Pure Trading Daily Market Summary August 05 2014 Closing Numbers Stock Symbol Vol(00s) High Low Close Change ALLANA POTASH CORP. AAA 5 0.350 0.350 0.350 -0.005 PURE INDTL REAL ESTATE TR AAR.UN 78 4.670 4.630 4.670 +0.030 ADVANTAGE OIL & GAS LTD. AAV 305 5.850 5.730 5.800 -0.010 ADVANTAGE OIL & GAS LTD. 5% 30JAN15 AAV.DB.H 40 101.780 101.610 101.610 +0.060 ATHABASCA MINERALS INC ABM 2 2.560 2.560 2.560 +0.020 BARRICK GOLD CORPORATION ABX 83 19.780 19.450 19.760 -0.120 AIR CANADA CL A AC.A 60 9.300 9.190 9.260 -0.090 AIR CANADA CL B AC.B 2366 9.290 9.220 9.260 -0.080 ATCO LTD. CL.I NV ACO.X 13 47.590 46.960 47.410 +0.330 AUTOCANADA INC. ACQ 12 74.060 73.310 73.440 +1.310 ACT AURORA CONTROL TECHNOLOGIES CORP ACU 20 0.380 0.380 0.380 ALARIS ROYALTY CORP AD 11 32.170 31.770 31.820 -0.040 ALDERON IRON ORE CORP. ADV 14 1.380 1.330 1.380 +0.010 AGNICO EAGLE MINES LIMITED AEM 520 41.500 40.210 41.210 +0.090 ARGENT ENERGY TRUST AET.UN 54 2.670 2.650 2.650 -0.020 AGF MANAGEMENT LTD. CL.B NV AGF.B 21 11.660 11.550 11.650 +0.160 ALAMOS GOLD INC. AGI 30 10.310 9.980 10.210 -0.240 ALLIANCE GRAIN TRADERS INC. AGT 9 20.440 20.260 20.390 -0.510 AGRIUM INC AGU 60 101.280 99.840 100.920 +1.920 ASTON HILL FINANCIAL INC AHF 30 1.090 1.090 1.090 -0.010 ALTUS GROUP LIMITED AIF 9 22.800 22.340 22.710 +0.720 AIMIA INC. AIM 11 18.950 18.810 18.950 -0.080 ASANKO GOLD INC. AKG 68 2.700 2.590 2.700 +0.040 ALTAGAS LTD. ALA 34 48.670 47.890 48.250 +0.020 ALTIUS MINERALS CORP. ALS 8 14.350 14.260 14.260 -0.460 AUTOMODULAR CORPORATION AM 36 2.290 2.290 2.290 +0.030 AINSWORTH LUMBER CO. LTD ANS 298 2.680 2.630 2.630 -0.070 ALLIED NEVADA GOLD CORP ANV 43 3.380 3.250 3.350 -0.030 ANACONDA MINING INC ANX 100 0.070 0.070 0.070 0.000 AFRICA OIL CORP AOI 66 6.480 6.160 6.240 -0.290 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 14 35.770 35.340 35.560 +0.370 ALGONQUIN POWER & UTILITIES CORP. AQN 42 8.200 8.150 8.180 -0.010 ARGONAUT GOLD INC. AR 86 3.970 3.820 3.940 -0.060 AECON GROUP INC ARE 169 16.530 16.340 16.470 -0.040 ARC RESOURCES LTD. ARX 110 29.550 28.950 29.310 -0.210 ALACER GOLD CORP. ASR 1871 2.430 2.370 2.430 -0.070 ATS AUTOMATION ATA 24 15.310 15.040 15.060 -0.140 ATAC RESOURCES LTD ATC 28 1.020 1.000 1.000 -0.060 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 115 30.440 30.060 30.420 +0.050 ATHABASCA OIL CORPORATION ATH 3693 6.500 6.070 6.100 -0.190 ATNA RES J ATN 5 0.125 0.125 0.125 -0.015 ATLANTIC POWER CORP. ATP 27 4.060 3.980 3.980 -0.010 ATLANTIC POWER CORP 6.5% 31OCT14 ATP.DB 10 100.770 100.770 100.770 +0.370 AURCANA CORP AUN 40 0.590 0.590 0.590 -0.080 AURINIA PHARMACEUTICALS INC AUP 5 3.890 3.890 3.890 -0.750 AURICO GOLD INC. AUQ 21 4.410 4.330 4.410 -0.030 AVIGILON CORPORATION AVO 15 24.410 24.010 24.130 -0.070 ARTIS REIT AX.UN 36 15.680 15.600 15.680 +0.020 ALEXCO RESOURCE CORP. AXR 26 1.110 1.050 1.090 -0.040 AMAYA GAMING GROUP INC. AYA 225 29.000 28.660 28.850 +0.220 BELL ALIANT INC. BA 211 31.100 30.920 31.000 +0.020 BANRO CORP. BAA 40 0.250 0.245 0.245 -0.005 BADGER DAYLIGHTING LTD. BAD 12 31.440 30.900 30.900 -0.850 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 56 48.640 48.240 48.340 -0.020 BROOKFIELD ASSET MGMT INC. PR. SER 2 BAM.PR.B 3 17.190 17.190 17.190 -0.310 BROOKFIELD ASSET MGMT A PR SER 26 BAM.PR.T 1 25.150 25.150 25.150 +0.080 BALMORAL RESOURCES LTD. BAR 145 1.930 1.900 1.910 +0.110 BLACKBERRY LIMITED BB 155 10.510 10.190 10.260 +0.100 BOMBARDIER INC. CL. B SV BBD.B 6859 3.800 3.740 3.760 -0.050 COTT CORP BCB 16 8.040 7.800 7.990 +0.410 BCE INC. BCE 103 49.460 49.000 49.350 +0.240 BCE INC. 1ST PR SERIES AK BCE.PR.K 40 22.960 22.860 22.960 +0.330 BEAR CREEK MINING CORP BCM 1 3.310 3.310 3.310 -0.170 BLACK DIAMOND GROUP LIMITED BDI 10 29.000 28.780 28.990 -0.090 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 42 66.810 65.720 66.380 +0.900 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 6 31.310 31.110 31.110 -0.290 BESRA GOLD INC. BEZ 60 0.030 0.030 0.030 -0.010 BARKERVILLE GOLD MINES LTD. BGM 