Pure Trading Daily Market Summary August 01 2014 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDTL REAL ESTATE TR AAR.UN 57 4.670 4.620 4.640 +0.010 ADVANTAGE OIL & GAS LTD. AAV 95 5.850 5.750 5.810 -0.010 ADVANTAGE OIL & GAS LTD. 5% 30JAN15 AAV.DB.H 10 101.550 101.550 101.550 -0.220 ASHBURTON VENTURES INC ABR 10 0.035 0.035 0.035 -0.005 BARRICK GOLD CORPORATION ABX 78 20.030 19.680 19.880 +0.140 AIR CANADA CL A AC.A 23 9.500 9.330 9.350 -0.220 AIR CANADA CL B AC.B 656 9.530 9.310 9.340 -0.250 ATCO LTD. CL.I NV ACO.X 6 47.550 46.950 47.080 -0.650 AUTOCANADA INC. ACQ 2 72.130 72.030 72.130 -0.370 ALARIS ROYALTY CORP AD 22 31.860 31.580 31.860 +0.170 ALDERON IRON ORE CORP. ADV 3 1.370 1.370 1.370 -0.060 AGNICO EAGLE MINES LIMITED AEM 195 41.350 40.320 41.120 +0.570 ARGENT ENERGY TRUST AET.UN 26 2.680 2.660 2.670 -0.010 AG GROWTH INTERNATIONAL INC. AFN 3 48.500 48.500 48.500 -0.500 AGF MANAGEMENT LTD. CL.B NV AGF.B 16 11.630 11.460 11.490 -0.280 ALAMOS GOLD INC. AGI 42 10.480 10.140 10.450 +0.720 ALLIANCE GRAIN TRADERS INC. AGT 2 20.950 20.900 20.900 -0.040 AGRIUM INC AGU 16 99.400 98.360 99.000 -0.440 ASTON HILL FINANCIAL INC AHF 60 1.100 1.080 1.100 +0.010 ALTUS GROUP LIMITED AIF 5 21.990 21.850 21.990 -0.460 AIMIA INC. AIM 58 19.040 18.820 19.030 -0.130 ASANKO GOLD INC. AKG 10 2.720 2.620 2.660 +0.010 ALTAGAS LTD. ALA 23 49.410 48.140 48.230 -0.980 ALTAGAS LTD. 5 YR RESET PR SERIES G ALA.PR.G 4 25.500 25.490 25.500 +0.320 ALABAMA GRAPHITE CORP. ALP 40 0.200 0.200 0.200 +0.010 ALTIUS MINERALS CORP. ALS 5 14.740 14.670 14.720 +0.020 AMERICAN CREEK RES LTD AMK 50 0.045 0.045 0.045 -0.005 ALMADEN MINERALS LTD. AMM 2 1.510 1.510 1.510 +0.010 AINSWORTH LUMBER CO. LTD ANS 328 2.700 2.660 2.700 +0.010 ALLIED NEVADA GOLD CORP ANV 31 3.420 3.380 3.380 -0.020 SPHERE 3D CORPORATION ANY 2 6.950 6.890 6.950 +0.010 AFRICA OIL CORP AOI 124 6.670 6.440 6.530 -0.170 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 22 35.340 34.920 35.190 +0.270 APOGEE SILVER LTD. APE 450 0.015 0.015 0.015 0.000 ALGONQUIN POWER & UTILITIES CORP. AQN 107 8.200 8.060 8.190 +0.070 ARGONAUT GOLD INC. AR 136 4.050 3.930 4.000 +0.010 AECON GROUP INC ARE 51 16.530 16.380 16.510 +0.110 ARC RESOURCES LTD. ARX 119 30.180 29.310 29.520 -0.560 ALACER GOLD CORP. ASR 157 2.590 2.480 2.500 0.000 ATS AUTOMATION ATA 15 15.220 14.890 15.200 +0.340 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 44 30.390 30.020 30.370 +0.250 ANTIBE THERAPEUTICS INC. ATE 208 0.600 0.600 0.600 0.000 ATHABASCA OIL CORPORATION ATH 3095 6.360 6.210 6.290 +0.050 ATLANTIC POWER CORP. ATP 89 4.220 3.950 3.990 -0.140 AURICO GOLD INC. AUQ 65 4.520 4.400 4.440 -0.030 AVIGILON CORPORATION AVO 12 25.020 23.670 24.200 -1.100 AVANTI MINING INC. AVT 50 0.080 0.080 0.080 -0.025 ARTIS REIT AX.UN 73 15.680 15.580 15.660 +0.100 AMAYA GAMING GROUP INC. AYA 271 29.420 27.890 28.630 -0.430 AUGUSTA RESOURCE CORPORATION AZC 1 4.100 4.100 4.100 +0.030 BELL ALIANT INC. BA 206 31.150 30.970 30.980 -0.170 BANRO CORP. BAA 70 0.280 0.225 0.250 -0.025 BADGER DAYLIGHTING LTD. BAD 1023 32.290 31.620 31.750 -0.230 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 7 48.500 48.360 48.360 -0.340 BALMORAL RESOURCES LTD. BAR 348 1.800 1.730 1.800 +0.090 BLACKBERRY LIMITED BB 138 10.220 9.980 10.160 -0.040 BOMBARDIER INC. CL. A MV BBD.A 1 3.860 3.860 3.860 +0.030 BOMBARDIER INC. CL. B SV BBD.B 743 3.810 3.760 3.810 +0.060 COTT CORP BCB 11 7.670 7.580 7.580 +0.080 BCE INC. BCE 48 49.350 49.030 49.110 -0.260 BCE FIRST PR SHARES SERIES AA BCE.PR.A 1 20.900 20.900 20.900 -0.580 BEAR CREEK MINING CORP BCM 13 3.480 3.400 3.480 +0.110 BACANORA MINERALS LTD. BCN 20 1.250 1.250 1.250 -0.290 BLACK DIAMOND GROUP LIMITED BDI 1 29.080 29.080 29.080 -0.220 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 14 66.150 65.020 65.480 +0.560 BROOKFIELD GLOBAL INFRASTR SEC INCOME FD BGI.UN 3 10.650 10.610 10.650 +0.010 BARKERVILLE GOLD MINES LTD. BGM 5 0.395 0.395 0.395 -0.075 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 35 27.370 27.120 27.330 -0.050 