Pure Trading Daily Market Summary July 30 2014 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDTL REAL ESTATE TR AAR.UN 36 4.680 4.630 4.640 -0.030 ADVANTAGE OIL & GAS LTD. AAV 247 5.910 5.800 5.860 -0.020 ATHABASCA MINERALS INC ABM 110 2.680 2.250 2.680 +0.190 BARRICK GOLD CORPORATION ABX 81 20.210 19.900 20.130 -0.060 AIR CANADA CL A AC.A 33 9.840 9.710 9.720 -0.060 AIR CANADA CL B AC.B 180 9.870 9.730 9.750 -0.040 ATCO LTD. CL.I NV ACO.X 53 49.870 48.790 48.790 -1.280 AUTOCANADA INC. ACQ 18 73.900 72.970 73.170 +0.400 ALARIS ROYALTY CORP AD 15 32.120 31.250 32.120 +0.590 ALDERON IRON ORE CORP. ADV 42 1.540 1.460 1.510 +0.120 AGNICO EAGLE MINES LIMITED AEM 105 44.710 43.790 44.450 -0.420 ARGENT ENERGY TRUST AET.UN 63 2.740 2.710 2.720 -0.040 AGF MANAGEMENT LTD. CL.B NV AGF.B 9 11.970 11.930 11.970 +0.010 ALAMOS GOLD INC. AGI 38 10.340 10.130 10.260 -0.110 AGRIUM INC AGU 11 100.400 100.000 100.200 -0.240 ASTON HILL FINANCIAL INC AHF 44 1.110 1.090 1.110 +0.010 ALTUS GROUP LIMITED AIF 37 22.930 22.720 22.890 +0.080 AIMIA INC. AIM 74 19.130 18.850 19.120 +0.210 ASANKO GOLD INC. AKG 29 2.740 2.700 2.730 -0.040 ALTAGAS LTD. ALA 13 50.080 49.270 49.390 -0.530 ALTIUS MINERALS CORP. ALS 6 14.750 14.650 14.750 +0.040 AINSWORTH LUMBER CO. LTD ANS 296 2.720 2.690 2.720 0.000 ALLIED NEVADA GOLD CORP ANV 90 3.470 3.410 3.460 -0.100 ANACONDA MINING INC ANX 1330 0.075 0.070 0.070 -0.005 SPHERE 3D CORPORATION ANY 5 7.450 7.450 7.450 -0.250 AFRICA OIL CORP AOI 21 7.080 7.000 7.000 -0.140 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 8 35.210 35.050 35.050 -0.110 ALGONQUIN POWER & UTILITIES CORP. AQN 156 8.250 8.200 8.230 +0.040 ARGONAUT GOLD INC. AR 145 4.070 3.970 4.030 -0.060 AECON GROUP INC ARE 2 16.780 16.750 16.750 -0.050 ARCAN RESOURCES LTD ARN 5 0.315 0.315 0.315 -0.005 ARC RESOURCES LTD. ARX 25 30.400 29.900 30.050 -0.110 ALACER GOLD CORP. ASR 75 2.540 2.460 2.490 -0.130 ATS AUTOMATION ATA 19 15.260 14.990 15.110 -0.310 ATAC RESOURCES LTD ATC 31 1.140 1.110 1.110 -0.070 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 70 30.120 29.680 30.050 +0.370 ATHABASCA OIL CORPORATION ATH 9312 6.540 5.970 6.210 +0.250 ATLANTIC POWER CORP. ATP 50 4.330 4.210 4.210 -0.090 AURICO GOLD INC. AUQ 52 4.520 4.460 4.520 -0.070 AVALON RARE METALS INC. AVL 5 0.490 0.490 0.490 -0.010 AVIGILON CORPORATION AVO 8 25.700 25.350 25.700 +1.020 AVCORP INDUSTRIES INC. AVP 10 0.100 0.100 0.100 0.000 ARTIS REIT AX.UN 60 15.820 15.730 15.730 -0.040 ALEXCO RESOURCE CORP. AXR 69 1.210 1.110 1.110 -0.250 AMAYA GAMING GROUP INC. AYA 1004 30.000 27.120 29.450 -0.100 AUGUSTA RESOURCE CORPORATION AZC 1 4.010 4.010 4.010 +0.030 BELL ALIANT INC. BA 358 31.280 31.200 31.280 +0.070 BANRO CORP. BAA 20 0.285 0.275 0.275 -0.010 BADGER DAYLIGHTING LTD. BAD 3 32.450 32.130 32.450 +0.440 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 69 49.040 48.500 49.010 +0.750 BROOKFIELD ASSET MGMT INC. A PR SER 36 BAM.PF.C 1 21.750 21.750 21.750 -0.430 BROOKFIELD ASSET MGMT INC. PR. SER 8 BAM.PR.E 1 24.450 24.450 24.450 +0.210 BROOKFIELD ASSET MGMT A PR SER 24 BAM.PR.R 2 25.920 25.920 25.920 +0.140 BALMORAL RESOURCES LTD. BAR 334 1.820 1.760 1.820 +0.080 BLACKBERRY LIMITED BB 87 10.590 10.480 10.580 +0.270 BOMBARDIER INC. CL. B SV BBD.B 5991 3.670 3.590 3.670 +0.070 COTT CORP BCB 6 7.260 7.230 7.230 -0.020 BCE INC. BCE 75 49.790 49.640 49.760 +0.130 BEAR CREEK MINING CORP BCM 44 3.400 3.140 3.400 +0.150 BLACK DIAMOND GROUP LIMITED BDI 1 31.240 31.240 31.240 -0.450 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 13 65.930 64.810 65.180 -0.350 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 7 31.880 31.400 31.400 -0.340 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 20 27.300 27.140 27.290 +0.130 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 4 43.880 43.580 43.580 -0.880 BIRCHCLIFF ENERGY LTD. BIR 48 11.120 10.880 11.070 -0.200 BLACK IRON INC. BKI 50 0.100 0.100 0.100 -0.005 BNK PETROLEUM INC. BKX 35 1.290 1.110 1.110 -0.190 BALLARD POWER SYSTEMS INC BLD 80 4.620 4.500 4.530 -0.220 BLACKLINE GPS CORP. BLN 12 3.240 3.240 3.240 +0.300 BANK OF MONTREAL BMO 136 81.880 81.600 81.840 -0.560 BMO 5 YR RESET CL B PR SERIES 31 