER INDUSTIRES INC. NFI 4 12.900 12.870 12.890 -0.110 NOVAGOLD RES INC. NG 10 4.390 4.340 4.370 0.000 NEW GOLD INC. NGD 120 6.770 6.630 6.760 0.000 NORANDA INCOME FUND NIF.UN 87 5.730 5.690 5.710 +0.020 NIKO RES NKO 6 2.020 1.990 2.000 +0.020 NEULION INC. NLN 13 1.120 1.090 1.120 +0.070 NEMASKA LITHIUM INC. NMX 5 0.150 0.150 0.150 -0.005 NORTH AMERICAN ENERGY PARTNERS INC. NOA 3 8.020 7.990 8.000 -0.040 NORTHLAND POWER INC. NPI 16 17.910 17.530 17.530 -0.220 NORTHLAND POWER EQUITY INC. NPI.PR.A 1 22.850 22.850 22.850 -0.380 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 1 28.950 28.950 28.950 +0.110 NEVSUN RES J NSU 12 4.020 3.990 4.000 -0.020 NEPTUNE TECHNOLOGIES & BIORESSOURCESINC. NTB 2 2.550 2.530 2.550 +0.070 NUVISTA ENERGY LTD. NVA 322 10.850 10.710 10.770 -0.130 THE NORTH WEST COMPANY INC. NWC 1 23.690 23.690 23.690 -0.100 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 72 9.930 9.920 9.930 +0.020 OCP CREDIT STRATEGY FUND OCS.UN 7 9.500 9.500 9.500 +0.080 ONEX CORPORATION SV OCX 4 64.750 64.440 64.440 +0.030 OCEANAGOLD CORP. OGC 413 3.680 3.520 3.650 +0.140 OSISKO GOLD ROYALTIES LTD. OR 11 15.950 15.850 15.870 -0.130 ORCA EXPLORATION GROUP INC SR B ORC.B 9 3.100 3.090 3.100 +0.080 ORBITE ALUMINAE INC. ORT 20 0.510 0.500 0.510 -0.020 OCP SENIOR CREDIT FUND OSL.UN 10 10.150 10.150 10.150 -0.010 OPEN TEXT CORP OTC 18 51.320 51.200 51.240 -0.080 OYSTER OIL AND GAS LTD. OY 40 0.460 0.460 0.460 -0.050 PRIMERO MINING CORP. P 20 8.510 8.350 8.500 +0.050 PAN AMERICAN J PAA 23 16.410 15.990 16.250 -0.250 PARTNERS REIT PAR.UN 23 5.070 5.060 5.070 -0.030 PREMIUM BRANDS HOLDINGS CORP PBH 2 20.950 20.950 20.950 0.000 PROPHECY COAL CORP. PCY 870 0.050 0.050 0.050 0.000 PRECISION DRILLING CORPORATION PD 26 14.520 14.350 14.400 -0.240 PALADIN RESOURCES LTD. PDN 185 0.380 0.370 0.380 +0.030 PETRODORADO ENERGY LTD. PDQ 20 0.025 0.025 0.025 -0.005 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 8 36.990 36.610 36.830 -0.020 PREMIER GOLD MINES LTD. PG 226 3.080 2.980 3.060 +0.070 PENGROWTH ENERGY CORPORATION PGF 141 7.130 7.090 7.100 -0.060 PIMCO GLOBAL INCOME OPPORTUNITIES FUND PGI.UN 19 10.250 10.210 10.250 +0.060 PATIENT HOME MONITORING CORP. PHM 35 0.315 0.305 0.315 +0.015 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 5 21.650 21.600 21.600 -0.050 PARKLAND FUEL CORPORATION PKI 16 20.750 20.650 20.700 -0.110 PILOT GOLD INC. PLG 10 1.480 1.480 1.480 0.000 PROMETIC LIFE SCIENCES INC. PLI 466 1.100 1.070 1.090 +0.020 POLARIS MINERALS CORPORATION PLS 5 2.530 2.530 2.530 -0.130 PLAZA RETAIL REIT PLZ.UN 17 4.010 4.000 4.000 -0.020 PICTON MAHONEY TACTICAL INCOME FUND PMB.UN 5 10.600 10.550 10.600 -0.230 PERPETUAL ENERGY INC. PMT 38 2.100 2.040 2.040 -0.100 PINECLIFF ENERGY INC. PNE 750 1.710 1.660 1.700 -0.050 PANORIENT ENERGY CORP. POE 6 2.100 2.090 2.090 +0.040 POTASH CORPORATION OF SASKATCHEWAN INC POT 80 38.590 38.230 38.360 -0.450 PARAMOUNT RESOURCES LTD. POU 44 55.720 55.340 55.650 -0.420 POWER CORPORATION OF CANADA SV POW 25 31.480 31.240 31.410 +0.010 PAINTED PONY PETROLEUM LTD. PPY 156 11.760 11.520 11.560 -0.430 PROBE MINES LTD PRB 10 2.450 2.410 2.450 -0.040 PACIFIC RUBIALES ENERGY CORP PRE 207 20.960 20.380 20.380 -0.590 PERSHIMCO RESOURCES INC. PRO 10 0.365 0.365 0.365 +0.015 PERSEUS MINING LIMITED PRU 15 0.480 0.475 0.480 +0.010 PETROWEST CORPORATION PRW 73 1.380 1.350 1.380 +0.020 PINECREST ENERGY INC. PRY 10 0.090 0.090 0.090 +0.005 PULSE SEISMIC INC. PSD 14 3.140 3.120 3.140 -0.080 PERFORMANCE SPORTS GROUP LTD PSG 3 17.180 17.140 17.170 -0.360 PASON SYSTEMS INC. PSI 2 28.300 28.240 28.300 +0.060 PRAIRIESKY ROYALTY LTD. PSK 1 38.080 38.080 38.080 -0.020 PETROAMERICA OIL CORP. PTA 50325 0.320 0.310 0.320 0.000 POET TECHNOLOGIES INC. PTK 157 1.590 1.570 1.590 +0.020 PLATINUM GROUP METALS LTD. PTM 67 1.270 1.270 1.270 -0.010 PETAQUILLA MINERALS LTD. PTQ 20 0.070 0.070 0.070 0.000 PURE TECHNOLOGIES LTD. PUR 19 7.900 7.870 7.900 +0.070 PRETIUM RESOURCES INC. PVG 1174 8.900 8.430 8.480 -0.450 POWER FINANCIAL CORP. PWF 7 34.630 34.470 34.630 +0.040 PENN WEST PETROLEUM LTD. PWT 233 9.500 9.340 9.360 -0.150 PAREX RESOURCES INC. PXT 1018 14.670 14.340 14.600 +0.230 BLACKPEARL RESOURCES INC. PXX 205 2.190 2.140 2.180 +0.020 PARAMOUNT GOLD AND SILVER CORP. PZG 5 1.050 1.050 1.050 +0.020 QUEBECOR INC. CL.B SV QBR.B 56 25.810 25.590 25.640 -0.170 QUEST RARE MINERALS LTD. QRM 10 0.245 0.245 0.245 -0.005 ROMARCO MINERALS INC. R 2635 0.870 0.860 0.860 +0.020 RITCHIE BROS AUCTIONEERS INC. RBA 16 26.740 26.640 26.720 -0.030 RB ENERGY INC. RBI 5 0.350 0.350 0.350 -0.230 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 34 41.940 41.760 41.880 -0.180 ROCK ENERGY INC. RE 12 6.150 6.010 6.150 +0.080 CDN REAL ESTATE UN REF.UN 12 46.100 45.910 46.100 +0.090 RIOCAN REIT PR. SERIES C REI.PR.C 1 25.450 25.450 25.450 0.000 RIOCAN REAL EST UN REI.UN 122 27.470 27.380 27.470 +0.050 RIO ALTO MINING LIMITED RIO 32 2.630 2.570 2.610 +0.050 REDKNEE SOLUTIONS INC. RKN 30 5.350 5.240 5.270 -0.120 REGAL LIFESTYLE COMMUNITIES INC. RLC 4 8.350 8.300 8.300 0.000 ROCKY MOUNTAIN