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 11 43.450 42.500 43.420 +0.160 BIRCHCLIFF ENERGY LTD. BIR 47 11.010 10.700 10.990 +0.120 BNK PETROLEUM INC. BKX 176 1.290 1.230 1.250 -0.050 BALLARD POWER SYSTEMS INC BLD 37 4.380 4.310 4.370 +0.040 BORALEX INC. BLX 2 13.960 13.740 13.960 +0.160 BANK OF MONTREAL BMO 202 81.420 79.750 79.990 -1.330 BMO 5 YR RESET CL B PR SERIES 31 BMO.PR.W 90 25.010 24.970 24.990 0.000 BIONICHE LIFE J BNC 5 0.320 0.320 0.320 -0.010 BONTERRA ENERGY CORP. BNE 6 59.740 59.130 59.530 -0.820 BANKERS PETROLEUM LTD. BNK 621 6.300 6.130 6.190 +0.020 BONAVISTA ENERGY CORPORATION BNP 230 14.410 14.020 14.410 +0.360 BANK OF NOVA SCOTIA BNS 153 73.810 72.790 73.480 -0.540 BROOKFIELD CANADA OFFICE PROPERTIES BOX.UN 20 27.500 27.280 27.500 -0.130 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 19 22.510 22.360 22.420 -0.070 BIOTEQ ENVIRONMENTAL TECHNOLOGIES BQE 20 0.045 0.045 0.045 -0.005 BRI-CHEM CORP BRY 20 1.940 1.940 1.940 0.000 BTB REIT BTB.UN 17 4.630 4.610 4.610 -0.020 BAYTEX ENERGY CORP. BTE 143 46.690 45.530 45.820 -0.920 B2GOLD CORP. BTO 1145 2.890 2.840 2.870 +0.040 BELLATRIX EXPLORATION LTD BXE 384 8.070 7.760 7.860 -0.200 BLUE RIVER RESOURCES LTD. BXR 250 0.050 0.050 0.050 0.000 BOYD GROUP INCOME FUND BYD.UN 4 44.080 43.190 43.850 -0.230 CAE INC CAE 94 13.940 13.740 13.900 -0.050 CANAM GROUP INC. CAM 9 13.340 13.190 13.190 -0.130 CDN APARTMENT UN CAR.UN 29 23.340 23.000 23.170 +0.170 CASCADES INC CAS 58 6.670 6.370 6.370 -0.290 iSHARES 1-5 YEAR LADD CORP BND IN ETF CBO 20 19.640 19.630 19.630 0.000 COGECO CABLE INC. SV CCA 6 60.850 60.260 60.520 +0.450 CCL INDUSTRIES INC. CL. B NV CCL.B 15 110.140 105.630 110.140 +2.340 CAMECO CORP CCO 104 22.170 21.080 21.120 -0.880 CATAMARAN CORPORATION CCT 86 51.810 49.000 49.070 -0.510 COUNTERPATH CORPORATION CCV 1 1.250 1.250 1.250 -0.030 CANELSON DRILLING INC CDI 104 7.730 7.590 7.610 -0.070 CENTAMIN PLC. CEE 150 1.300 1.300 1.300 -0.050 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 25 9.540 9.370 9.390 -0.060 CANACCORD GENUITY GROUP INC. CF 26 12.500 12.260 12.350 -0.330 CANFOR CORP CFP 12 22.830 22.700 22.710 -0.390 CALFRAC WELL SERVICES LTD. CFW 27 20.930 20.620 20.890 +0.060 CENTERRA GOLD INC. CG 44 5.830 5.740 5.810 +0.120 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 43 3.200 3.110 3.170 -0.040 CINEPLEX INC. CGX 21 39.030 38.720 38.750 -0.240 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 83 21.030 20.880 21.000 -0.010 CHOICE PROPERTIES REIT CHP.UN 1 10.890 10.890 10.890 +0.020 CHORUS AVIATION INC. CL B CHR.B 10 4.320 4.320 4.320 -0.070 CI FINANCIAL CORP. CIX 94 35.420 34.670 34.770 -0.580 CARDINAL ENERGY LTD. CJ 2 19.390 19.380 19.390 -0.090 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 4 24.190 24.100 24.190 +0.080 CHINOOK ENERGY INC. CKE 50 2.200 2.110 2.130 -0.070 CARIBOU KING RESOURCES LTD. CKR 10 0.020 0.020 0.020 0.000 iSHARES 1-5 YEAR LADDERED GOV BD IN ETF CLF 30 19.300 19.290 19.300 +0.020 CELESTICA INC SV CLS 33 11.490 11.390 11.390 -0.300 CANADIAN IMPERIAL BANK OF COMMERCE CM 65 100.980 99.500 100.200 -0.960 COMPUTER MODELLING GROUP LTD CMG 9 14.140 13.120 14.140 +0.930 CANACOL ENERGY LTD CNE 160 7.060 6.870 6.890 -0.130 CONTINENTAL GOLD LIMITED CNL 55 3.910 3.820 3.870 0.000 CDN NATURAL RES CNQ 451 47.170 45.830 45.950 -1.610 CANADIAN NATIONAL RAILWAY CO. CNR 343 73.680 71.800 72.120 -0.740 CANADIAN OREBODIES INC CO 2040 0.015 0.015 0.015 0.000 CANADIAN OIL SANDS LIMITED COS 254 23.550 23.250 23.350 +0.060 CANADIAN PACIFIC RAILWAY LIMITED CP 34 206.820 203.310 204.630 -2.670 CANADIAN PLATINUM CORP. CPC 150 0.010 0.010 0.010 0.000 iSHARES S&P/TSX CDN PREF SHARE IND ETF CPD 13 16.410 16.380 16.380 -0.020 CRESCENT POINT ENERGY CORP. CPG 133 44.160 43.230 43.880 -0.630 CARPATHIAN GOLD INC. CPN 510 0.030 0.030 0.030 0.000 CAPITAL POWER CORPORATION CPX 20 26.850 26.400 26.840 +0.350 CEQUENCE ENERGY LTD. CQE 39 2.110 2.030 2.060 -0.080 CREW ENERGY INC CR 223 9.900 9.710 9.810 0.000 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 68 