5 0.380 0.380 0.380 -0.015 BAYHORSE SILVER INC. BHS 425 0.090 0.090 0.090 -0.055 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 15 27.340 27.100 27.120 -0.210 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 7 43.140 42.940 42.960 -0.460 BIRCHCLIFF ENERGY LTD. BIR 90 11.190 10.800 10.890 -0.100 BNK PETROLEUM INC. BKX 73 1.290 1.130 1.150 -0.100 BALLARD POWER SYSTEMS INC BLD 13 4.340 4.280 4.310 -0.060 BORALEX INC. BLX 3 13.930 13.920 13.930 -0.030 BANK OF MONTREAL BMO 79 80.540 80.020 80.100 +0.110 BMO 5 YR RESET CL B PR SERIES 31 BMO.PR.W 9 24.990 24.990 24.990 0.000 BONTERRA ENERGY CORP. BNE 6 59.820 59.140 59.140 -0.390 BANKERS PETROLEUM LTD. BNK 645 6.340 6.140 6.250 +0.060 BONAVISTA ENERGY CORPORATION BNP 397 14.280 13.520 13.730 -0.680 BANK OF NOVA SCOTIA BNS 119 73.640 72.940 73.220 -0.260 BANK OF NOVA SCOTIA 5 YR RESET PR SER 30 BNS.PR.Y 36 23.980 23.930 23.980 +0.180 AMERICAS PETROGAS INC. BOE 10 0.580 0.580 0.580 +0.010 AIRBOSS AMERICA J BOS 1 9.500 9.500 9.500 +0.350 BROOKFIELD CANADA OFFICE PROPERTIES BOX.UN 31 27.500 27.280 27.280 -0.220 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 3 22.450 22.450 22.450 +0.030 BRICK BREWING J BRB 34 1.260 1.250 1.250 +0.040 BROOKFIELD RENEWABLE POWER PR EQTY INC. BRF.PR.C 1 24.100 24.100 24.100 +0.190 BRI-CHEM CORP BRY 24 1.930 1.820 1.820 -0.120 BELO SUN MINING CORP. BSX 15 0.230 0.220 0.230 +0.015 BTB REIT BTB.UN 39 4.640 4.620 4.640 +0.030 BAYTEX ENERGY CORP. BTE 321 45.950 45.070 45.370 -0.450 B2GOLD CORP. BTO 1134 2.870 2.830 2.860 -0.010 BELLATRIX EXPLORATION LTD BXE 383 7.990 7.660 7.670 -0.190 BOYD GROUP INCOME FUND BYD.UN 24 45.010 44.170 44.750 +0.900 CAE INC CAE 30 13.900 13.750 13.750 -0.150 CALEDONIA MNG CAL 15 1.110 1.110 1.110 -0.010 CANAM GROUP INC. CAM 6 12.880 12.650 12.870 -0.320 CDN APARTMENT UN CAR.UN 30 23.480 23.090 23.380 +0.210 CASCADES INC CAS 23 6.320 6.190 6.210 -0.160 iSHARES 1-5 YEAR LADD CORP BND IN ETF CBO 320 19.660 19.660 19.660 +0.030 COGECO CABLE INC. SV CCA 3 60.600 60.230 60.230 -0.290 COMMERCE RESOURCES CORP CCE 905 0.205 0.200 0.205 -0.015 CCL INDUSTRIES INC. CL. B NV CCL.B 10 114.140 110.580 112.950 +2.810 CAMECO CORP CCO 52 21.320 20.990 21.220 +0.100 CATAMARAN CORPORATION CCT 61 48.610 47.340 47.640 -1.430 COUNTERPATH CORPORATION CCV 1 1.160 1.160 1.160 -0.090 CANELSON DRILLING INC CDI 69 7.510 7.420 7.440 -0.170 CENTAMIN PLC. CEE 49 1.330 1.330 1.330 +0.030 CENTRAL FUND OF CANADA LTD. CL.A NV CEF.A 1 15.130 15.130 15.130 -0.190 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 94 9.450 9.220 9.260 -0.130 CALMENA ENERGY SERVICES INC. CEZ 10 0.020 0.020 0.020 0.000 CANACCORD GENUITY GROUP INC. CF 67 12.500 12.230 12.500 +0.150 CANFOR CORP CFP 5 22.780 22.550 22.550 -0.160 CALFRAC WELL SERVICES LTD. CFW 20 20.910 20.550 20.560 -0.330 CENTERRA GOLD INC. CG 106 5.880 5.650 5.700 -0.110 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 60 3.190 3.040 3.180 +0.010 CINEPLEX INC. CGX 16 38.910 38.600 38.670 -0.080 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 44 20.890 20.840 20.890 -0.110 CHOICE PROPERTIES REIT CHP.UN 1 10.850 10.850 10.850 -0.040 CHORUS AVIATION INC. CL B CHR.B 14 4.340 4.310 4.310 -0.010 CI FINANCIAL CORP. CIX 72 34.780 34.270 34.710 -0.060 CARDINAL ENERGY LTD. CJ 5 19.700 19.270 19.360 -0.030 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 21 24.230 24.130 24.210 +0.020 CHINOOK ENERGY INC. CKE 41 2.220 2.100 2.110 -0.020 CELESTICA INC SV CLS 89 11.480 11.070 11.150 -0.240 CANADIAN IMPERIAL BANK OF COMMERCE CM 124 100.600 99.750 99.900 -0.300 COMPUTER MODELLING GROUP LTD CMG 5 14.120 14.060 14.120 -0.020 iSHARES PREMIUM MONEY MARKET ETF CMR 10 50.000 50.000 50.000 -0.010 CANACOL ENERGY LTD CNE 42 7.100 6.970 6.970 +0.080 CONTINENTAL GOLD LIMITED CNL 59 3.920 3.770 3.860 -0.010 CDN NATURAL RES CNQ 281 46.150 45.660 46.050 +0.100 CANADIAN NATIONAL RAILWAY CO. CNR 260 72.800 72.220 72.300 +0.180 CANADIAN OIL SANDS LIMITED COS 245 23.690 23.310 23.510 +0.160 COXE COMMODITY STRATEGY FD