BMO.PR.W 736 24.990 24.960 24.980 0.000 BONTERRA ENERGY CORP. BNE 1 61.750 61.750 61.750 +0.370 BANKERS PETROLEUM LTD. BNK 393 6.670 6.350 6.420 -0.210 BONAVISTA ENERGY CORPORATION BNP 134 14.270 13.970 14.020 -0.110 BANK OF NOVA SCOTIA BNS 114 74.370 74.060 74.330 +0.450 BNS NON-CUM 5 YR RESET PR SER 20 BNS.PR.Q 1 25.620 25.620 25.620 +0.400 BNS 3.7% 5 YR RESET PR SER 32 BNS.PR.Z 3 24.150 24.150 24.150 0.000 AMERICAS PETROGAS INC. BOE 50 0.550 0.550 0.550 +0.010 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 32 22.860 22.680 22.760 +0.010 BROOKFIELD RENEWABLE POWER PR EQTY INC. BRF.PR.C 1 23.910 23.910 23.910 +1.380 BROOKFIELD RESIDENTIAL PROPERTIES INC. BRP 1 20.550 20.550 20.550 -0.020 BROOKFIELD SOUNDVEST EQUITY FUND BSE.UN 13 5.420 5.420 5.420 -0.160 BELO SUN MINING CORP. BSX 15 0.215 0.210 0.215 0.000 BTB REIT BTB.UN 29 4.660 4.620 4.620 -0.040 BAYTEX ENERGY CORP. BTE 173 48.500 47.560 47.880 -0.480 B2GOLD CORP. BTO 4427 2.940 2.890 2.930 -0.080 BELLATRIX EXPLORATION LTD BXE 312 8.350 8.130 8.190 -0.090 BOYD GROUP INCOME FUND BYD.UN 7 44.100 43.990 44.100 +0.100 BAYLIN TECHNOLOGIES INC BYL 3 3.700 3.700 3.700 0.000 CAE INC CAE 14 14.200 14.050 14.200 +0.090 CALEDONIA MNG CAL 32 1.120 1.120 1.120 +0.010 CANAM GROUP INC. CAM 10 13.580 13.310 13.530 -0.210 CDN APARTMENT UN CAR.UN 357 23.300 22.970 23.060 -0.230 CASCADES INC CAS 4 6.730 6.690 6.720 -0.040 iSHARES 1-5 YEAR LADD CORP BND IN ETF CBO 45 19.640 19.630 19.640 -0.020 iSHARES BRIC INDEX ETF CBQ 9 25.730 25.670 25.730 -0.400 COGECO CABLE INC. SV CCA 18 61.110 60.840 60.920 -0.160 CANADIAN CONVERTIBLES PLUS FUND CCI.UN 7 7.560 7.560 7.560 -0.250 CCL INDUSTRIES INC. CL. B NV CCL.B 10 112.070 110.290 112.070 +3.840 CAMECO CORP CCO 2304 22.600 22.310 22.400 -0.030 CATAMARAN CORPORATION CCT 39 50.300 49.570 50.070 +1.050 CANELSON DRILLING INC CDI 18 7.830 7.670 7.820 -0.090 CENTRAL FUND OF CANADA LTD. CL.A NV CEF.A 2 15.440 15.440 15.440 +0.010 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 58 10.230 9.760 9.810 -0.350 CONTACT EXPLORATION INC CEX 5 0.460 0.460 0.460 +0.005 CANACCORD GENUITY GROUP INC. CF 42 13.350 13.070 13.070 -0.370 CERF INCORPORATED CFL 600 3.700 3.700 3.700 -0.140 CARFINCO FINANCIAL GROUP INC. CFN 4 8.500 8.500 8.500 -0.220 CANFOR CORP CFP 8 23.400 23.190 23.330 +0.030 CALFRAC WELL SERVICES LTD. CFW 125 21.870 21.190 21.350 -0.160 CENTERRA GOLD INC. CG 139 6.090 5.780 5.780 -0.550 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 16 3.190 3.020 3.130 +0.070 COGECO INC. SV CGO 1 53.890 53.890 53.890 -0.820 CINEPLEX INC. CGX 18 39.240 39.120 39.200 +0.050 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 9 21.310 21.100 21.100 -0.180 CHOICE PROPERTIES REIT CHP.UN 13 10.900 10.840 10.890 +0.050 CHORUS AVIATION INC. CL B CHR.B 2 4.390 4.390 4.390 +0.060 CI FINANCIAL CORP. CIX 39 36.030 35.570 35.850 +0.200 CARDINAL ENERGY LTD. CJ 113 19.700 19.000 19.640 +0.790 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 8 24.250 24.200 24.210 +0.030 CARGOJET INC. CJT 8 22.990 22.990 22.990 +0.990 CHINOOK ENERGY INC. CKE 6 2.300 2.240 2.270 -0.060 CHESAPEAKE GOLD CORP CKG 40 3.640 3.640 3.640 +0.360 iSHARES 1-5 YEAR LADDERED GOV BD IN ETF CLF 37 19.290 19.290 19.290 -0.020 CELESTICA INC SV CLS 9 12.000 11.900 11.930 +0.180 CANADIAN IMPERIAL BANK OF COMMERCE CM 1109 102.120 101.520 102.070 +0.700 CIBC NON-CUM RESET CL A PR SER 33 CM.PR.K 1 25.040 25.040 25.040 +0.050 COMPUTER MODELLING GROUP LTD CMG 65 13.730 13.180 13.440 -0.270 CANACOL ENERGY LTD CNE 30 7.200 7.070 7.200 +0.080 CONTINENTAL GOLD LIMITED CNL 158 3.980 3.850 3.980 -0.080 CDN NATURAL RES CNQ 61 48.890 48.430 48.870 +0.540 CANADIAN NATIONAL RAILWAY CO. CNR 104 73.860 73.260 73.740 +0.380 CANADIAN OIL SANDS LIMITED COS 109 24.080 23.830 24.050 +0.320 CANADIAN PACIFIC RAILWAY LIMITED CP 38 210.060 208.200 210.030 +2.970 iSHARES S&P/TSX CDN PREF SHARE IND ETF CPD 26 16.440 16.420 16.430 +0.030 CRESCENT POINT ENERGY CORP. CPG 39 44.840 44.490 44.840 +0.110 CARPATHIAN GOLD INC. CPN 500 0.030 0.030 0.030 0.000 CAPITAL POWER CORPORATION CPX 98 27.160 26.770 26.810 -0.270 CEQUENCE ENERGY LTD. CQE 51 2.170 2.140 2.160 0.000 CREW ENERGY INC CR 77 10.140 9.850 9.990 -0.180 CRITITCAL ELEMENTS CORPORATION CRE 195 0.260 0.260 0.260 +0.010 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 33 13.490 13.400 13.430 -0.100 CAPSTONE MINING CORP. CS 627 3.040 2.980 2.990 -0.020 CAPSTONE INFRASTRUCTURE CORP. CSE 142 4.510 4.440 4.470 0.000 CHARTWELL RETIREMENT RESIDENCES CSH.UN 50 10.940 10.870 10.880 -0.040 CORSA COAL CORP. CSO 30 0.275 0.275 0.275 +0.015 CONTRANS GROUP INC. CSS 61 15.230 15.170 15.170 -0.030 CONSTELLATION SOFTWARE INC. CSU 16 258.200 256.000 257.260 +0.480 CROCOTTA ENERGY INC. CTA 26 4.610 4.550 4.560 -0.070 CANADIAN TIRE CORPORATION CL. A NV CTC.A 32 104.280 102.820 104.120 +1.290 CITADEL INCOME FUND CTF.UN 7 3.590 3.590 3.590 -0.080 CANADIAN UTILITIES LTD. CL.A NV CU 140 40.770 40.080 40.080 -0.540 CANADIAN UTILITIES LTD SEC PERF SER CC CU.PR.F 10 22.520 22.520 22.520 0.000 COMINAR R E UN CUF.UN 22 19.150 18.920 18.940 -0.160 COPPER MINING CORPORATION CUM 23 2.880 2.810 2.830 -0.030 CANEXUS CORPORATION CUS 335 4.840 4.770 4.840 +0.040 CENOVUS ENERGY INC. CVE 164 34.140 33.300 33.590 +0.760 CDN WESTERN BANK CWB 2 41.400 41.400 41.400 0.000 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 117 26.700 26.460 26.470 -0.230 CONCORDIA HEALTHCARE CORP. CXR 22 36.100 35.100 35.240 -0.730 DREAM OFFICE REIT D.UN 561 29.230 29.140 29.140 -0.060 DUNDEE CORP. CL.A SV DC.A 5 18.390 18.300 18.330 -0.130 DONNYCREEK ENERGY INC. DCK 44 2.450 2.400 2.450 +0.010 DOMINION DIAMOND CORPORATION DDC 11 15.660 15.540 15.580 +0.150 DELPHI ENERGY CORP. DEE 183 4.070 3.950 4.070 +0.130 DETOUR GOLD CORP. DGC 220 12.850 12.380 12.520 -0.800 DH CORPORATION DH 38 32.930 32.070 32.880 +1.680 DHX MEDIA LTD. DHX 1464 7.060 6.830 7.020 +0.120 DREAM INDUSTRIAL REIT DIR.UN 41 9.820 9.700 9.750 -0.050 DENISON MINES CORP DML 151 1.500 1.450 1.460 -0.010 CIPHER PHARMACEUTICALS INC. DND 1 8.990 8.990 8.990 -0.120 DYNACOR GOLD MINES INC DNG 3 1.800 1.800 1.800 0.000 DOLLARAMA INC. DOL 3 90.950 90.940 90.950 +0.430 BRP INC. DOO 2 26.580 26.480 26.480 -0.110 DUNDEE PRECIOUS METALS INC. DPM 20 5.560 5.310 5.510 +0.060 MEDICAL FACILITIES CORP. DR 7 17.040 16.960 17.040 +0.040 DREAM GLOBAL REIT DRG.UN 258 9.240 9.070 9.090 -0.110 DIRTT ENVIRONMENTAL SOLUTIONS LTD. DRT 4 3.800 3.800 3.800 0.000 DESCARTES SYS DSG 11 14.930 14.650 14.910 +0.210 DEETHREE EXPLORATION LTD. DTX 13 11.800 11.690 11.750 -0.070 DISCOVERY VENTURES INC. DVN 5 0.260 0.260 0.260 -0.015 DRAGONWAVE INC. DWI 22 1.700 1.660 1.660 -0.050 ENCANA CORP. ECA 484 24.160 23.900 24.010 +0.160 ENERCARE INC. ECI 48 13.740 13.500 13.520 -0.120 ENDEAVOUR SILVER CORP. EDR 40 6.620 6.400 6.610 +0.040 ENDEAVOUR MINING CORPORATION EDV 45 0.890 0.890 0.890 -0.020 ELEMENT FINANCIAL CORPORATION EFN 55 14.500 14.350 14.500 +0.080 ENERGY FUELS INC. EFR 7 8.110 8.110 8.110 -0.150 ENERFLEX LTD. EFX 1 18.750 18.750 18.750 -0.390 EAGLE ENERGY TRUST EGL.UN 11 6.370 6.310 6.310 -0.120 EASYHOME LTD. EH 5 24.610 24.300 24.400 +0.920 EXCHANGE INCOME CORPORATION EIF 16 18.380 17.760 17.760 -0.620 CANOE EIT INCOME FUND TRUST EIT.UN 65 12.590 12.570 12.590 +0.010 ELDORADO GOLD ELD 144 8.250 8.110 8.240 -0.080 EASTERN PLATINUM LIMITED ELR 20 1.000 1.000 1.000 +0.020 EMERA INCORPORATED EMA 13 34.440 34.020 34.050 -0.400 EMERA INC. PR SERIES F EMA.PR.F 3 25.200 25.200 25.200 EMPIRE COMPANY LTD. CL.A NV EMP.A 20 77.150 76.640 77.020 +0.340 ENBRIDGE INC ENB 49 54.940 54.400 54.760 -0.260 ENBRIDGE INC. PREFERRED SERIES D ENB.PR.D 1 24.580 24.580 24.580 +0.050 ECO (ATLANTIC) OIL & GAS LTD. EOG 10 0.240 0.240 0.240 0.000 EPSILON ENERGY LTD. EPS 116 4.980 4.690 4.690 -0.170 EQUITABLE GROUP INC. EQB 1 66.500 66.500 66.500 +0.240 EQUAL ENERGY LTD. EQU 178 5.920 5.700 5.700 -0.130 ENERPLUS CORPORATION ERF 49 25.890 25.630 25.670 +0.100 ENSIGN ENERGY SERVICES INC. ESI 47 17.600 17.480 17.520 +0.010 ESSENTIAL ENERGY SERVICES LTD. ESN 25 2.440 2.390 2.400 -0.050 ESPIAL GROUP INC. ESP 134 3.220 2.880 3.220 +0.310 EVERTZ TECHNOLOGIES LIMITED ET 3 17.500 17.420 17.420 +0.140 ENTREE GOLD INC. ETG 20 0.305 0.300 0.300 -0.010 EXTENDICARE INC. EXE 140 7.500 7.480 7.500 +0.040 FIRST CAPITAL REALTY INC. FCR 24 18.970 18.790 18.800 -0.090 FISSION URANIUM CORP. FCU 4824 1.310 1.270 