13.320 13.230 13.240 -0.010 CAPSTONE MINING CORP. CS 1038 2.940 2.860 2.940 +0.010 CAPSTONE INFRASTRUCTURE CORP. CSE 69 4.430 4.350 4.380 -0.060 CHARTWELL RETIREMENT RESIDENCES CSH.UN 46 10.850 10.760 10.810 0.000 CORSA COAL CORP. CSO 50 0.280 0.280 0.280 +0.030 CONTRANS GROUP INC. CSS 4 15.070 15.060 15.060 -0.020 CONSTELLATION SOFTWARE INC. CSU 84 278.050 257.800 277.540 +18.740 CAN-60 INCOME CORP. CSY 7 8.350 8.350 8.350 -0.100 CROCOTTA ENERGY INC. CTA 391 4.550 4.470 4.510 -0.030 CANADIAN TIRE CORPORATION CL. A NV CTC.A 46 104.100 103.300 104.090 +0.330 CITADEL INCOME FUND CTF.UN 27 3.560 3.560 3.560 -0.030 CANADIAN UTILITIES LTD. CL.A NV CU 47 39.180 38.520 38.880 -0.350 COMINAR R E UN CUF.UN 77 18.900 18.790 18.830 0.000 COPPER MINING CORPORATION CUM 38 2.710 2.670 2.670 -0.060 CANEXUS CORPORATION CUS 53 4.780 4.650 4.720 -0.020 CENOVUS ENERGY INC. CVE 99 33.720 33.120 33.540 +0.060 CDN WESTERN BANK CWB 3 41.350 41.200 41.350 -0.030 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 22 26.330 26.220 26.280 +0.040 CONCORDIA HEALTHCARE CORP. CXR 15 35.090 34.250 35.000 +0.780 COUNSEL CORP CXS 4 1.860 1.860 1.860 +0.010 DREAM OFFICE REIT 5.5% 31MAR17 D.DB.H 20 103.720 103.720 103.720 +0.290 DREAM OFFICE REIT D.UN 40 29.150 29.010 29.130 +0.100 DUNDEE CORP. CL.A SV DC.A 9 18.380 17.980 18.070 -0.110 DONNYCREEK ENERGY INC. DCK 16 2.400 2.360 2.400 -0.020 DOMINION DIAMOND CORPORATION DDC 11 15.250 15.140 15.170 -0.110 DELPHI ENERGY CORP. DEE 151 3.990 3.810 3.870 -0.110 DETOUR GOLD CORP. DGC 196 13.490 12.570 13.310 +0.960 DH CORPORATION DH 16 33.060 32.750 33.060 +0.360 DHX MEDIA LTD. DHX 263 7.140 7.060 7.090 +0.040 DREAM INDUSTRIAL REIT DIR.UN 22 9.650 9.630 9.630 +0.040 DIAMEDICA INC DMA 35 0.490 0.490 0.490 -0.150 DENISON MINES CORP DML 105 1.450 1.410 1.420 -0.010 DALRADIAN RESOURCES INC. DNA 5 0.870 0.870 0.870 -0.030 DOLLARAMA INC. DOL 8 89.900 89.210 89.900 +0.170 BRP INC. DOO 39 25.800 25.730 25.730 -0.490 DUNDEE PRECIOUS METALS INC. DPM 86 5.250 5.080 5.130 -0.050 MEDICAL FACILITIES CORP. DR 2 16.870 16.870 16.870 -0.110 DREAM GLOBAL REIT DRG.UN 99 9.180 9.030 9.150 +0.060 DREAM UNLIMITED CORP. DRM 1 13.320 13.320 13.320 -0.760 DIRTT ENVIRONMENTAL SOLUTIONS LTD. DRT 24 3.730 3.650 3.730 -0.030 DURAN VENTURES INC DRV 900 0.015 0.015 0.015 -0.005 DESCARTES SYS DSG 30 14.640 14.320 14.550 -0.160 DEETHREE EXPLORATION LTD. DTX 42 11.350 10.930 10.990 -0.470 DRAGONWAVE INC. DWI 24 1.650 1.590 1.610 +0.010 ENCANA CORP. ECA 281 23.530 23.010 23.080 -0.410 ENERCARE INC. ECI 9 13.590 13.560 13.580 -0.080 ENDEAVOUR SILVER CORP. EDR 27 6.550 6.410 6.460 +0.010 ELEMENT FINANCIAL CORPORATION EFN 141 14.090 13.800 13.870 -0.330 ENERGY FUELS INC. EFR 12 8.460 8.230 8.230 -0.110 ENERFLEX LTD. EFX 7 18.370 18.270 18.270 -0.200 EAGLE ENERGY TRUST EGL.UN 119 6.230 6.030 6.100 -0.070 EASYHOME LTD. EH 1 23.250 23.250 23.250 -1.200 EXCHANGE INCOME CORPORATION EIF 8 18.200 17.430 18.200 +0.920 EXCHANGE INCOME CORP. 7 YR 5.5% 30SEP19 EIF.DB.E 20 87.830 87.830 87.830 -6.190 CANOE EIT INCOME FUND TRUST EIT.UN 55 12.480 12.330 12.350 -0.140 ELDORADO GOLD ELD 241 8.720 8.240 8.650 +0.570 EL TIGRE SILVER CORP. ELS 50 0.300 0.300 0.300 +0.120 EMERA INCORPORATED EMA 12 33.620 33.370 33.530 -0.180 EMPIRE COMPANY LTD. CL.A NV EMP.A 2 76.750 76.680 76.750 -0.430 ENBRIDGE INC ENB 63 54.080 53.120 53.900 +0.520 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 2 29.560 29.330 29.330 +0.040 ENTREC CORPORATION ENT 112 1.470 1.450 1.470 +0.020 EPSILON ENERGY LTD. EPS 12 4.650 4.620 4.620 -0.140 ENERPLUS CORPORATION ERF 49 24.520 23.980 24.430 -0.500 ENSIGN ENERGY SERVICES INC. ESI 57 17.510 17.440 17.510 0.000 ESSENTIAL ENERGY SERVICES LTD. ESN 23 2.350 2.310 2.340 +0.040 ESPIAL GROUP INC. ESP 95 3.140 3.000 3.090 -0.070 EXTENDICARE INC. EXE 10 7.470 7.430 7.470 -0.010 EXO U INC. EXO 25 3.830 3.560 3.830 +0.390 FIRST CAPITAL REALTY INC. FCR 45 19.020 18.850 19.000 +0.080 FISSION URANIUM CORP. FCU 584 1.280 1.240 1.280 +0.040 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 16 