CL A UNITS COX.UN 100 9.470 9.470 9.470 -0.070 CANADIAN PACIFIC RAILWAY LIMITED CP 59 208.770 206.580 208.620 +3.990 CANADIAN PLATINUM CORP. CPC 500 0.010 0.010 0.010 0.000 iSHARES S&P/TSX CDN PREF SHARE IND ETF CPD 43 16.420 16.380 16.380 0.000 CRESCENT POINT ENERGY CORP. CPG 411 44.520 43.570 43.920 +0.040 CARPATHIAN GOLD INC. CPN 1460 0.030 0.020 0.020 -0.010 CAPITAL POWER CORPORATION CPX 57 27.090 26.790 26.810 -0.030 CEQUENCE ENERGY LTD. CQE 2047 2.070 1.950 1.960 -0.100 CREW ENERGY INC CR 112 9.920 9.540 9.660 -0.150 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 38 13.280 13.250 13.280 +0.040 CAPSTONE MINING CORP. CS 389 2.980 2.830 2.880 -0.060 CAPSTONE INFRASTRUCTURE CORP. CSE 57 4.440 4.380 4.440 +0.060 CHARTWELL RETIREMENT RESIDENCES CSH.UN 92 11.000 10.880 10.950 +0.140 CORSA COAL CORP. CSO 1175 0.260 0.260 0.260 -0.020 CONTRANS GROUP INC. CSS 15 15.080 15.000 15.070 +0.010 CONSTELLATION SOFTWARE INC. CSU 16 277.470 273.680 273.800 -3.740 CROCOTTA ENERGY INC. CTA 70 4.500 4.430 4.440 -0.070 CANADIAN TIRE CORPORATION CL. A NV CTC.A 31 104.460 103.880 104.080 -0.010 CITADEL INCOME FUND CTF.UN 20 3.560 3.560 3.560 0.000 GLOBAL MINERALS LTD CTG 5 0.200 0.200 0.200 +0.150 CANADIAN UTILITIES LTD. CL.A NV CU 36 39.150 39.000 39.050 +0.170 COMINAR R E UN CUF.UN 17 18.830 18.770 18.800 -0.030 COPPER MINING CORPORATION CUM 97 2.660 2.610 2.620 -0.050 CANEXUS CORPORATION CUS 174 4.690 4.670 4.690 -0.030 CENOVUS ENERGY INC. CVE 387 33.820 33.380 33.580 +0.040 CDN WESTERN BANK CWB 52 41.380 40.720 40.720 -0.630 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 34 26.140 25.990 26.040 -0.240 CROWN POINT ENERGY INC. CWV 20 0.280 0.280 0.280 -0.015 CADAN RESOURCES CORPORATION CXD 200 0.015 0.015 0.015 -0.010 CONCORDIA HEALTHCARE CORP. CXR 4 35.700 35.540 35.540 +0.540 DREAM OFFICE REIT D.UN 81 29.160 29.060 29.150 +0.020 DUNDEE CORP. CL.A SV DC.A 10 18.520 18.190 18.190 +0.120 DONNYCREEK ENERGY INC. DCK 7 2.360 2.320 2.360 -0.040 DOMINION DIAMOND CORPORATION DDC 10 15.360 15.190 15.360 +0.190 DELPHI ENERGY CORP. DEE 98 3.890 3.810 3.840 -0.030 DIVIDEND 15 SPLIT CORP. DFN.PR.A 20 10.200 10.200 10.200 +0.020 DETOUR GOLD CORP. DGC 67 13.560 12.980 13.350 +0.040 DH CORPORATION DH 15 33.370 33.150 33.150 +0.090 DHX MEDIA LTD. DHX 3350 7.100 6.950 7.010 -0.080 DREAM INDUSTRIAL REIT DIR.UN 159 9.610 9.490 9.600 -0.030 DENISON MINES CORP DML 406 1.430 1.400 1.420 0.000 DALRADIAN RESOURCES INC. DNA 10 0.850 0.850 0.850 -0.020 DOLLARAMA INC. DOL 30 90.330 89.220 90.330 +0.430 BRP INC. DOO 23 25.370 25.200 25.310 -0.420 DUNDEE PRECIOUS METALS INC. DPM 114 5.150 4.870 5.090 -0.040 DREAM GLOBAL REIT DRG.UN 106 9.150 9.030 9.070 -0.080 DREAM UNLIMITED CORP. DRM 4 13.580 13.520 13.520 +0.200 DIRTT ENVIRONMENTAL SOLUTIONS LTD. DRT 10 3.730 3.700 3.730 0.000 DESCARTES SYS DSG 32 14.600 14.500 14.540 -0.010 DEETHREE EXPLORATION LTD. DTX 16 11.140 10.730 10.800 -0.190 DRAGONWAVE INC. DWI 36 1.590 1.520 1.520 -0.090 ENTERPRISE GROUP INC. E 495 0.900 0.900 0.900 -0.010 ENCANA CORP. ECA 251 23.270 22.800 22.960 -0.120 ENERCARE INC. ECI 64 13.600 13.500 13.500 -0.080 ENDEAVOUR SILVER CORP. EDR 24 6.510 6.210 6.440 -0.020 ENDEAVOUR MINING CORPORATION EDV 15 0.860 0.850 0.860 -0.010 ELEMENT FINANCIAL CORPORATION EFN 151 13.890 13.640 13.810 -0.060 ENERGY FUELS INC. EFR 17 8.180 8.130 8.180 -0.050 ENERFLEX LTD. EFX 2 18.170 18.160 18.170 -0.100 ENERGOLD DRILLING CORP EGD 40 1.550 1.550 1.550 +0.140 EAGLE ENERGY TRUST EGL.UN 17 6.140 6.070 6.140 +0.040 EASYHOME LTD. EH 1 24.140 24.140 24.140 +0.890 EXCHANGE INCOME CORPORATION EIF 12 18.610 18.290 18.610 +0.410 CANOE EIT INCOME FUND TRUST EIT.UN 9 12.460 12.390 12.390 +0.040 ELDORADO GOLD ELD 289 8.650 8.400 8.650 0.000 EASTERN PLATINUM LIMITED ELR 10 1.010 1.010 1.010 +0.030 EL TIGRE SILVER CORP. ELS 260 0.390 0.310 0.390 +0.090 ELKWATER RESOURCES LTD ELW 287 1.130 1.050 1.080 +0.270 EMERA INCORPORATED EMA 24 33.930 33.550 33.760 +0.230 EMERA INCORPORATED RATE RESET PR C EMA.PR.C 40 25.340 