1.280 -0.050 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 4 510.470 508.000 508.040 -0.720 FINANCIAL 15 SPLIT CORP II FFN 55 8.070 8.010 8.010 -0.060 FINANCIAL 15 SPLIT CORP. II PR. FFN.PR.A 34 10.070 10.070 10.070 0.000 FIRST QUANTUM J FM 388 27.290 26.850 26.960 +0.190 FIRST NATIONAL MORTGAGE INVESTMENT FUND FNM.UN 15 8.610 8.610 8.610 +0.010 FRANCO-NEVADA CORPORATION FNV 37 63.080 62.040 63.040 -0.160 FIRST MAJESTIC SILVER CORP FR 46 11.740 11.470 11.680 +0.180 CANYON SERVICES GROUP INC. FRC 52 16.410 15.920 16.000 -0.320 FREEHOLD ROYALTIES LTD. FRU 2 25.990 25.930 25.990 -0.200 FIRST TRUST ADVANT SHT DUR HI YLD BD FD FSD.UN 34 11.120 11.020 11.020 +0.020 FIRSTSERVICE CORPORATION SV FSV 2853 60.980 59.950 60.790 +4.310 FIERA CAPITAL CORPORATION FSZ 1063 12.500 12.480 12.480 -0.290 FORTIS INC FTS 1013 33.860 33.460 33.530 -0.220 FORTIS INC. INSTAL RCPTS 4% 09JAN24 FTS.IR 31550 42.860 41.900 41.990 -0.560 FINNING INTL FTT 20 31.730 31.500 31.730 -0.040 FIRESTONE VENTURES INC FV 150 0.015 0.015 0.015 -0.005 FORTUNA SILVER MINES INC FVI 90 6.100 5.890 6.100 -0.080 GOLDCORP INC G 1252 30.330 30.110 30.250 -0.480 GABRIEL RES J GBU 10 0.910 0.910 0.910 +0.040 GIBSON ENERGY INC. GEI 18 34.650 34.100 34.220 -0.290 GOGOLD RESOURCES INC. GGD 43 1.410 1.410 1.410 -0.120 CGI GROUP INC. CL.A SV GIB.A 478 39.870 38.670 38.800 +0.340 GILDAN ACTIVEWEAR INC. GIL 121 66.300 65.680 66.060 +0.160 GRAPHITE ONE RESOURCES INC GPH 5 0.125 0.125 0.125 -0.010 GREAT PANTHER SILVER LIMITED GPR 15 1.410 1.390 1.390 -0.050 BSM TECHNOLGIES INC GPS 53 2.140 2.050 2.100 -0.110 GRANITE REIT GRT.UN 29 41.070 40.700 41.070 +0.590 GLUSKIN SHEFF + ASSOCIATES INC. GS 2 32.530 32.350 32.530 +0.080 GRAN TIERRA ENERGY INC GTE 839 7.530 7.350 7.370 -0.260 KNIGHT THERAPEUTICS INC. GUD 120 5.200 5.150 5.180 +0.090 GUYANA GOLDFIELDS INC GUY 63 3.070 2.980 3.070 -0.070 GREAT-WEST LIFECO INC GWO 74 31.810 31.700 31.700 -0.030 GEAR ENERGY LTD GXE 3 5.870 5.870 5.870 -0.080 GUESTLOGIX INC GXI 35 1.260 1.210 1.220 -0.040 HUDSON S BAY COMPANY HBC 13 16.520 16.290 16.440 +0.080 HUDBAY MINERALS INC. HBM 240 11.790 11.580 11.640 +0.040 HOME CAPITAL GROUP INC. HCG 23 51.920 50.870 51.410 +1.630 ENERGY LEADERS INCOME FUND HEN.UN 10 12.310 12.310 12.310 -0.040 HORIZONS ACTIVE FLOATING RATE BOND ETF C HFR 9 10.180 10.180 10.180 0.000 HORIZONS BETAPRO S&P/TSX CAP FINS BL ETF HFU 10 25.910 25.910 25.910 +1.850 HEALTHLEASE PROPERTIES REIT HLP.UN 3 10.850 10.780 10.840 -0.040 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 208 7.500 7.420 7.430 +0.190 HORIZON NORTH LOGISTICS HNL 969 6.350 6.100 6.240 -0.650 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 294 3.810 3.740 3.810 +0.070 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 68 5.110 4.980 4.990 -0.110 H & R REAL EST UN HR.UN 55 23.380 23.210 23.210 -0.200 HEROUX-DEVTEK HRX 2 10.700 10.690 10.700 +0.150 HUSKY ENERGY INC. HSE 59 33.530 33.200 33.320 -0.070 HORIZONS BETAPRO S&P 500R BULL PLUS ETF HSU 7 28.700 28.580 28.690 -0.250 HORIZONS BPRO S&P 500 VIX SHT BULL ETF HVU 11 2.950 2.940 2.940 +0.070 HIGH ARCTIC ENERGY SERVICES HWO 9 5.120 5.000 5.020 -0.030 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 4 4.690 4.690 4.690 -0.050 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 111 30.760 30.540 30.620 +0.210 ITHACA ENERGY INC IAE 40 2.490 2.480 2.480 -0.020 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 3 49.010 48.830 48.950 -0.020 IBI GROUP INC. IBG 12 1.850 1.850 1.850 -0.050 ICO THERAPEUTICS INC ICO 180 0.065 0.065 0.065 +0.005 INTACT FINANCIAL CORPORATION IFC 118 72.610 71.200 72.610 +1.210 INTERFOR CORPORATION IFP 21 15.130 15.010 15.130 0.000 IGM FINANCIAL INC. IGM 32 52.000 51.650 52.000 +0.450 IMPERIAL METALS CORP. III 24 16.700 16.700 16.700 -0.150 IAMGOLD CORP IMG 73 4.140 4.050 4.120 0.000 IMPERIAL OIL IMO 26 57.060 56.280 56.500 -0.040 IMAX CORP IMX 1 28.950 28.950 28.950 +0.440 INNERGEX RENEWABLE ENERGY INC. INE 12 10.750 10.680 10.680 -0.010 INPUT CAPITAL CORP. INP 22 2.430 2.420 2.430 -0.070 INTER PIPELINE LTD. IPL 49 34.230 33.810 34.110 +0.060 IMVESCOR RESTAURANT GROUP INC. IRG 44 2.100 2.040 2.100 -0.050 INTL TOWER HILL MINE LTD ITH 10 0.790 0.790 