525.000 515.270 516.050 +6.540 FIRST QUANTUM J FM 429 25.970 24.970 25.040 -0.810 FIRST NATIONAL MORTGAGE INVESTMENT FUND FNM.UN 3 8.600 8.600 8.600 0.000 FRANCO-NEVADA CORPORATION FNV 42 62.230 61.630 61.880 +0.230 FIRST MAJESTIC SILVER CORP FR 48 11.700 11.510 11.640 +0.080 CANYON SERVICES GROUP INC. FRC 56 16.190 15.790 16.060 +0.380 FREEHOLD ROYALTIES LTD. FRU 7 25.480 25.200 25.310 -0.370 FIRSTSERVICE CORPORATION SV FSV 3 60.570 58.890 58.890 -1.930 FIERA CAPITAL CORPORATION FSZ 3 12.310 12.260 12.290 -0.010 FORTIS INC FTS 88 33.450 33.000 33.010 -0.500 FINNING INTL FTT 30 31.210 30.980 31.060 -0.240 FORTUNA SILVER MINES INC FVI 25 6.080 5.970 6.010 +0.060 GOLDCORP INC G 2060 30.450 30.080 30.270 +0.380 GREAT CANADIAN GAMING CORP GC 1 15.810 15.810 15.810 +0.020 GRAN COLOMBIA GOLD CORP. GCM 30 1.590 1.560 1.560 -0.030 GIBSON ENERGY INC. GEI 24 33.540 33.190 33.470 +0.020 CGI GROUP INC. CL.A SV GIB.A 172 39.110 38.430 38.650 -0.530 GILDAN ACTIVEWEAR INC. GIL 43 64.820 63.700 64.240 +0.380 GMP CAPITAL INC. GMP 51 8.250 8.200 8.220 +0.020 GRAPHITE ONE RESOURCES INC GPH 105 0.125 0.125 0.125 0.000 GREAT PANTHER SILVER LIMITED GPR 5 1.390 1.390 1.390 -0.060 BSM TECHNOLGIES INC GPS 14 2.130 2.130 2.130 +0.030 GRANITE REIT GRT.UN 51 40.750 40.700 40.750 -0.050 GLUSKIN SHEFF + ASSOCIATES INC. GS 1 31.320 31.320 31.320 -0.680 GOLDEN STAR GSC 5 0.600 0.600 0.600 +0.040 GRAN TIERRA ENERGY INC GTE 149 7.270 7.170 7.250 0.000 KNIGHT THERAPEUTICS INC. GUD 67 5.100 4.930 4.960 -0.170 GUYANA GOLDFIELDS INC GUY 37 3.130 3.060 3.100 +0.030 GREAT-WEST LIFECO INC GWO 48 31.670 31.290 31.350 -0.410 GREAT-WEST LIFECO INC. PR SER P GWO.PR.P 1 25.800 25.800 25.800 0.000 GEAR ENERGY LTD GXE 25 5.600 5.310 5.600 -0.020 GUESTLOGIX INC GXI 105 1.200 1.180 1.180 0.000 HUDSON S BAY COMPANY HBC 11 16.320 16.200 16.260 -0.160 HUDBAY MINERALS INC. HBM 116 11.790 11.460 11.610 -0.110 HOME CAPITAL GROUP INC. HCG 28 52.900 52.340 52.640 +0.760 ENERGY LEADERS INCOME FUND HEN.UN 24 12.060 12.060 12.060 -0.250 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 18 7.990 7.810 7.990 -0.440 HORIZONS ACTIVE FLOATING RATE BOND ETF C HFR 7 10.190 10.190 10.190 +0.010 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 16 10.220 10.150 10.220 -0.390 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 129 7.330 7.040 7.320 +0.130 HORIZON NORTH LOGISTICS HNL 60 6.000 5.850 6.000 +0.040 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 306 4.000 3.950 3.970 +0.030 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 480 4.790 4.740 4.780 -0.040 H & R REAL EST UN HR.UN 68 23.330 23.070 23.230 +0.100 HRT PARTICIPACOES EM PETROLEO S.A. HRP 975 0.310 0.310 0.310 +0.120 HARTE GOLD CORP HRT 5 0.325 0.325 0.325 +0.070 HORIZONS BETAPRO S&P 500R BEAR PLUS ETF HSD 1 11.830 11.830 11.830 +0.500 HUSKY ENERGY INC. HSE 230 33.060 32.540 32.820 -0.350 HORIZONS BETAPRO S&P 500R BULL PLUS ETF HSU 53 27.650 27.160 27.400 -0.880 HORIZONS BPRO S&P 500 VIX SHT BULL ETF HVU 886 19.580 16.340 19.090 +1.950 HIGH ARCTIC ENERGY SERVICES HWO 28 4.870 4.780 4.860 -0.040 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 1451 4.940 4.790 4.900 +0.090 HORIZONS S&P/TSX 60 INDEX ETF HXT 11 27.600 27.520 27.520 -0.360 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 186 30.080 29.250 29.380 -0.580 ITHACA ENERGY INC IAE 31 2.470 2.420 2.440 0.000 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 80 46.690 46.230 46.370 -1.350 INTEGRA GOLD CORP. ICG 5 0.210 0.210 0.210 -0.025 IVANHOE ENERGY IE 40 0.260 0.260 0.260 -0.015 INTACT FINANCIAL CORPORATION IFC 24 72.270 72.000 72.160 -0.580 INTACT FINANCIAL CORP. CL A SER 1 IFC.PR.A 2 24.350 24.350 24.350 +0.130 INTERFOR CORPORATION IFP 115 15.080 14.860 15.040 -0.160 IGM FINANCIAL INC. IGM 64 51.150 50.800 50.870 -0.580 ISHARES GOLD TRUST IGT 10 13.670 13.670 13.670 +0.010 INTERRENT REIT IIP.UN 3 5.730 5.730 5.730 +0.010 IAMGOLD CORP IMG 1653 4.140 4.030 4.070 +0.060 IMPERIAL OIL IMO 28 55.580 54.840 55.140 -0.800 IMAX CORP IMX 2 28.890 28.890 28.890 +0.280 INNERGEX