25.290 25.340 +0.450 EMPIRE COMPANY LTD. CL.A NV EMP.A 8 76.960 76.590 76.800 +0.050 ENBRIDGE INC ENB 40225 54.280 53.310 53.620 -0.280 ENBRIDGE INC. PR SERIES P ENB.PR.P 1 24.350 24.350 24.350 +0.010 ENBRIDGE INC. PR SERIES R ENB.PR.T 1 24.420 24.420 24.420 -0.030 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 40 30.180 29.840 30.010 +0.680 ENTREC CORPORATION ENT 101 1.460 1.450 1.460 -0.010 ENERPLUS CORPORATION ERF 83 24.610 23.830 24.100 -0.330 ENSIGN ENERGY SERVICES INC. ESI 8 17.340 17.190 17.190 -0.320 ESSENTIAL ENERGY SERVICES LTD. ESN 47 2.370 2.320 2.330 -0.010 ESPIAL GROUP INC. ESP 61 3.150 3.100 3.100 +0.010 FIRST ASSET PIPES & POWER INCOME FUND EWP.UN 2 9.670 9.670 9.670 +0.120 EXTENDICARE INC. EXE 201 7.500 7.420 7.470 0.000 EXCELLON RESOURCES INC EXN 57 1.280 1.260 1.260 -0.090 EXO U INC. EXO 2 4.300 4.300 4.300 +0.470 ABDERDEEN ASIA-PACIFIC INCOME INVEST LTD FAP 37 5.720 5.700 5.700 -0.090 FIRM CAPITAL MORTGAGE INV. CORP. FC 9 12.630 12.620 12.630 +0.030 FIRST CAPITAL REALTY INC. FCR 17 19.020 18.950 18.970 -0.030 FISSION URANIUM CORP. FCU 108 1.290 1.260 1.270 -0.010 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 10 514.850 505.040 505.250 -10.800 CAN-FINANCIALS INCOME CORP. FIC 10 9.290 9.290 9.290 -0.010 iSHARES CDN FIN MONTHLY INCOME ETF FIE 35 7.520 7.500 7.520 -0.060 FIRST QUANTUM J FM 320 25.340 24.970 25.040 0.000 FRANCO-NEVADA CORPORATION FNV 75 62.220 60.120 62.000 +0.120 FALCON OIL & GAS LTD FO 10 0.155 0.155 0.155 -0.005 PHOSCAN CHEMICAL CORP. FOS 30 0.295 0.295 0.295 -0.005 FIRST MAJESTIC SILVER CORP FR 83 11.430 11.150 11.390 -0.250 CANYON SERVICES GROUP INC. FRC 58 16.370 15.770 15.790 -0.270 FREEHOLD ROYALTIES LTD. FRU 9 25.460 25.220 25.220 -0.090 FIRSTSERVICE CORPORATION SV FSV 6 59.880 59.210 59.880 +0.990 FIERA CAPITAL CORPORATION FSZ 1 12.400 12.400 12.400 +0.110 FINANCIAL 15 SPLIT CORP FTN 22 10.390 10.370 10.390 -0.070 FORTIS INC FTS 138 33.780 33.180 33.600 +0.590 FORTIS INC. INSTAL RCPTS 4% 09JAN24 FTS.IR 70 42.000 42.000 42.000 -0.500 FINNING INTL FTT 14 31.420 31.310 31.380 +0.320 FORTUNA SILVER MINES INC FVI 68 6.010 5.770 6.000 -0.010 GOLDCORP INC G 221 30.390 29.690 30.370 +0.100 GREAT CANADIAN GAMING CORP GC 1 15.800 15.800 15.800 -0.010 GRAN COLOMBIA GOLD CORP. GCM 1 1.590 1.590 1.590 +0.030 GIBSON ENERGY INC. GEI 28 33.480 33.100 33.420 -0.050 CGI GROUP INC. CL.A SV GIB.A 45 38.880 38.440 38.580 -0.070 GILDAN ACTIVEWEAR INC. GIL 49 64.240 63.660 63.980 -0.260 GLG LIFE TECH CORPORATION GLG 130 0.260 0.260 0.260 -0.005 GOBIMIN INC. GMN 100 0.470 0.470 0.470 +0.070 GMP CAPITAL INC. GMP 24 8.250 8.080 8.080 -0.140 GREAT PANTHER SILVER LIMITED GPR 20 1.420 1.360 1.420 +0.030 BSM TECHNOLGIES INC GPS 10 2.080 2.080 2.080 -0.050 GOLDQUEST MINING CORP GQC 5 0.225 0.225 0.225 -0.040 GRANITE REIT GRT.UN 24 40.500 40.380 40.500 -0.250 GLUSKIN SHEFF + ASSOCIATES INC. GS 4 31.260 30.690 30.790 -0.530 GOLDEN STAR GSC 5 0.580 0.580 0.580 -0.020 GRAN TIERRA ENERGY INC GTE 5496 7.330 7.170 7.180 -0.070 U.S. GEOTHERMAL INC. GTH 5 0.680 0.680 0.680 -0.050 KNIGHT THERAPEUTICS INC. GUD 19 5.070 5.020 5.070 +0.110 GUYANA GOLDFIELDS INC GUY 57 3.150 2.970 3.140 +0.040 GREAT WESTERN MINERALS GRP GWG 140 0.080 0.080 0.080 +0.005 GREAT-WEST LIFECO INC GWO 21 31.530 31.240 31.280 -0.070 GREAT-WEST LIFECO INC. 5.25% PR SER S GWO.PR.S 1 25.670 25.670 25.670 -0.020 GEAR ENERGY LTD GXE 11 5.550 5.420 5.420 -0.180 GUESTLOGIX INC GXI 25 1.180 1.160 1.160 -0.020 GOLDSOURCE MINES LTD GXS 30 0.260 0.260 0.260 +0.095 HUDSON S BAY COMPANY HBC 10 16.310 16.200 16.290 +0.030 HUDBAY MINERALS INC. HBM 163 11.570 11.220 11.370 -0.240 HUDBAY MINERALS INC. WTS. HBM.WT 1 1.900 1.900 1.900 -0.350 HOME CAPITAL GROUP INC. HCG 48 54.430 52.960 54.000 +1.360 ENERGY LEADERS INCOME FUND HEN.UN 9 12.060 12.060 12.060 0.000 HORIZONS ACTIVE FLOATING RATE BOND ETF C HFR 76 10.190 10.180 10.180 -0.010 HEALTHLEASE PROPERTIES REIT HLP.UN 3 10.780 10.730 10.780 -0.060 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 358 