DEALERSHIPS INC. RME 2 11.170 11.140 11.170 +0.200 RETROCOM REIT RMM.UN 111 4.380 4.360 4.370 +0.010 RMP ENERGY INC. RMP 97 8.560 8.400 8.560 +0.010 RUBICON MINERALS CORP. RMX 608 1.820 1.740 1.800 +0.060 TRANSALTA RENEWABLES INC. RNW 14 11.850 11.710 11.850 +0.020 RONA INC. RON 2 11.750 11.750 11.750 -0.070 RAVEN ROCK STRATEGIC INCOME FUND RRF.UN 510 9.600 9.560 9.560 -0.110 RAGING RIVER EXPLORATION INC. RRX 122 9.900 9.730 9.860 -0.040 ROGERS SUGAR INC. RSI 14 4.480 4.470 4.470 +0.020 ARTEK EXPLORATION LTD. RTK 111 3.540 3.450 3.480 -0.110 RUSSEL METALS RUS 6 35.120 34.780 35.120 -0.020 ROYAL BANK OF CANADA RY 187 79.950 79.700 79.930 +0.250 RBC PR SERIES AZ RY.PR.Z 1 25.770 25.770 25.770 +0.620 SHERRITT INTL RV S 164 4.470 4.380 4.380 +0.010 SAPUTO INC. SAP 9 65.500 65.330 65.500 -0.110 ST. ANDREW GOLDFIELDS LTD. SAS 20 0.300 0.300 0.300 0.000 BROMPTON SPLIT BANC CORP. PREFERRED SBC.PR.A 5 10.200 10.200 10.200 -0.060 SEARS CANADA INC SCC 1 13.800 13.800 13.800 -0.360 SHAWCOR LTD SCL 1 54.750 54.750 54.750 -0.720 SPROTT RESOURCE CORP SCP 77 3.140 3.120 3.140 +0.030 SEABRIDGE GOLD INC. SEA 29 9.700 9.500 9.680 0.000 SECURE ENERGY SERVICES INC. SES 17 22.910 22.780 22.820 -0.040 SPYGLASS RESOURCES CORP SGL 347 1.720 1.700 1.700 -0.020 SAN GOLD CORP SGR 400 0.145 0.140 0.145 0.000 SURGE ENERGY INC. SGY 176 7.840 7.790 7.810 -0.010 SPROTT INC SII 8 2.880 2.840 2.880 +0.010 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 600 27.650 27.420 27.470 -0.120 SLYCE INC. SLC 305 0.750 0.740 0.740 0.000 SUN LIFE FINANCIAL INC. SLF 14 40.870 40.670 40.820 -0.220 SILVER WHEATON CORP. SLW 340 28.810 28.260 28.690 +0.120 SEMAFO J SMF 130 4.910 4.790 4.900 +0.090 SUMMIT INDUSTRIAL INCOME REIT SMU.UN 20 6.220 6.160 6.160 -0.040 SNC-LAVALIN SV SNC 4 56.680 56.440 56.440 +0.040 SUPERIOR PLUS CORP. SPB 13 13.700 13.570 13.690 -0.060 SPARTAN ENERGY CORP. SPE 1144 3.920 3.810 3.900 +0.110 SPOT COFFEE (CANADA) LTD. SPP 40 0.060 0.055 0.060 +0.005 STORM RESOURCES LTD. SRX 1 4.670 4.670 4.670 -0.080 SANDSTORM GOLD LTD. SSL 21 7.480 7.300 7.480 +0.110 SILVER STANDARD RES INC. SSO 53 10.350 9.810 10.070 -0.110 STUDENT TRANSPORTATION INC. COMMON STB 23 7.080 7.030 7.070 +0.020 STANTEC INC STN 16 68.220 67.910 67.960 +0.350 SUNCOR ENERGY INC. SU 161 44.720 44.420 44.640 +0.020 SULLIDEN GOLD CORPORATION LTD. SUE 70 1.400 1.380 1.380 0.000 SOLIUM CAPITAL INC. SUM 15 7.700 7.650 7.700 +0.030 SANDVINE CORPORATION SVC 85 3.520 3.460 3.490 -0.020 SILVERCREST MINES INC SVL 26 2.320 2.230 2.230 -0.010 SILVERCORP