RENEWABLE ENERGY INC. INE 41 10.570 10.500 10.570 +0.070 INNVEST REIT TRUST UNIT INN.UN 3 5.570 5.490 5.490 -0.100 INTER PIPELINE LTD. IPL 25 33.530 32.800 32.880 -0.870 INTL TOWER HILL MINE LTD ITH 10 0.780 0.780 0.780 -0.010 IVANHOE MINES LTD. IVN 1131 1.520 1.480 1.490 -0.030 JUST ENERGY GROUP INC. JE 95 5.860 5.590 5.670 -0.230 JOURNEY ENERGY INC. JOY 6 11.660 11.650 11.660 -0.290 KINROSS GOLD CORP K 321 4.450 4.310 4.340 -0.020 KINROSS GOLD CORP D WTS. K.WT.D 6 KLONDEX MINES LTD. KDX 57 2.010 1.980 1.990 +0.020 KELT EXPLORATION LTD. KEL 73 12.950 12.750 12.870 +0.040 KEYERA CORP. KEY 73 82.150 81.620 82.010 +0.270 KIRKLAND LAKE GOLD INC. KGI 546 4.050 3.900 4.040 +0.240 KELSO TECHNOLOGIES INC KLS 7 6.890 6.770 6.890 +0.040 KILLAM PROPERTIES INC. KMP 5 10.380 10.380 10.380 +0.010 LOBLAW COMPANIES LIMITED L 131 53.700 52.880 53.040 -0.600 LARAMIDE RESOURCES LTD. LAM 25 0.495 0.485 0.485 +0.085 LAURENTIAN BANK LB 5 51.260 50.810 50.890 -0.690 LIGNOL ENERGY CORP LEC 220 0.040 0.035 0.035 -0.030 LEGACY OIL AND GAS INC. LEG 241 8.260 7.880 8.080 -0.170 CANADIAN LIFE COMPANIES SPLIT CORP. LFE 1 4.560 4.560 4.560 +0.230 CDN LIFE COS SPLIT CORP. 2012 PR LFE.PR.B 40 10.160 10.140 10.150 +0.020 LABRADOR IRON ORE ROYALTY CORPORATION LIF 15 31.110 30.680 30.710 -0.320 LUMENPULSE INC. LMP 1 21.550 21.550 21.550 -0.470 LINAMAR CORP LNR 186 59.000 58.540 58.590 -0.830 LONG RUN EXPLORATION LTD LRE 310 5.480 5.400 5.440 -0.040 LAKE SHORE GOLD CORP. LSG 3988 1.240 1.200 1.220 +0.020 LIGHTSTREAM RESOURCES LTD. LTS 176 7.120 6.860 6.940 -0.270 LEONOVUS INC. LTV 1000 0.335 0.335 0.335 -0.015 LUCARA DIAMOND CORP LUC 122 2.600 2.560 2.600 +0.050 LUNDIN MINING CORP. LUN 2927 6.560 6.210 6.400 +0.120 LYNDEN ENERGY CORP LVL 20 1.030 1.030 1.030 +0.230 LEVON RES LTD LVN 25 0.300 0.300 0.300 0.000 MAG SILVER CORP. MAG 10 9.930 9.860 9.930 +0.050 MAGELLAN AEROSPACE CORP. MAL 1 12.290 12.290 12.290 +0.180 MANITOBA TELECOM MBT 69 31.230 30.390 30.550 -0.750 MCCOY GLOBAL INC. MCB 1 6.120 6.120 6.120 -0.350 MACDONALD DETTWILER MDA 6 80.220 78.430 78.800 -2.700 MAJOR DRILLING GRP MDI 537 9.070 8.980 9.040 +0.040 MIDWAY GOLD CORP MDW 5 1.010 1.010 1.010 +0.040 MEG ENERGY CORP. MEG 279 39.460 38.350 38.600 -0.410 MANITOK ENERGY INC. MEI 74 2.710 2.670 2.690 0.000 MANULIFE FIN MFC 661 22.310 21.860 21.920 -0.350 MAPLE LEAF FOODS MFI 35 19.710 19.380 19.450 -0.250 MANULIFE FLOATING RATE SENIOR LOAN FUND MFR.UN 7 9.680 9.680 9.680 +0.010 MAGNA INTERNATIONAL INC. COMMON MG 22 117.320 115.840 116.880 -0.280 MEGA URANIUM LTD. MGA 45 0.230 0.215 0.215 -0.010 GENWORTH MI CANADA INC. MIC 15 38.840 38.580 38.620 -0.890 MERCATOR MINERALS LTD. ML 670 0.050 0.050 0.050 -0.005 MOOD MEDIA CORPORATION MM 730 0.550 0.550 0.550 0.000 MARRET MULTI-STRATEGY INCOME FD CL A MMF.UN 10 9.580 9.580 9.580 -0.020 MART RESOURCES INC MMT 646 1.350 1.300 1.320 -0.040 MANDALAY RESOURCES CORP MND 1420 1.180 1.150 1.160 0.000 MENA HYDROCARBONS INC. MNH 500 0.030 0.030 0.030 +0.005 MITEL NETWORKS CORPORATION MNW 4 11.970 11.880 11.880 -0.230 MARQUEE ENERGY LTD. MQL 29 1.140 1.130 1.130 -0.060 MARTINREA INTERNATIONAL INC. MRE 12 12.800 12.530 12.690 -0.120 MORGUARD N.A. RESIDENTIAL REIT MRG.UN 9 10.200 10.160 10.160 -0.010 MORGUARD UN MRT.UN 13 18.060 17.870 17.870 +0.100 METRO INC. MRU 7 70.500 70.490 70.500 -0.510 MERUS LABS INTERNATIONAL INC. MSL 26 2.600 2.490 2.580 -0.060 MULLEN GROUP LTD. MTL 57 27.960 27.530 27.780 -0.130 MCEWEN MINING INC. MUX 3 3.160 3.130 3.130 +0.050 METHANEX CORP MX 13 69.720 68.400 68.400 -2.580 NATIONAL BANK OF CANADA NA 90 48.740 48.070 48.280 -0.460 NEWALTA CORPORATION NAL 17 21.070 20.930 21.000 -0.010 NIOCORP DEVELOPMENTS LTD. NB 25 0.600 0.540 0.540 -0.120 NORBORD INC. NBD 9 22.720 22.210 22.210 -0.590 NEVADA COPPER CORP. NCU 32 2.310 2.260 2.260 -0.100 NORTHERN DYNASTY MINERALS LTD. NDM 20 0.930 0.930 0.930 +0.010 NORDION INC. NDN 4 14.130 14.130 14.130 +0.010 NEW FLYER INDUSTIRES INC. NFI 1 12.870 12.870 12.870 -0.080 NOVAGOLD RES INC. NG 18 4.180 4.000 4.050 -0.060 NORTHERN GRAPHITE