6.980 6.910 6.950 -0.370 HORIZON NORTH LOGISTICS HNL 75 5.970 5.830 5.870 -0.130 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 564 3.990 3.940 3.980 +0.010 AMERICAN HOTEL INCOME PROPERTIES REIT LP HOT.UN 1 10.460 10.460 10.460 -0.020 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 739 4.810 4.730 4.760 -0.020 HORIZONS ACTIVE PERF SHARES ETF CL E UN HPR 2 10.070 10.070 10.070 -0.010 H & R REAL EST UN HR.UN 84 23.370 23.150 23.260 +0.030 HELIO RESOURCE CORP. HRC 200 0.070 0.070 0.070 +0.020 HORIZONS BETAPRO S&P 500R BEAR PLUS ETF HSD 2 11.850 11.850 11.850 +0.020 HUSKY ENERGY INC. HSE 90 32.940 32.610 32.730 -0.090 HORIZONS BETAPRO S&P 500R BULL PLUS ETF HSU 59 27.620 27.220 27.220 -0.180 HORIZONS BPRO S&P 500 VIX SHT BULL ETF HVU 61 20.110 17.640 19.730 +0.640 HIGH ARCTIC ENERGY SERVICES HWO 55 4.800 4.650 4.660 -0.200 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 564 4.940 4.890 4.910 +0.010 HORIZONS S&P/TSX 60 INDEX ETF HXT 51 27.610 27.490 27.490 -0.030 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 319 29.530 29.130 29.290 -0.090 HYDROGENICS CORP HYG 1 26.000 26.000 26.000 +5.630 ITHACA ENERGY INC IAE 37 2.450 2.420 2.440 0.000 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 239 46.610 46.220 46.540 +0.170 ENERGY INDEXPLUS DIVIDEND FUND IDE.UN 12 12.020 12.010 12.010 +0.080 IVANHOE ENERGY IE 10 0.270 0.265 0.265 +0.005 INTACT FINANCIAL CORPORATION IFC 21 72.610 71.980 72.550 +0.390 INTERFOR CORPORATION IFP 38 15.100 14.990 15.030 -0.010 IGM FINANCIAL INC. IGM 28 50.290 49.950 50.120 -0.750 IMPERIAL METALS CORP. III 705 12.500 9.100 9.930 -6.560 IAMGOLD CORP IMG 91 3.970 3.810 3.960 -0.110 IMPERIAL OIL IMO 38 55.660 54.460 54.600 -0.540 IMAX CORP IMX 2 29.050 29.050 29.050 +0.160 INNERGEX RENEWABLE ENERGY INC. INE 14 10.800 10.640 10.700 +0.130 INNVEST REIT TRUST UNIT INN.UN 1 5.550 5.550 5.550 +0.060 INOVALIS REIT INO.UN 2 9.700 9.700 9.700 -0.020 INTER PIPELINE LTD. IPL 83 33.940 33.290 33.480 +0.600 INTL TOWER HILL MINE LTD ITH 35 0.780 0.740 0.780 0.000 INTERTAPE POLYMER ITP 4 13.750 13.550 13.570 -0.440 IVANHOE MINES LTD. IVN 776 1.490 1.470 1.480 -0.010 JUST ENERGY GROUP INC. JE 40 5.950 5.840 5.900 +0.230 KINROSS GOLD CORP K 701 4.320 4.210 4.300 -0.040 KLONDEX MINES LTD. KDX 70 2.030 2.020 2.030 +0.040 KELT EXPLORATION LTD. KEL 62 12.930 12.320 12.390 -0.480 KEYERA CORP. KEY 47 82.790 82.330 82.790 +0.780 KIRKLAND LAKE GOLD INC. KGI 73 4.180 3.960 4.130 +0.090 KELSO TECHNOLOGIES INC KLS 6 6.820 6.820 6.820 -0.070 KILLAM PROPERTIES INC. KMP 35 10.370 10.330 10.350 -0.030 LOBLAW COMPANIES LIMITED L 396 53.510 52.750 53.500 +0.460 LAURENTIAN BANK LB 35 51.240 51.180 51.180 +0.290 LIGNOL ENERGY CORP LEC 420 0.030 0.030 0.030 -0.005 LEGACY OIL AND GAS INC. LEG 484 8.050 7.690 7.850 -0.230 CDN LIFE COS SPLIT CORP. 2012 PR LFE.PR.B 10 10.160 10.160 10.160 +0.010 LUNA GOLD CORP LGC 15 1.000 1.000 1.000 -0.020 LARGO RESOURCES LTD LGO 30 0.350 0.350 0.350 +0.010 LABRADOR IRON ORE ROYALTY CORPORATION LIF 24 30.710 30.370 30.520 -0.190 LABRADOR IRON MINES HOLDINGS LIMITED LIM 10 0.075 0.075 0.075 0.000 LINAMAR CORP LNR 148 61.610 58.570 61.600 +3.010 LONG RUN EXPLORATION LTD LRE 639 5.390 5.320 5.360 -0.080 LAKE SHORE GOLD CORP. LSG 1107 1.250 1.180 1.240 +0.020 LIGHTSTREAM RESOURCES LTD. LTS 266 7.020 6.800 6.830 -0.110 LUCARA DIAMOND CORP LUC 142 2.690 2.640 2.690 +0.090 LUNDIN MINING CORP. LUN 730 6.370 6.240 6.320 -0.080 LYNDEN ENERGY CORP LVL 45 1.070 1.050 1.070 +0.040 LEISUREWORLD SENIOR CARE CORP LW 6 12.860 12.740 12.740 -0.180 LYDIAN INTERNATIONAL LTD LYD 107 1.150 1.110 1.150 -0.030 MAG SILVER CORP. MAG 10 9.770 9.470 9.770 -0.160 MANITOBA TELECOM MBT 54 31.130 30.750 30.790 +0.240 MACRO ENTERPRISES INC. MCR 43 4.050 4.000 4.030 -0.340 MACDONALD DETTWILER MDA 1 79.230 79.230 79.230 +0.430 MAJOR DRILLING GRP MDI 13 8.830 8.560 8.570 -0.470 MIDWAY GOLD CORP MDW 6 1.010 1.000 1.000 -0.010 MEG ENERGY CORP. MEG 276 38.890 37.600 38.030 -0.570 METALS CREEK RESOURCES CORP MEK 10 0.030 0.030 