METALS INC. SVM 23 2.110 2.090 2.110 -0.010 SAVANNA ENERGY SERVICES CORP SVY 10 8.170 8.100 8.140 -0.040 SIERRA WIRELESS SW 1 20.620 20.620 20.620 -0.210 STORNOWAY DIAMOND CORP. SWY 10 0.700 0.700 0.700 0.000 SYLOGIST LTD SYZ 2 9.970 9.970 9.970 +0.770 TELUS CORPORATION T 41 38.700 38.580 38.680 -0.160 TRANSALTA CORPORATION TA 80 12.660 12.540 12.630 +0.010 TAG OIL LTD TAO 29 2.640 2.550 2.630 +0.100 TWIN BUTTE ENERGY LTD. TBE 663 1.680 1.660 1.670 -0.010 TECK RESOURCES LTD. CL.B SV TCK.B 610 25.410 25.030 25.370 +0.120 TRANSCONTINENTAL INC. CL A SV TCL.A 31 14.510 14.310 14.400 -0.190 THOMPSON CREEK METALS COMPANY TCM 68 3.020 2.980 3.000 0.000 TRICON CAPITAL GROUP INC. TCN 18 7.730 7.660 7.680 -0.050 TRICAN WELL TCW 291 16.600 16.300 16.470 -0.160 TORONTO-DOMINION BANK TD 247 55.660 55.390 55.440 -0.040 TD BANK PR SERIES AI TD.PR.I 4 24.980 24.980 24.980 0.000 TD BANK PR. SERIES AK TD.PR.K 60 24.980 24.980 24.980 0.000 TRINIDAD DRILLING LTD. TDG 23 11.390 11.360 11.390 -0.060 TOSCANA ENERGY INCOME CORPORATION TEI 2 14.500 14.500 14.500 -0.300 TRILOGY ENERGY CORP. TET 15 27.740 27.570 27.650 -0.160 TRANSGLOBE J TGL 18 7.140 7.080 7.090 -0.020 TRUE GOLD MINING INC. TGM 15 0.455 0.455 0.455 0.000 TIM HORTONS INC. THI 33 59.560 59.380 59.500 -0.120 TAHOE RESOURCES INC. THO 1 28.950 28.950 28.950 +0.130 TOROMONT IND TIH 15 26.450 26.190 26.390 +0.400 TEKMIRA PHAMACEUTICALS CORP TKM 1 10.280 10.280 10.280 +0.220 TASEKO MINES LTD. TKO 6 2.550 2.540 2.550 0.000 TALISMAN ENERGY INC. TLM 410 10.660 10.550 10.570 -0.150 TEMBEC INC. TMB 25 3.210 3.200 3.200 -0.050 TIMBERCREEK MORTGAGE INVEST TMC 13 9.270 9.200 9.200 -0.090 TIMMINS GOLD CORP TMM 269 2.120 2.060 2.120 +0.060 TRANSATLANTIC PETROLEUM CORP. TNP 1 12.360 12.360 12.360 +0.100 TANZANIAN ROYALTY EXPLORATION CORP. TNX 1 2.390 2.390 2.390 -0.010 TORC OIL & GAS LTD. TOG 90 13.530 13.380 13.510 -0.060 TOTAL ENERGY SERVICES INC. TOT 3 21.750 21.160 21.160 -2.120 TOURMALINE OIL CORP. TOU 6 51.350 51.190 51.260 -0.490 TEMPLE HOTELS INC. TPH 36 5.790 5.730 5.730 -0.050 THOMSON REUTERS CORP. TRI 99 39.450 39.280 39.300 -0.180 TRANSCANADA CORPORATION TRP 91 54.320 54.010 54.260 -0.210 TRANSCANADA CORP PR SER 3 TRP.PR.B 1 20.290 20.290 20.290 -0.560 TURQUOISE HILL RESOURCES LTD. TRQ 120 3.750 3.700 3.740 0.000 TORSTAR CORP. CL. B NV TS.B 1 8.250 8.250 8.250 0.000 TREVALI MINING CORPORATION TV 1377 1.290 1.190 1.280 +0.090 TAMARACK VALLEY ENERGY LTD. TVE 5 6.040 6.040 6.040 -0.060 TOREX GOLD RESOURCES INC. TXG 642 1.630 1.590 1.620 0.000 URANIUM