0.790 +0.020 INTERTAPE POLYMER ITP 2 14.060 14.010 14.010 +0.260 IVANHOE MINES LTD. IVN 200 1.560 1.540 1.550 0.000 JUST ENERGY GROUP INC. JE 43 6.030 5.920 5.990 -0.040 JOURNEY ENERGY INC. JOY 2 11.950 11.930 11.950 +0.060 KINROSS GOLD CORP K 417 4.510 4.420 4.450 -0.020 KAMINAK GOLD CORP KAM 25 0.950 0.940 0.940 -0.010 K-BRO LINEN INC. KBL 1 38.430 38.430 38.430 +0.440 KLONDEX MINES LTD. KDX 20 2.030 2.030 2.030 -0.010 KEEK INC. KEK 15 0.170 0.170 0.170 -0.005 KELT EXPLORATION LTD. KEL 21 13.270 13.060 13.060 -0.200 KEYERA CORP. KEY 621 82.730 81.450 81.530 -0.820 KIRKLAND LAKE GOLD INC. KGI 441 3.740 3.590 3.710 +0.030 KILLAM PROPERTIES INC. KMP 48 10.450 10.340 10.350 -0.100 CORVUS GOLD INC. KOR 8 1.320 1.320 1.320 -0.280 LOBLAW COMPANIES LIMITED L 36 54.080 53.800 54.050 +0.430 LAURENTIAN BANK LB 5 51.730 51.390 51.590 +0.040 LUMINA COPPER CORP LCC 2 10.820 10.820 10.820 +0.200 BROMPTON LIFECO SPLIT CORP PREF SHARES LCS.PR.A 20 10.240 10.100 10.240 +0.010 SOUTHERN LEGACY MINERALS INC. LCY 100496 0.100 0.100 0.100 -0.020 LEGACY OIL AND GAS INC. LEG 124 8.720 8.580 8.610 +0.060 LUNA GOLD CORP LGC 10 1.020 1.020 1.020 -0.030 LARGO RESOURCES LTD LGO 5 0.340 0.340 0.340 -0.005 LABRADOR IRON ORE ROYALTY CORPORATION LIF 52 31.590 31.060 31.060 +0.160 LIQUOR STORES N.A. LTD. LIQ 1 11.440 11.440 11.440 +0.130 LINAMAR CORP LNR 22 61.420 60.400 61.270 +0.960 LONG RUN EXPLORATION LTD LRE 578 5.600 5.510 5.530 -0.070 LAKE SHORE GOLD CORP. LSG 1253 1.250 1.190 1.240 +0.010 LIGHTSTREAM RESOURCES LTD. LTS 41 7.400 7.330 7.400 +0.070 LUCARA DIAMOND CORP LUC 42 2.650 2.630 2.630 -0.010 LUNDIN MINING CORP. LUN 797 6.410 6.300 6.300 -0.110 LAS VEGAS FROM HOME.COM ENT LVH 5 0.095 0.095 0.095 +0.005 LEVON RES LTD LVN 5 0.300 0.300 0.300 -0.125 LEISUREWORLD SENIOR CARE CORP LW 1 12.960 12.960 12.960 -0.060 MAG SILVER CORP. MAG 44 10.040 9.830 9.930 -0.110 MOBIO TECHNOLOGIES INC. MBO 650 0.075 0.070 0.075 MANITOBA TELECOM MBT 28 33.050 32.760 32.880 +0.230 MACDONALD DETTWILER MDA 6 81.960 81.050 81.960 -0.450 MAJOR DRILLING GRP MDI 19 9.270 9.160 9.160 +0.040 MEG ENERGY CORP. MEG 192 40.720 38.960 39.150 +1.330 MANITOK ENERGY INC. MEI 78 2.790 2.720 2.740 -0.030 MAINSTREET EQ J MEQ 2 40.560 40.470 40.560 +1.310 MANULIFE FIN MFC 1282 22.480 22.190 22.480 +0.410 MAPLE LEAF FOODS MFI 46 20.350 19.990 19.990 -0.320 MAGNA INTERNATIONAL INC. COMMON MG 55 120.440 119.280 120.080 +0.920 GENWORTH MI CANADA INC. MIC 7 39.900 39.190 39.300 +1.670 MERCATOR MINERALS LTD. ML 100 0.055 0.055 0.055 0.000 MOOD MEDIA CORPORATION MM 85 0.550 0.550 0.550 0.000 MINCO GOLD CORPORATION MMM 10 0.440 0.440 0.440 -0.025 PRECIOUS METALS AND MINING TRUST MMP.UN 10 3.230 3.230 3.230 -0.030 MART RESOURCES INC MMT 370 1.380 1.360 1.370 0.000 MANDALAY RESOURCES CORP MND 204 1.180 1.160 1.170 0.000 MITEL NETWORKS CORPORATION MNW 11 12.300 11.920 12.300 +0.740 MOUNTAIN PROV J MPV 1 5.670 5.670 5.670 +0.020 MARQUEE ENERGY LTD. MQL 12 1.190 1.190 1.190 +0.050 MARTINREA INTERNATIONAL INC. MRE 7 13.040 12.830 13.000 +0.240 MORGUARD N.A. RESIDENTIAL REIT MRG.UN 6 10.340 10.220 10.220 -0.110 MILLROCK RESOURES INC MRO 870 0.055 0.050 0.050 -0.015 MORGUARD UN MRT.UN 3 17.860 17.740 17.740 -0.380 METRO INC. MRU 16 70.980 70.450 70.980 +1.030 MERUS LABS INTERNATIONAL INC. MSL 51 2.560 2.320 2.560 +0.270 MULLEN GROUP LTD. MTL 29 28.510 27.940 28.510 +0.520 MADALENA ENERGY INC. MVN 5 0.475 0.475 0.475 +0.025 METHANEX CORP MX 6 71.910 70.650 70.650 -0.370 NATIONAL BANK OF CANADA NA 315 49.380 48.860 49.170 +0.180 NEWALTA CORPORATION NAL 22 20.970 20.720 20.970 +0.490 NORBORD INC. NBD 12 23.980 23.300 23.330 +0.980 NEVADA COPPER CORP. NCU 12 2.360 2.360 2.360 -0.030 NORDION INC. NDN 11 14.110 14.100 14.100 +0.040 NEW FLYER INDUSTIRES INC. NFI 6 12.920 12.880 12.910 +0.010 NOVAGOLD RES INC. NG 6 4.240 4.220 4.230 -0.020 NORTHERN GRAPHITE CORPORATION NGC 7 1.180 1.180 1.180 -0.040 NEW GOLD INC. NGD 3200 6.970 6.730 6.820 -0.240 NORTHERN GOLD MINING INC NGM 80 0.040 0.040 0.040 0.000 NGEX RESOURCES INC. NGQ 302 2.210 2.210 2.210 +0.100 NORANDA INCOME FUND NIF.UN 80 5.700 5.620 5.650 -0.070 NIKO RES NKO 11 1.980 1.980 1.980 -0.010 NORTH AMERICAN ENERGY PARTNERS INC. NOA 