0.030 0.000 MANULIFE FIN MFC 4564 22.160 21.880 21.940 +0.020 MANULIFE FINANCIAL CORP CLASS A MFC.PR.A 9 25.470 25.470 25.470 -0.130 MANULIFE FINANCIAL CORP CL A PR. SER 2 MFC.PR.B 3 23.150 23.150 23.150 +0.400 MANULIFE FINANCIAL CORP. CL 1 SER 5 MFC.PR.G 3 26.000 26.000 26.000 -0.250 MAPLE LEAF FOODS MFI 42 19.640 19.450 19.610 +0.160 MAGNA INTERNATIONAL INC. COMMON MG 81 119.440 117.240 118.440 +1.560 GENWORTH MI CANADA INC. MIC 3 38.640 38.340 38.340 -0.280 MAJESTIC GOLD CORP MJS 120 0.055 0.055 0.055 0.000 MERCATOR MINERALS LTD. ML 440 0.050 0.045 0.045 -0.005 FRONT STREET U.S. MLP INCOME FUND LTD. MLP 1 11.880 11.880 11.880 -0.080 PRECIOUS METALS AND MINING TRUST MMP.UN 1 3.060 3.060 3.060 -0.170 MART RESOURCES INC MMT 387 1.360 1.340 1.350 +0.030 MANDALAY RESOURCES CORP MND 2513 1.220 1.170 1.210 +0.050 MITEL NETWORKS CORPORATION MNW 3 11.580 11.520 11.580 -0.300 MARQUEE ENERGY LTD. MQL 10 1.090 1.070 1.090 -0.040 MARTINREA INTERNATIONAL INC. MRE 33 12.700 12.520 12.700 +0.010 MORGUARD N.A. RESIDENTIAL REIT MRG.UN 5 10.220 10.220 10.220 +0.060 METRO INC. MRU 138 71.680 70.180 71.220 +0.720 MORNEAU SHEPELL INC. MSI 1 16.800 16.800 16.800 +0.090 MERUS LABS INTERNATIONAL INC. MSL 68 2.600 2.500 2.600 +0.020 MULLEN GROUP LTD. MTL 129 27.940 27.370 27.480 -0.300 MTY FOOD GROUP INC MTY 1 32.510 32.510 32.510 -0.660 MCEWEN MINING INC. MUX 5 3.040 3.000 3.000 -0.130 MADALENA ENERGY INC. MVN 50 0.390 0.390 0.390 -0.070 METHANEX CORP MX 57 69.200 68.310 68.590 +0.190 MAYA GOLD & SILVER INC MYA 50 0.380 0.380 0.380 -0.160 NATIONAL BANK OF CANADA NA 229 48.620 48.100 48.100 -0.180 NEWALTA CORPORATION NAL 4 20.910 20.730 20.730 -0.270 NIOCORP DEVELOPMENTS LTD. NB 10 0.580 0.580 0.580 +0.040 NORBORD INC. NBD 44 21.910 21.400 21.520 -0.690 NORTH AMERICAN ADVANTAGED CV FD NCD.UN 10 8.740 8.740 8.740 +0.160 NEVADA COPPER CORP. NCU 47 2.340 2.260 2.300 +0.040 NORTHERN DYNASTY MINERALS LTD. NDM 5 0.880 0.880 0.880 -0.050 NOVADAQ TECHNOLOGIES INC. NDQ 1 14.050 14.050 14.050 -3.200 NEW DIMENSION RESOURCES LTD NDR 100 0.010 0.010 0.010 0.000 NEW FLYER INDUSTIRES INC. NFI 2 12.860 12.860 12.860 -0.010 NOVAGOLD RES INC. NG 28 4.030 3.820 4.030 -0.020 NEW GOLD INC. NGD 4684 6.570 6.400 6.490 -0.290 NGEX RESOURCES INC. NGQ 8 2.200 2.200 2.200 -0.010 NORANDA INCOME FUND NIF.UN 156 5.630 5.530 5.540 -0.080 NIKO RES NKO 14 1.970 1.930 1.930 -0.040 NEULION INC. NLN 12 1.070 1.070 1.070 -0.060 NORTH AMERICAN ENERGY PARTNERS INC. NOA 12 7.660 7.560 7.630 -0.230 NORTHLAND POWER INC. NPI 70 17.910 17.680 17.820 +0.040 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 5 29.310 29.210 29.270 +0.100 NEVSUN RES J NSU 303 4.240 4.130 4.190 -0.090 NEPTUNE TECHNOLOGIES & BIORESSOURCESINC. NTB 3 2.110 2.060 2.110 -0.160 NUVISTA ENERGY LTD. NVA 86 9.850 9.490 9.580 -0.360 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 79 9.930 9.890 9.920 0.000 CONVERTIBLE DEBENTURES INCOME FUND OCV.UN 2 8.340 8.340 8.340 -0.090 ONEX CORPORATION SV OCX 9 63.520 63.410 63.470 +0.060 OCEANAGOLD CORP. OGC 317 3.140 3.000 3.050 -0.150 ONCOLYTICS BIO ONC 9 1.400 1.400 1.400 -0.100 OSISKO GOLD ROYALTIES LTD. OR 60 15.750 15.520 15.680 -0.030 ORBITE ALUMINAE INC. ORT 10 0.510 0.510 0.510 -0.010 OPEN TEXT CORP OTC 55 60.320 59.460 59.460 -0.620 ORYX PETROLEUM CORP LTD. OXC 3 10.590 10.530 10.590 +0.290 PRIMERO MINING CORP. P 16 8.450 8.260 8.450 -0.090 PAN AMERICAN J PAA 6 15.840 15.460 15.840 -0.120 PARTNERS REIT PAR.UN 10 5.090 5.080 5.090 -0.150 PRECISION DRILLING CORPORATION PD 204 13.570 13.110 13.160 -0.140 N A PALLADIUM PDL 10 0.285 0.280 0.280 -0.005 PALADIN RESOURCES LTD. PDN 30 0.365 0.355 0.355 -0.015 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 25 36.230 35.680 35.850 -0.600 PREMIER GOLD MINES LTD. PG 634 2.970 2.830 2.970 -0.010 PENGROWTH ENERGY CORPORATION PGF 247 7.000 6.770 6.800 -0.150 PIMCO GLOBAL INCOME OPPORTUNITIES FUND PGI.UN 5 10.210 10.210 10.210 +0.050 PATIENT HOME MONITORING CORP. PHM 30 0.350 0.350 0.350 0.000 PHX ENERGY SERVICES CORP. PHX 