CORPORATION NGC 5 1.080 1.080 1.080 -0.100 NEW GOLD INC. NGD 101 6.830 6.710 6.780 +0.060 NORANDA INCOME FUND NIF.UN 29 5.650 5.600 5.620 +0.050 NIKO RES NKO 11 1.980 1.950 1.970 -0.010 NEULION INC. NLN 35 1.130 1.040 1.130 -0.040 NORTH AMERICAN ENERGY PARTNERS INC. NOA 8 7.920 7.790 7.860 -0.060 NORTHLAND POWER INC. NPI 20 17.790 17.510 17.780 +0.170 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 2 29.170 29.090 29.170 -0.590 NEVSUN RES J NSU 4828 4.300 4.190 4.280 +0.130 NUVISTA ENERGY LTD. NVA 223 10.060 9.760 9.940 -0.070 THE NORTH WEST COMPANY INC. NWC 2 23.740 23.740 23.740 -0.200 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 30 9.990 9.900 9.920 +0.020 NUINSCO RES J NWI 150 0.015 0.015 0.015 0.000 ONEX CORPORATION SV OCX 10 63.430 63.410 63.410 -0.180 OCEANAGOLD CORP. OGC 82 3.210 3.160 3.200 +0.080 OSISKO GOLD ROYALTIES LTD. OR 47 15.720 15.610 15.710 +0.050 OPEN TEXT CORP OTC 71 61.130 59.880 60.080 -0.560 PRIMERO MINING CORP. P 13 8.610 8.420 8.540 +0.170 PAN AMERICAN J PAA 7 16.030 15.800 15.960 -0.060 PRECISION DRILLING CORPORATION PD 415 13.610 13.220 13.300 -0.290 N A PALLADIUM PDL 30 0.290 0.285 0.285 -0.005 PALADIN RESOURCES LTD. PDN 5 0.370 0.370 0.370 0.000 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 9 36.510 36.170 36.450 -0.360 PREMIER GOLD MINES LTD. PG 78 3.020 2.930 2.980 +0.040 PENGROWTH ENERGY CORPORATION PGF 153 6.950 6.780 6.950 +0.010 PATIENT HOME MONITORING CORP. PHM 5 0.350 0.350 0.350 +0.010 PHX ENERGY SERVICES CORP. PHX 8 15.580 15.520 15.540 +0.040 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 9 21.590 21.260 21.260 -0.300 PJX RESOURCES INC. PJX 5 0.140 0.140 0.140 PARKLAND FUEL CORPORATION PKI 14 20.510 20.410 20.450 -0.140 PARK LAWN CORPORATION PLC 400 9.500 9.500 9.500 PILOT GOLD INC. PLG 15 1.450 1.420 1.450 +0.050 PROMETIC LIFE SCIENCES INC. PLI 941 1.320 1.270 1.280 +0.050 PARALLEL ENERGY TRUST PLT.UN 43 3.880 3.590 3.710 -0.160 PLAZA RETAIL REIT PLZ.UN 35 3.970 3.950 3.950 -0.040 PERPETUAL ENERGY INC. PMT 35 2.070 2.040 2.050 -0.010 PINECLIFF ENERGY INC. PNE 233 1.820 1.780 1.800 -0.030 PANORIENT ENERGY CORP. POE 5 2.050 2.050 2.050 -0.040 PETRO ONE ENERGY CORP. POP 5 0.295 0.295 0.295 +0.045 POTASH CORPORATION OF SASKATCHEWAN INC POT 58 38.820 37.880 38.220 -0.490 PARAMOUNT RESOURCES LTD. POU 130 56.110 54.400 54.610 -1.190 POWER CORPORATION OF CANADA SV POW 21 32.010 31.560 31.620 -0.430 POWER CORP NON-CUM 1ST PFD SHS SER D POW.PR.D 1 24.220 24.220 24.220 +1.480 PEMBINA PIPELINE CORPORATION PPL 41 45.520 44.680 45.070 -0.620 PAINTED PONY PETROLEUM LTD. PPY 69 11.470 11.200 11.440 -0.130 PROBE MINES LTD PRB 13 2.350 2.300 2.320 -0.070 PANTERRA RESOURCE CORP. PRC 200 0.560 0.560 0.560 0.000 PACIFIC RUBIALES ENERGY CORP PRE 941 22.210 21.340 22.050 +1.150 PERSEUS MINING LIMITED PRU 90 0.440 0.440 0.440 +0.005 PETROWEST CORPORATION PRW 18 1.280 1.250 1.250 -0.010 PULSE SEISMIC INC. PSD 6 3.030 3.010 3.030 -0.060 PERFORMANCE SPORTS GROUP LTD PSG 1 17.550 17.550 17.550 +0.050 PASON SYSTEMS INC. PSI 25 27.940 27.600 27.790 -0.070 PRAIRIESKY ROYALTY LTD. PSK 20 40.000 39.700 40.000 +0.300 PETROAMERICA OIL CORP. PTA 105 0.335 0.330 0.330 0.000 POET TECHNOLOGIES INC. PTK 210 1.480 1.400 1.400 -0.040 PRETIUM RESOURCES INC. PVG 30 7.650 7.400 7.490 -0.040 POWER FINANCIAL CORP. PWF 61 34.980 34.490 34.590 -0.430 PENN WEST PETROLEUM LTD. PWT 595 8.400 8.190 8.280 -0.150 PALLISER OIL & GAS CORPORATION PXL 30 0.160 0.160 0.160 -0.070 PAREX RESOURCES INC. PXT 78 14.540 14.100 14.400 +0.190 BLACKPEARL RESOURCES INC. PXX 61 2.130 2.110 2.120 -0.020 QUEBECOR INC. CL.B SV QBR.B 297 27.030 26.210 26.580 +0.100 QUESTERRE ENERGY CORP QEC 11 1.230 1.220 1.230 +0.010 QUESTOR TECHNOLOGY INC. QST 41 3.190 3.190 3.190 -0.180 ROMARCO MINERALS INC. R 245 0.900 0.870 0.890 -0.010 RITCHIE BROS AUCTIONEERS INC. RBA 26 26.400 26.130 26.360 -0.040 RB ENERGY INC. RBI 295 0.320 0.310 0.310 0.000 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 93 42.810 42.120 42.360 -0.240 ROCK ENERGY INC. RE 45 6.450 6.140 6.420 -0.080 