14 8.070 7.900 8.060 +0.270 NORTHLAND POWER INC. NPI 26 17.750 17.670 17.700 -0.070 NEVSUN RES J NSU 2773 4.150 4.050 4.150 +0.110 NEPTUNE TECHNOLOGIES & BIORESSOURCESINC. NTB 19 2.390 2.290 2.390 -0.030 NUVISTA ENERGY LTD. NVA 126 10.620 10.140 10.240 -0.200 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 57 10.120 10.020 10.040 -0.120 NUINSCO RES J NWI 1480 0.015 0.015 0.015 -0.010 ONEX CORPORATION SV OCX 25 65.090 64.560 64.860 -0.340 OCEANAGOLD CORP. OGC 423 3.370 3.210 3.230 -0.420 ASTON HILL OIL & GAS INCOME FUND OGF.UN 70 5.350 5.350 5.350 -0.110 OSISKO GOLD ROYALTIES LTD. OR 9 16.100 15.890 15.890 -0.100 ORBITE ALUMINAE INC. ORT 30 0.570 0.540 0.540 +0.010 OPEN TEXT CORP OTC 29 52.920 52.280 52.880 +1.320 PRIMERO MINING CORP. P 266 8.680 8.450 8.680 -0.060 PAN AMERICAN J PAA 4 16.320 16.270 16.310 -0.120 CANSO CREDIT INCOME FUND UNITS PBY.UN 10 11.910 11.910 11.910 +0.010 PRECISION DRILLING CORPORATION PD 181 14.440 14.150 14.150 -0.210 N A PALLADIUM PDL 20 0.315 0.310 0.315 -0.020 PALADIN RESOURCES LTD. PDN 15 0.400 0.395 0.400 0.000 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 124 36.940 36.660 36.800 -0.100 PREMIER GOLD MINES LTD. PG 21 3.060 2.940 3.030 0.000 PENGROWTH ENERGY CORPORATION PGF 130 7.170 7.010 7.070 -0.070 PIMCO GLOBAL INCOME OPPORTUNITIES FUND PGI.UN 26 10.110 10.080 10.100 +0.030 PHX ENERGY SERVICES CORP. PHX 5 15.130 14.530 14.530 -0.480 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 68 21.630 21.260 21.620 +0.450 PARKLAND FUEL CORPORATION PKI 27 20.830 20.620 20.820 -0.040 PROMETIC LIFE SCIENCES INC. PLI 2960 1.300 1.180 1.300 +0.130 PARALLEL ENERGY TRUST PLT.UN 20 3.990 3.990 3.990 -0.020 PLAZA RETAIL REIT PLZ.UN 61 4.030 4.010 4.030 +0.030 PANORO MINERALS LTD PML 500 0.410 0.410 0.410 -0.130 PERPETUAL ENERGY INC. PMT 10 2.120 2.050 2.050 -0.070 PINECLIFF ENERGY INC. PNE 1822 1.940 1.810 1.850 0.000 PANORIENT ENERGY CORP. POE 20 2.080 2.060 2.070 +0.010 POTASH CORPORATION OF SASKATCHEWAN INC POT 1902 39.370 39.120 39.300 0.000 PARAMOUNT RESOURCES LTD. POU 138 56.090 55.650 55.910 -0.470 POWER CORPORATION OF CANADA SV POW 27 32.420 32.020 32.410 +0.390 PEMBINA PIPELINE CORPORATION PPL 16 46.560 46.180 46.260 -0.240 PAINTED PONY PETROLEUM LTD. PPY 6 11.740 11.610 11.660 -0.090 PROBE MINES LTD PRB 43 2.460 2.410 2.440 +0.040 PANTERRA RESOURCE CORP. PRC 2261 0.560 0.560 0.560 0.000 PACIFIC RUBIALES ENERGY CORP PRE 279 20.750 20.230 20.640 +0.060 PERSEUS MINING LIMITED PRU 10 0.465 0.450 0.465 -0.005 PETROWEST CORPORATION PRW 185 1.320 1.280 1.290 -0.050 PINECREST ENERGY INC. PRY 5 0.105 0.105 0.105 +0.005 PULSE SEISMIC INC. PSD 222 3.040 3.020 3.030 -0.080 PERFORMANCE SPORTS GROUP LTD PSG 15 17.530 17.500 17.500 -0.150 PASON SYSTEMS INC. PSI 12 28.190 27.890 28.190 -0.240 PRAIRIESKY ROYALTY LTD. PSK 6 40.930 40.640 40.780 -0.100 PETROAMERICA OIL CORP. PTA 1670 0.340 0.335 0.335 0.000 POET TECHNOLOGIES INC. PTK 837 1.450 1.370 1.390 -0.060 PLATINUM GROUP METALS LTD. PTM 34 1.230 1.200 1.200 -0.060 PRETIUM RESOURCES INC. PVG 74 7.730 7.610 7.630 -0.100 POWER FINANCIAL CORP. PWF 21 35.460 35.180 35.430 +0.210 PENN WEST PETROLEUM LTD. PWT 8416 9.300 8.190 8.560 -1.380 PAREX RESOURCES INC. PXT 16 14.770 14.610 14.610 -0.450 BLACKPEARL RESOURCES INC. PXX 34 2.220 2.170 2.170 -0.020 PARAMOUNT GOLD AND SILVER CORP. PZG 10 1.090 1.090 1.090 +0.040 QUEBECOR INC. CL.B SV QBR.B 43 26.710 26.390 26.500 +0.020 QLT INC QLT 3 6.600 6.600 6.600 +0.440 QUESTOR TECHNOLOGY INC. QST 8 3.540 3.470 3.540 +0.050 ROMARCO MINERALS INC. R 160 0.890 0.880 0.890 +0.020 RAMBLER METAL SAND MINING RAB 30 0.410 0.410 0.410 -0.130 RITCHIE BROS AUCTIONEERS INC. RBA 47 26.800 26.670 26.800 +0.170 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 256 42.850 42.600 42.850 +0.370 ROCK ENERGY INC. RE 33 6.720 6.590 6.690 +0.110 CDN REAL ESTATE UN REF.UN 48 46.720 46.490 46.510 -0.210 RIOCAN REAL EST UN REI.UN 100 27.570 27.290 27.340 -0.340 RARE ELEMENT RESOURCES LTD RES 3 1.380 1.380 1.380 +0.060 REITMANS CANADA LTD. CL.A NV RET.A 1 6.000 6.000 6.000 0.000 RIO ALTO MINING LIMITED RIO 31 2.630 2.590 2.610 -0.040 REDKNEE SOLUTIONS INC. RKN 81 5.010 4.950 5.000 +0.140 REGAL LIFESTYLE