3 15.540 15.530 15.530 -0.010 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 20 21.720 21.560 21.670 +0.410 PARKLAND FUEL CORPORATION PKI 3 20.410 20.350 20.350 -0.100 PROMETIC LIFE SCIENCES INC. PLI 421 1.290 1.260 1.270 -0.010 PARALLEL ENERGY TRUST PLT.UN 106 3.750 3.610 3.610 -0.100 PLAZA RETAIL REIT PLZ.UN 56 3.990 3.950 3.980 +0.030 PRISM MEDICAL LTD. PM 2 7.840 7.840 7.840 +0.090 PERPETUAL ENERGY INC. PMT 5 2.070 2.060 2.060 +0.010 PINECLIFF ENERGY INC. PNE 162 1.800 1.750 1.770 -0.030 PANORIENT ENERGY CORP. POE 1 2.100 2.100 2.100 +0.050 PETRO ONE ENERGY CORP. POP 70 0.430 0.410 0.430 +0.135 POTASH CORPORATION OF SASKATCHEWAN INC POT 76 38.460 38.130 38.430 +0.210 PARAMOUNT RESOURCES LTD. POU 115 55.080 53.370 53.860 -0.750 POWER CORPORATION OF CANADA SV POW 26 31.680 31.600 31.660 +0.040 PEMBINA PIPELINE CORPORATION PPL 31 45.760 45.040 45.310 +0.240 PAINTED PONY PETROLEUM LTD. PPY 155 11.570 11.090 11.210 -0.230 PROBE MINES LTD PRB 12 2.350 2.310 2.350 +0.030 PACIFIC RUBIALES ENERGY CORP PRE 2260 22.040 21.410 21.530 -0.520 PRIMARYENERGY RECYLING COPORATION PRI 50 6.010 6.010 6.010 +0.510 PERSEUS MINING LIMITED PRU 5 0.430 0.430 0.430 -0.010 PETROWEST CORPORATION PRW 135 1.230 1.190 1.200 -0.050 PINECREST ENERGY INC. PRY 5 0.100 0.100 0.100 -0.005 PULSE SEISMIC INC. PSD 30 3.180 3.110 3.160 +0.130 PASON SYSTEMS INC. PSI 17 27.810 27.510 27.700 -0.090 PRAIRIESKY ROYALTY LTD. PSK 34 40.850 40.030 40.330 +0.330 PETROAMERICA OIL CORP. PTA 50 0.335 0.335 0.335 +0.005 POET TECHNOLOGIES INC. PTK 270 1.380 1.220 1.300 -0.100 PLATINUM GROUP METALS LTD. PTM 15 1.150 1.150 1.150 -0.050 PUREPOINT URANIUM GROUP INC. PTU 150 0.045 0.045 0.045 0.000 PURE TECHNOLOGIES LTD. PUR 15 7.850 7.830 7.830 -0.020 PRETIUM RESOURCES INC. PVG 1522 7.450 7.120 7.350 -0.140 POWER FINANCIAL CORP. PWF 31 34.650 34.540 34.600 +0.010 PENN WEST PETROLEUM LTD. PWT 859 8.280 8.050 8.110 -0.170 PAREX RESOURCES INC. PXT 10 14.480 14.140 14.140 -0.260 BLACKPEARL RESOURCES INC. PXX 104 2.110 2.070 2.080 -0.040 QUEBECOR INC. CL.B SV QBR.B 133 26.700 26.450 26.580 0.000 QHR CORPORATION QHR 10 1.210 1.210 1.210 +0.060 QUEST RARE MINERALS LTD. QRM 10 0.235 0.230 0.230 -0.005 QUESTOR TECHNOLOGY INC. QST 18 3.460 3.380 3.380 +0.190 ROMARCO MINERALS INC. R 90 0.880 0.850 0.860 -0.030 RITCHIE BROS AUCTIONEERS INC. RBA 77 26.880 26.340 26.820 +0.460 RB ENERGY INC. RBI 10 0.390 0.390 0.390 +0.080 RICHELIEU HARDWARE RCH 4 50.750 50.750 50.750 -0.500 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 58 43.030 42.170 42.790 +0.430 ROCK ENERGY INC. RE 48 6.390 6.150 6.190 -0.230 CDN REAL ESTATE UN REF.UN 18 47.800 46.400 47.560 +1.060 RIOCAN REAL EST UN REI.UN 64 27.310 27.060 27.150 -0.150 RARE ELEMENT RESOURCES LTD RES 2 1.280 1.280 1.280 -0.030 REITMANS CANADA LTD. CL.A NV RET.A 4 5.940 5.850 5.850 -0.070 RICHMONT MINES RIC 11 1.800 1.790 1.800 +0.190 RIO ALTO MINING LIMITED RIO 76 2.480 2.450 2.480 -0.050 REDKNEE SOLUTIONS INC. RKN 78 4.800 4.670 4.670 -0.110 REGAL LIFESTYLE COMMUNITIES INC. RLC 12 8.200 8.150 8.200 -0.030 RESERVOIR MINERALS INC. RMC 3 5.980 5.980 5.980 +0.010 ROCKY MOUNTAIN DEALERSHIPS INC. RME 9 10.760 10.700 10.720 -0.060 RETROCOM REIT RMM.UN 215 4.300 4.290 4.290 -0.010 RMP ENERGY INC. RMP 121 8.010 7.640 7.690 -0.190 RUBICON MINERALS CORP. RMX 63 1.630 1.540 1.630 -0.020 TRANSALTA RENEWABLES INC. RNW 19 11.560 11.500 11.550 -0.010 ROXGOLD INC. ROG 10 0.900 0.880 0.900 0.000 RONA INC. RON 4 12.180 12.150 12.180 +0.070 RAGING RIVER EXPLORATION INC. RRX 263 9.400 9.070 9.070 -0.320 ROGERS SUGAR INC. RSI 93 4.630 4.590 4.610 +0.040 ARTEK EXPLORATION LTD. RTK 16 3.300 3.230 3.260 -0.030 RUSSEL METALS RUS 11 35.180 34.950 35.090 +0.210 ROYAL BANK OF CANADA RY 13118 79.850 79.240 79.570 +0.230 RBC 5 YR RESET PR SERIES BB RY.PR.H 2 25.340 25.340 25.340 -0.210 SHERRITT INTL RV S 563 4.270 4.050 4.110 -0.220 SOUTHERN ARC MINERALS INC SA 10 0.050 0.050 0.050 0.000 SAPUTO INC. SAP 26 68.980 67.330 68.890 +1.400 SABINA GOLD & SILVER CORP. SBB 