CDN REAL ESTATE UN REF.UN 14 46.650 45.910 46.500 +0.600 RIOCAN REAL EST UN REI.UN 64 27.430 27.120 27.300 +0.210 REITMANS CANADA LTD. CL.A NV RET.A 3 5.990 5.920 5.920 -0.110 RICHMONT MINES RIC 5 1.610 1.610 1.610 +0.030 RIO ALTO MINING LIMITED RIO 160 2.590 2.510 2.530 +0.010 REDKNEE SOLUTIONS INC. RKN 19 4.960 4.750 4.780 -0.170 REGAL LIFESTYLE COMMUNITIES INC. RLC 15 8.270 8.170 8.230 -0.110 RESERVOIR MINERALS INC. RMC 21 5.970 5.960 5.970 -0.060 ROCKY MOUNTAIN DEALERSHIPS INC. RME 4 10.780 10.780 10.780 -0.070 RETROCOM REIT RMM.UN 102 4.310 4.300 4.300 -0.010 RMP ENERGY INC. RMP 124 7.980 7.680 7.880 +0.020 RUBICON MINERALS CORP. RMX 122 1.660 1.640 1.650 +0.020 TRANSALTA RENEWABLES INC. RNW 3 11.600 11.550 11.560 -0.040 ROXGOLD INC. ROG 25 0.900 0.900 0.900 0.000 RONA INC. RON 9 12.110 11.860 12.110 -0.170 RAM POWER CORP. RPG 1710 0.020 0.020 0.020 -0.005 RED PINE EXPLORATION INC. RPX 1170 0.015 0.010 0.010 -0.005 RAGING RIVER EXPLORATION INC. RRX 177 9.500 9.290 9.390 -0.020 ROGERS SUGAR INC. RSI 149 4.590 4.530 4.570 +0.050 ARTEK EXPLORATION LTD. RTK 25 3.350 3.260 3.290 -0.060 RUSSEL METALS RUS 4 34.880 34.830 34.880 -0.300 ROYAL BANK OF CANADA RY 209 80.460 78.950 79.340 -1.140 SHERRITT INTL RV S 591 4.500 4.310 4.330 -0.150 SAPUTO INC. SAP 14 67.490 67.040 67.490 -0.110 SHAWCOR LTD SCL 77 55.000 54.700 55.000 +0.050 SPROTT RESOURCE CORP SCP 12 3.240 3.140 3.140 -0.060 SEABRIDGE GOLD INC. SEA 16 10.480 10.100 10.210 +0.020 SECURE ENERGY SERVICES INC. SES 32 23.240 22.660 22.900 -0.170 SPYGLASS RESOURCES CORP SGL 213 1.670 1.660 1.670 +0.030 SAN GOLD CORP SGR 15 0.130 0.130 0.130 0.000 SURGE ENERGY INC. SGY 874 8.470 8.130 8.280 -0.210 SPROTT INC SII 123 2.980 2.960 2.960 +0.010 STELLA JONES INC SJ 1 27.260 27.260 27.260 +0.260 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 39 26.830 26.560 26.770 +0.050 SUN LIFE FINANCIAL INC. SLF 49 41.300 40.980 41.090 -0.490 SILVER WHEATON CORP. SLW 168 28.920 28.270 28.500 +0.020 SEMAFO J SMF 1594 4.780 4.610 4.650 -0.070 SUMMIT INDUSTRIAL INCOME REIT SMU.UN 20 6.330 6.290 6.330 +0.110 SNC-LAVALIN SV SNC 4 58.000 57.420 57.490 -0.330 SUPERIOR PLUS CORP. SPB 22 13.920 13.730 13.900 -0.050 SPARTAN ENERGY CORP. SPE 1272 3.880 3.810 3.870 -0.030 STORM RESOURCES LTD. SRX 813 4.700 4.550 4.700 +0.100 SANDSTORM GOLD LTD. SSL 26 7.510 7.310 7.500 +0.120 SILVER STANDARD RES INC. SSO 48 10.220 9.700 9.870 -0.160 STUDENT TRANSPORTATION INC. COMMON STB 27 7.030 6.990 7.010 -0.010 STANTEC INC STN 1 68.480 68.480 68.480 -1.140 SOUTHERN PACIFIC RESOURES CORP STP 45 0.175 0.170 0.170 -0.005 SUNCOR ENERGY INC. SU 2078 44.520 43.300 43.430 -1.330 SULLIDEN GOLD CORPORATION LTD. SUE 4 1.400 1.390 1.400 +0.040 SOLIUM CAPITAL INC. SUM 1 7.310 7.310 7.310 -0.100 SANDVINE CORPORATION SVC 48 3.590 3.530 3.570 0.000 SILVERCREST MINES INC SVL 1 2.220 2.220 2.220 -0.010 SILVERCORP METALS INC. SVM 22 2.040 2.030 2.040 0.000 SAVANNA ENERGY SERVICES CORP SVY 11 8.000 7.870 7.950 0.000 SIERRA WIRELESS SW 14 22.390 21.680 21.940 +1.340 STORNOWAY DIAMOND CORP. SWY 40 0.670 0.670 0.670 +0.010 TELUS CORPORATION T 135 38.220 37.820 37.970 -0.090 TRANSALTA CORPORATION TA 59 12.530 12.360 12.480 -0.030 TAG OIL LTD TAO 4 2.520 2.520 2.520 +0.020 TWIN BUTTE ENERGY LTD. TBE 813 1.680 1.640 1.650 -0.030 TECK RESOURCES LTD. CL.B SV TCK.B 227 26.410 25.830 25.980 -0.140 TRANSCONTINENTAL INC. CL A SV TCL.A 32 13.920 13.630 13.810 -0.100 THOMPSON CREEK METALS COMPANY TCM 78 3.070 3.000 3.070 +0.040 TRICON CAPITAL GROUP INC. TCN 21 7.510 7.390 7.390 -0.080 TRICAN WELL TCW 56 15.960 15.710 15.960 +0.280 TORONTO-DOMINION BANK TD 470 57.000 56.230 56.520 -0.480 TD BANK 5 YR RESET PR SER 3 TD.PF.B 166 25.100 25.070 25.090 +0.010 TRINIDAD DRILLING LTD. TDG 10 10.540 10.460 10.540 -0.020 TRILOGY ENERGY CORP. TET 26 27.880 27.570 27.600 -0.170 TRANSFORCE INC. TFI 18 27.800 27.480 27.760 +0.210 TRANSGLOBE J TGL 38 6.790 6.570 6.670 -0.140 TRUE GOLD MINING INC. TGM 15 0.450 0.450 0.450 -0.010 TIM HORTONS INC. THI 23 60.870 60.290 60.290 -0.610 TAHOE RESOURCES