COMMUNITIES INC. RLC 3 8.400 8.400 8.400 +0.020 RETROCOM REIT RMM.UN 57 4.360 4.340 4.340 -0.030 RMP ENERGY INC. RMP 99 8.280 8.070 8.070 -0.110 RUBICON MINERALS CORP. RMX 70 1.650 1.580 1.640 0.000 TRANSALTA RENEWABLES INC. RNW 17 11.720 11.600 11.610 -0.190 ROXGOLD INC. ROG 10 0.900 0.900 0.900 +0.020 RONA INC. RON 1 12.280 12.280 12.280 +0.240 RED PINE EXPLORATION INC. RPX 2000 0.015 0.015 0.015 0.000 RAGING RIVER EXPLORATION INC. RRX 78 9.830 9.700 9.770 -0.080 ROGERS SUGAR INC. RSI 91 4.500 4.470 4.500 +0.020 ARTEK EXPLORATION LTD. RTK 30 3.420 3.380 3.400 -0.030 RUSSEL METALS RUS 5 35.140 35.030 35.030 -0.300 ROYAL BANK OF CANADA RY 321 80.690 80.080 80.540 +0.660 SHERRITT INTL RV S 842 4.650 4.440 4.620 +0.260 SAPUTO INC. SAP 15 66.960 66.720 66.900 -0.160 SABINA GOLD & SILVER CORP. SBB 40 0.880 0.850 0.870 +0.010 SANTA BARBARA RESOURCES LIMITED SBL 20 0.020 0.020 0.020 +0.005 SHAWCOR LTD SCL 23 55.350 54.650 55.100 +0.910 SPROTT RESOURCE CORP SCP 10 3.240 3.230 3.240 0.000 SEABRIDGE GOLD INC. SEA 12 9.860 9.610 9.840 +0.220 SECURE ENERGY SERVICES INC. SES 84 23.530 23.350 23.500 +0.010 SPYGLASS RESOURCES CORP SGL 133 1.700 1.690 1.700 0.000 SAN GOLD CORP SGR 200 0.130 0.130 0.130 0.000 SURGE ENERGY INC. SGY 2758 8.630 8.280 8.570 +0.310 SPROTT INC SII 36 3.000 2.950 2.990 0.000 STELLA JONES INC SJ 1 27.400 27.400 27.400 -0.420 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 63 27.630 27.450 27.500 +0.120 SKYLON GROWTH & INCOME FUND SKG.UN 10 8.910 8.910 8.910 +0.060 SUN LIFE FINANCIAL INC. SLF 789 42.300 41.870 42.260 +0.590 SILVER WHEATON CORP. SLW 201 28.910 28.510 28.810 -0.130 SMART TECHNOLOGIES INC SMA 1 2.610 2.610 2.610 -0.030 SEMAFO J SMF 104 4.880 4.700 4.870 -0.020 SUMMIT INDUSTRIAL INCOME REIT SMU.UN 5 6.220 6.220 6.220 -0.010 SEARCH MINERALS INC SMY 100 0.035 0.035 0.035 0.000 SNC-LAVALIN SV SNC 3 58.430 57.730 58.430 +1.010 STUART OLSON INC. SOX 8 10.360 10.250 10.250 -0.550 SUPERIOR PLUS CORP. SPB 58 14.030 14.000 14.000 +0.020 SPARTAN ENERGY CORP. SPE 1305 4.040 3.930 4.000 +0.010 STORM RESOURCES LTD. SRX 118 4.670 4.530 4.630 -0.030 SPECTRA INC SSA 200 0.010 0.010 0.010 -0.005 SYMPHONY FLOATING RATE SENIOR LOAN FUND SSF.UN 40 9.710 9.700 9.700 -0.020 SANDSTORM GOLD LTD. SSL 28 7.540 7.320 7.470 +0.030 SILVER STANDARD RES INC. SSO 87 10.200 9.990 10.190 -0.100 STUDENT TRANSPORTATION INC. COMMON STB 22 7.100 7.080 7.080 0.000 STANTEC INC STN 2 69.650 69.650 69.650 +0.100 SOUTHERN PACIFIC RESOURES CORP STP 20 0.180 0.175 0.175 -0.005 SUNCOR ENERGY INC. SU 135 45.900 45.320 45.730 +0.590 SULLIDEN GOLD CORPORATION LTD. SUE 26 1.420 1.400 1.400 -0.010 SOLIUM CAPITAL INC. SUM 1 7.400 7.400 7.400 -0.350 SANDVINE CORPORATION SVC 57 3.680 3.640 3.670 +0.040 SILVERCREST MINES INC SVL 35 2.290 2.230 2.260 -0.040 SILVERCORP METALS INC. SVM 18 2.070 2.030 2.040 -0.030 SAVANNA ENERGY SERVICES CORP SVY 27 8.280 8.060 8.060 -0.100 SIERRA WIRELESS SW 4 21.170 21.020 21.020 +0.360 STORNOWAY DIAMOND CORP. SWY 65 0.650 0.650 0.650 -0.020 SKYHARBOUR RESOURCES LTD SYH 100 0.070 0.070 0.070 -0.100 TELUS CORPORATION T 156 38.210 37.700 38.210 +0.670 TRANSALTA CORPORATION TA 380 12.570 12.500 12.560 -0.130 TRANSALTA CORPORATION PR SER A TA.PR.D 1 19.110 19.110 19.110 +0.560 TAG OIL LTD TAO 81 2.570 2.520 2.520 -0.070 TWIN BUTTE ENERGY LTD. TBE 1431 1.720 1.670 1.670 -0.030 TECK RESOURCES LTD. CL.B SV TCK.B 751 26.980 26.550 26.650 +0.330 TRANSCONTINENTAL INC. CL A SV TCL.A 31 14.280 14.120 14.160 +0.020 THOMPSON CREEK METALS COMPANY TCM 40 3.100 3.080 3.100 +0.040 TRICON CAPITAL GROUP INC. TCN 7 7.670 7.560 7.660 +0.090 TRICAN WELL TCW 41 16.450 16.040 16.180 -0.530 TORONTO-DOMINION BANK TD 192 57.340 57.010 57.340 +0.470 TD BANK PR SERIES AI TD.PR.I 10 24.990 24.990 24.990 0.000 TRINIDAD DRILLING LTD. TDG 31 11.060 10.860 10.860 -0.230 TRILOGY ENERGY CORP. TET 15 27.890 27.600 27.810 +0.170 TRANSFORCE INC. TFI 14 28.040 27.540 27.790 -0.110 TRANSGLOBE J TGL 55 7.140 7.030 7.030 -0.110 TIM HORTONS INC. THI 49 60.870 60.100 60.870 +1.150 TAHOE RESOURCES INC. THO 29 29.580 29.100 29.400 -0.130 TOROMONT IND TIH 2 26.440 26.280 26.440 +0.040 TEKMIRA PHAMACEUTICALS CORP TKM 11 14.090 13.550 14.080 +2.010 