PARTICIPATION CORP. U 18 5.000 4.880 4.970 +0.100 DOMTAR CORPORATION UFS 10 43.440 43.230 43.440 -0.210 UNI SELECT INC UNS 3 26.700 26.700 26.700 +0.240 URTHECAST CORP. UR 155 1.260 1.250 1.250 -0.150 UR-ENERGY INC. URE 30 1.230 1.230 1.230 -0.030 URANERZ ENERGY CORPORATION URZ 5 1.310 1.310 1.310 +0.010 VERMILION ENERGY INC. VET 14 71.180 71.010 71.010 0.000 VICWEST INC VIC 2 10.940 10.930 10.940 +0.140 5N PLUS INC. VNP 5 3.710 3.680 3.680 -0.050 VALENER INC. VNR 29 15.820 15.770 15.770 -0.010 VALEANT PHARMACEUTICALS INTL INC. VRX 29 135.270 131.520 134.640 +3.840 VERESEN INC. VSN 15 19.230 18.950 19.210 +0.210 WHITECAP RESOURCES INC. WCP 673 16.160 15.970 16.110 +0.090 WESTERN FOREST PRODUCTS INC. WEF 527 2.190 2.180 2.180 -0.020 WESTERNONE INC. WEQ 9 7.800 7.800 7.800 +0.040 WATERFURNACE RENEWABLE ENGY INC. WFI 1 30.500 30.500 30.500 +0.130 WEST FRASER TIMBER WFT 97 50.450 49.560 50.030 -0.140 WELLGREEN PLATINUM LTD. WG 240 0.610 0.600 0.600 -0.060 WI-LAN INC WIN 2 3.360 3.360 3.360 0.000 WESTJET AIRLINES LTD. WJA 26 26.990 26.030 26.100 -1.030 GEORGE WESTON LIMITED WN 19 81.720 81.330 81.600 -0.070 WESTPORT INNOV WPT 2 19.150 19.130 19.130 +0.280 WESTERN ENERGY SVCS CORP WRG 1957 10.900 10.840 10.900 -0.140 WSP GLOBAL INC. WSP 2 36.510 36.400 36.510 -0.090 WESTSHORE TERMINALS INVESTMENT CORP. WTE 20 33.090 32.730 32.800 +0.230 iSHARES CANADIAN UNIVERSE BOND INDEX ETF XBB 10 31.090 31.060 31.060 +0.030 iSHARES CANADIAN CORPORATE BD INDEX ETF XCB 12 21.410 21.400 21.400 +0.010 XTREME DRILLING AND COIL SERVICES CORP. XDC 5 4.840 4.830 4.830 0.000 iSHARES S&P/TSX GLOBAL GOLD INDEX ETF XGD 78 12.580 12.450 12.500 +0.120 iSHARES S&P/TSX 60 INDEX ETF XIU 556 22.120 22.060 22.110 -0.030 CANADIAN OVERSEAS PETROLEUM LIMITED XOP 145 0.230 0.230 0.230 -0.055 SIRIUS XM CANADA HOLDINGS INC. SV XSR 3 7.540 7.530 7.540 -0.170 iSHARES U.S. SMALL CAP INDEX ETF CAD HDG XSU 6 24.710 24.580 24.700 -0.070 iSHARES DIVERSIFIED MONTHLY INCOME ETF XTR 12 12.340 12.340 12.340 +0.010 YELLOW MEDIA LIMITED Y 2 18.800 18.800 18.800 -0.200 YANGARRA RESOURCES LTD. YGR 73 3.470 3.390 3.390 -0.060 YAMANA GOLD INC YRI 292 9.010 8.840 8.970 +0.020 BMO S&P/TSX EQUAL WEIGHT BANKS INDEX ETF ZEB 70 23.620 23.590 23.610 -0.050 BMO HI YLD US CORP BD HGD CAD INDEX ETF ZHY 1 16.120 16.120 16.120 -0.060 BMO EQUAL WEIGHT REIT INDEX ETF ZRE 2 19.840 19.840 19.840 +0.120 Trades: 17,920 Total Volume: 14,527,345 Total Value: $78,488,585 Advanced: 217 Declined: 281 Unchanged: 3,854 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.