INC. THO 2 29.240 29.150 29.240 +0.360 TOROMONT IND TIH 10 26.300 26.060 26.270 +0.220 TEKMIRA PHAMACEUTICALS CORP TKM 1 15.640 15.640 15.640 +1.140 TASEKO MINES LTD. TKO 14 2.510 2.500 2.510 0.000 TALISMAN ENERGY INC. TLM 979 11.570 11.290 11.350 -0.090 TEMBEC INC. TMB 1 3.200 3.200 3.200 -0.090 TIMMINS GOLD CORP TMM 52 2.020 1.980 2.010 +0.010 TORC OIL & GAS LTD. TOG 111 13.300 12.850 12.910 -0.370 TSO3 INC TOS 30 0.750 0.750 0.750 +0.250 TOTAL ENERGY SERVICES INC. TOT 4 21.750 21.750 21.750 -0.300 TOURMALINE OIL CORP. TOU 24 51.370 50.710 51.090 -0.730 TEMPLE HOTELS INC. TPH 10 5.780 5.770 5.770 +0.010 TETHYS PETROLEUM LTD. TPL 10 0.355 0.355 0.355 -0.035 THOMSON REUTERS CORP. TRI 659 41.200 40.800 40.960 -0.280 TRANSCANADA CORPORATION TRP 296 54.720 53.200 53.950 -0.750 TURQUOISE HILL RESOURCES LTD. TRQ 158 3.770 3.660 3.710 -0.070 TRANSAT A.T. INC. CLASS B TRZ.B 1 8.600 8.600 8.600 -0.700 TREVALI MINING CORPORATION TV 309 1.320 1.310 1.320 +0.010 TAMARACK VALLEY ENERGY LTD. TVE 38 6.250 6.060 6.200 -0.100 TWEED MARIJUANA INC. TWD 5 2.460 2.460 2.460 +0.020 TOREX GOLD RESOURCES INC. TXG 249 1.530 1.510 1.510 0.000 TOREX GOLD RESOURCES INC. WTS TXG.WT 1102 0.020 0.020 0.020 -0.010 URANIUM PARTICIPATION CORP. U 391 5.180 5.070 5.180 -0.020 DOMTAR CORPORATION UFS 6 39.750 39.060 39.450 +0.210 ULTRA LITHIUM INC. ULI 320 0.020 0.020 0.020 -0.010 UNI SELECT INC UNS 2 28.040 28.030 28.030 +0.600 UR-ENERGY INC. URE 5 1.210 1.210 1.210 -0.010 VERMILION ENERGY INC. VET 35 70.280 69.240 69.240 -2.820 VICWEST INC VIC 32 10.400 10.400 10.400 -0.220 ASTON HILL VIP INCOME FUND VIP.UN 1 10.180 10.180 10.180 -0.280 5N PLUS INC. VNP 11 3.720 3.630 3.640 -0.110 VALEANT PHARMACEUTICALS INTL INC. VRX 89 131.510 127.020 129.540 +1.710 VERESEN INC. VSN 106 18.470 18.210 18.400 -0.120 VIXS SYSTEMS INC. VXS 6 1.850 1.850 1.850 -0.050 WHITECAP RESOURCES INC. WCP 160 15.770 15.430 15.600 -0.280 WESTERN FOREST PRODUCTS INC. WEF 1447 2.330 2.290 2.300 -0.010 WESTERNONE INC. WEQ 1 7.950 7.950 7.950 -0.010 WEST FRASER TIMBER WFT 36 49.540 48.460 48.480 -1.230 WI-LAN INC WIN 237 3.530 3.490 3.500 0.000 WESTJET AIRLINES LTD. WJA 51 28.510 28.100 28.470 +0.460 GEORGE WESTON LIMITED WN 33 87.850 86.900 87.260 -0.400 WESTPORT INNOV WPT 11 17.170 16.570 16.860 -1.800 WESTERN ENERGY SVCS CORP WRG 20 10.800 10.710 10.740 +0.320 WSP GLOBAL INC. WSP 13 36.240 35.520 35.620 -0.890 WESTSHORE TERMINALS INVESTMENT CORP. WTE 9 33.190 32.850 32.860 -0.360 WESTERNZAGROS RESOURCES LTD WZR 52 1.080 1.080 1.080 0.000 iSHARES CANADIAN UNIVERSE BOND INDEX ETF XBB 2 31.070 31.070 31.070 +0.170 iSHARES CANADIAN CORPORATE BD INDEX ETF XCB 86 21.420 21.360 21.420 +0.100 XTREME DRILLING AND COIL SERVICES CORP. XDC 7 4.800 4.710 4.800 +0.010 iSHARES S&P/TSX CAPPED ENERGY INDEX ETF XEG 539 19.840 19.640 19.730 -0.280 XCITE ENERGY LIMITED XEL 25 1.170 1.170 1.170 -0.090 iSHARES S&P/TSX CAPPED FINANCIALS INDEX XFN 34 32.290 31.850 31.850 -0.360 iSHARES S&P/TSX GLOBAL GOLD INDEX ETF XGD 40 12.390 12.320 12.370 +0.180 iSHARES S&P/TSX 60 INDEX ETF XIU 1376 22.330 21.960 22.080 -0.200 iSHARES CDN SHORT TERM BOND INDEX ETF XSB 24 28.650 28.610 28.640 +0.050 iSHARES CORE CDN SH TM CORP+MAPLE BD IND XSH 420 19.880 19.880 19.880 +0.020 iSHARES CORE S&P 500 INDEX ETF CAD HDGD XSP 4 22.070 22.060 22.060 -0.200 SIRIUS XM CANADA HOLDINGS INC. SV XSR 1 7.450 7.450 7.450 +0.040 iSHARES U.S. SMALL CAP INDEX ETF CAD HDG XSU 14 24.150 23.870 23.900 -0.370 YELLOW MEDIA LIMITED Y 6 18.030 17.820 18.030 +0.260 YANGARRA RESOURCES LTD. YGR 26 3.400 3.330 3.370 -0.130 YAMANA GOLD INC YRI 3177 9.620 9.380 9.460 +0.180 BMO SHORT CORPORATE BOND INDEX ETF ZCS 3 14.790 14.790 14.790 0.000 BMO S&P/TSX EQUAL WEIGHT BANKS INDEX ETF ZEB 127 23.940 23.650 23.720 -0.300 ZENYATTA VENTURES LTD. ZEN 84 1.900 1.870 1.880 +0.010 BMO COVERED CALL UTILITIES ETF ZWU 3 15.500 15.500 15.500 -0.070 Trades: 23,535 Total Volume: 9,395,047 Total Value: $110,735,794 Advanced: 199 Declined: 312 Unchanged: 3,830 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.