TASEKO MINES LTD. TKO 16 2.600 2.590 2.600 +0.020 TALISMAN ENERGY INC. TLM 1605 11.900 11.790 11.860 -0.060 TIMBERCREEK MORTGAGE INVEST TMC 18 9.240 9.220 9.220 -0.010 TITAN MEDICAL INC TMD 29 2.500 2.500 2.500 +0.010 TIMMINS GOLD CORP TMM 76 2.030 1.940 2.030 +0.010 TRANSATLANTIC PETROLEUM CORP. TNP 1 11.500 11.500 11.500 -0.250 TANZANIAN ROYALTY EXPLORATION CORP. TNX 1 2.590 2.590 2.590 -0.010 TAYLOR N.A. EQUITY OPPORT. FUND TOF.UN 20 12.820 12.820 12.820 +0.010 TORC OIL & GAS LTD. TOG 95 13.730 13.560 13.650 -0.130 TOURMALINE OIL CORP. TOU 1 51.750 51.750 51.750 -0.080 THOMSON REUTERS CORP. TRI 143 41.680 40.840 41.360 +1.320 TRANSCANADA CORPORATION TRP 173 55.750 54.980 55.000 -0.870 TRANSCANADA CORP 1ST PR SER 7 TRP.PR.D 2 25.240 25.240 25.240 -0.010 TURQUOISE HILL RESOURCES LTD. TRQ 35 3.910 3.850 3.870 0.000 TORSTAR CORP. CL. B NV TS.B 30 8.080 7.770 7.900 -0.360 TREVALI MINING CORPORATION TV 508 1.370 1.340 1.350 +0.030 TVA GROUP INC. CL.B NV TVA.B 2 8.950 8.950 8.950 -0.500 TAMARACK VALLEY ENERGY LTD. TVE 50 6.500 6.390 6.400 -0.030 TOREX GOLD RESOURCES INC. TXG 1403 1.530 1.480 1.520 -0.030 TOREX GOLD RESOURCES INC. WTS TXG.WT 10 0.030 0.030 0.030 -0.040 TERRACE ENERGY CORP. TZR 20 2.000 2.000 2.000 0.000 URANIUM PARTICIPATION CORP. U 36 5.050 4.980 5.050 +0.010 DOMTAR CORPORATION UFS 22 40.560 39.570 39.930 -1.290 UNIGOLD INCORPORATED UGD 10 0.035 0.035 0.035 0.000 UNI SELECT INC UNS 2 25.960 25.500 25.960 -0.320 UR-ENERGY INC. URE 8 1.250 1.240 1.250 0.000 URANERZ ENERGY CORPORATION URZ 2 1.290 1.290 1.290 +0.010 VERMILION ENERGY INC. VET 0 5N PLUS INC. VNP 28 3.900 3.720 3.720 -0.120 VALENER INC. VNR 3 15.990 15.930 15.930 -0.060 VALEANT PHARMACEUTICALS INTL INC. VRX 60 138.240 135.600 137.190 +3.010 VANGUARD CAN SHORT TRM CORP BND IND ETF VSC 10 25.040 25.040 25.040 -0.090 VERESEN INC. VSN 14 19.230 19.000 19.070 -0.220 VERESEN INC. PR. SER. A VSN.PR.A 1 25.400 25.400 25.400 +0.100 VULCAN MINERALS INC VUL 730 0.035 0.035 0.035 0.000 VIXS SYSTEMS INC. VXS 33 1.900 1.900 1.900 -0.050 WHITECAP RESOURCES INC. WCP 106 16.390 16.060 16.130 -0.100 WESTERN FOREST PRODUCTS INC. WEF 580 2.290 2.230 2.260 +0.020 WEST FRASER TIMBER WFT 32 50.490 50.180 50.390 +0.090 WI-LAN INC WIN 268 3.520 3.430 3.520 +0.170 WESTJET AIRLINES LTD. WJA 36 28.410 27.830 27.920 -0.530 GEORGE WESTON LIMITED WN 35 87.410 87.000 87.390 +0.670 WESTPORT INNOV WPT 4 19.150 19.130 19.150 +0.160 WESTERN ENERGY SVCS CORP WRG 19 10.860 10.670 10.790 -0.070 WSP GLOBAL INC. WSP 5 36.870 36.700 36.870 +0.260 WESTSHORE TERMINALS INVESTMENT CORP. WTE 3 33.640 33.560 33.560 +0.050 iSHARES CANADIAN UNIVERSE BOND INDEX ETF XBB 4 30.970 30.970 30.970 -0.100 iSHARES CANADIAN CORPORATE BD INDEX ETF XCB 31 21.360 21.350 21.350 0.000 XTREME DRILLING AND COIL SERVICES CORP. XDC 13 4.940 4.920 4.940 +0.040 iSHARES S&P/TSX CAPPED ENERGY INDEX ETF XEG 162 20.350 20.260 20.350 +0.050 iSHARES S&P/TSX GLOBAL GOLD INDEX ETF XGD 74 12.530 12.340 12.480 -0.140 iSHARES CDN HYBRID CORPORATE BOND INDEX XHB 2 21.310 21.310 21.310 +0.020 iSHARES S&P/TSX 60 INDEX ETF XIU 989 22.580 22.500 22.580 +0.140 iSHARES S&P/TSX CAPPED REIT INDEX ETF XRE 44 16.460 16.430 16.430 -0.130 iSHARES CDN SHORT TERM BOND INDEX ETF XSB 10 28.600 28.600 28.600 -0.020 iSHARES CORE S&P 500 INDEX ETF CAD HDGD XSP 20 22.660 22.660 22.660 -0.070 SIRIUS XM CANADA HOLDINGS INC. SV XSR 5 7.400 7.290 7.400 +0.080 YANGARRA RESOURCES LTD. YGR 29 3.580 3.460 3.470 -0.170 YAMANA GOLD INC YRI 3214 9.170 8.930 9.080 +0.020 ZARGON OIL & GAS LTD. ZAR 3 8.540 8.470 8.470 -0.160 BMO SHORT CORPORATE BOND INDEX ETF ZCS 1 14.790 14.790 14.790 0.000 BMO S&P/TSX EQUAL WEIGHT BANKS INDEX ETF ZEB 474 24.180 24.070 24.150 +0.130 ZENYATTA VENTURES LTD. ZEN 62 1.970 1.960 1.960 -0.010 BMO SHORT FEDERAL BOND INDEX ETF ZFS 1 14.710 14.710 14.710 -0.010 BMO HI YLD US CORP BD HGD CAD INDEX ETF ZHY 6 15.970 15.930 15.930 -0.140 BMO LONG PROVINCIAL BOND INDEX ETF ZPL 5 14.890 14.890 14.890 -0.100 BMO S&P 500 INDEX ETF ZSP 16 23.770 23.640 23.720 +0.300 Trades: 23,197 Total Volume: 25,712,177 Total Value: $161,131,772 Advanced: 234 Declined: 288 Unchanged: 3,827 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.