5 0.820 0.820 0.820 -0.030 SIRONA BIOCHEM CORP. SBM 85 0.155 0.155 0.155 +0.045 SEARS CANADA INC SCC 1 14.200 14.200 14.200 +0.120 SHAWCOR LTD SCL 17 54.980 54.280 54.790 -0.210 SPROTT RESOURCE CORP SCP 43 3.100 3.070 3.070 -0.070 THESCORE INC. SCR 5 0.315 0.315 0.315 -0.015 SEABRIDGE GOLD INC. SEA 10 10.370 9.990 10.370 +0.160 SECURE ENERGY SERVICES INC. SES 58 22.990 22.700 22.700 -0.200 SPYGLASS RESOURCES CORP SGL 53 1.710 1.680 1.680 +0.010 SURGE ENERGY INC. SGY 1205 8.300 7.910 8.050 -0.230 SPROTT INC SII 93 2.970 2.930 2.940 -0.020 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 148 27.260 26.960 26.990 +0.220 SUN LIFE FINANCIAL INC. SLF 68 41.140 40.830 41.120 +0.030 SILVER WHEATON CORP. SLW 305 28.670 28.050 28.620 +0.120 SEMAFO J SMF 350 4.660 4.360 4.620 -0.030 SUMMIT INDUSTRIAL INCOME REIT SMU.UN 20 6.290 6.270 6.270 -0.060 SNC-LAVALIN SV SNC 28 58.900 57.760 58.900 +1.410 SUPERIOR PLUS CORP. SPB 6 14.000 13.870 13.870 -0.030 SPARTAN ENERGY CORP. SPE 1662 3.910 3.750 3.790 -0.080 STORM RESOURCES LTD. SRX 268 4.730 4.600 4.600 -0.100 SYMPHONY FLOATING RATE SENIOR LOAN FUND SSF.UN 20 9.600 9.570 9.600 -0.120 SANDSTORM GOLD LTD. SSL 33 7.390 7.090 7.340 -0.160 SILVER STANDARD RES INC. SSO 59 9.460 9.090 9.450 -0.420 STUDENT TRANSPORTATION INC. COMMON STB 33 7.100 7.010 7.010 0.000 STANTEC INC STN 15 68.310 67.600 68.300 -0.180 SOUTHERN PACIFIC RESOURES CORP STP 20 0.155 0.155 0.155 -0.015 SUNCOR ENERGY INC. SU 202 44.100 42.600 43.180 -0.250 SULLIDEN GOLD CORPORATION LTD. SUE 78 1.370 1.350 1.350 -0.050 SOLIUM CAPITAL INC. SUM 17 7.300 7.300 7.300 -0.010 SANDVINE CORPORATION SVC 34 3.570 3.540 3.540 -0.030 SILVERCREST MINES INC SVL 3 2.170 2.170 2.170 -0.050 SILVERCORP METALS INC. SVM 56 2.030 1.980 2.030 -0.010 SAVANNA ENERGY SERVICES CORP SVY 30 7.910 7.750 7.830 -0.120 SIERRA WIRELESS SW 11 22.310 21.980 22.170 +0.230 STILLWATER MINING COMPANY USD SWC.U 39 17.830 17.600 17.770 +0.670 TELUS CORPORATION T 82 38.340 37.810 38.170 +0.200 TRANSALTA CORPORATION TA 196 12.530 12.410 12.480 0.000 TAG OIL LTD TAO 124 2.580 2.530 2.550 +0.030 TWIN BUTTE ENERGY LTD. TBE 827 1.670 1.600 1.610 -0.040 TECK RESOURCES LTD. CL.B SV TCK.B 221 26.100 25.700 25.980 0.000 TRANSCONTINENTAL INC. CL A SV TCL.A 50 13.860 13.650 13.700 -0.110 THOMPSON CREEK METALS COMPANY TCM 99 3.070 3.010 3.010 -0.060 TRICON CAPITAL GROUP INC. TCN 5 7.370 7.320 7.340 -0.050 TRICAN WELL TCW 118 15.780 15.050 15.140 -0.820 TORONTO-DOMINION BANK TD 1231 56.800 56.080 56.200 -0.320 TD BANK 5 YR RESET PR SER 3 TD.PF.B 935 25.080 25.070 25.070 -0.020 TRINIDAD DRILLING LTD. TDG 29 10.360 10.200 10.260 -0.280 TOSCANA ENERGY INCOME CORPORATION TEI 1 14.360 14.360 14.360 -0.290 TRILOGY ENERGY CORP. TET 417 27.750 27.410 27.510 -0.090 TRANSFORCE INC. TFI 772 27.630 27.430 27.430 -0.330 TERRA FIRMA RESOURCES INC. TFR 120 0.010 0.010 0.010 +0.005 TRANSGLOBE J TGL 32 6.860 6.670 6.700 +0.030 TRUE GOLD MINING INC. TGM 330 0.395 0.390 0.395 -0.055 TERANGA GOLD CORPORATION TGZ 5 0.710 0.710 0.710 -0.100 TIM HORTONS INC. THI 60 60.080 59.500 60.080 -0.210 TAHOE RESOURCES INC. THO 24 29.120 28.610 29.020 -0.220 TOROMONT IND TIH 11 26.490 26.390 26.420 +0.150 TEKMIRA PHAMACEUTICALS CORP TKM 27 15.640 14.350 15.180 -0.460 TASEKO MINES LTD. TKO 17 2.470 2.340 2.470 -0.040 TALISMAN ENERGY INC. TLM 748 11.480 11.230 11.290 -0.060 TEMBEC INC. TMB 8 3.320 3.270 3.310 +0.110 TIMBERCREEK MORTGAGE INVEST TMC 12 9.280 9.280 9.280 +0.030 TITAN MEDICAL INC TMD 11 2.270 2.270 2.270 -0.160 TEMEX RESOURCES CORP TME 300 0.075 0.075 0.075 +0.005 TIMMINS GOLD CORP TMM 37 2.000 1.950 1.990 -0.020 TRANSATLANTIC PETROLEUM CORP. TNP 1 11.080 11.080 11.080 -0.420 TANZANIAN ROYALTY EXPLORATION CORP. TNX 3 2.570 2.490 2.490 -0.100 TORC OIL & GAS LTD. TOG 214 13.040 12.480 12.620 -0.290 TOURMALINE OIL CORP. TOU 16 50.700 50.040 50.360 -0.730 TEMPLE HOTELS INC. TPH 10 5.770 5.770 5.770 0.000 THOMSON REUTERS CORP. TRI 562 41.000 40.400 40.670 -0.290 TRANSCANADA CORPORATION TRP 227 54.440 53.690 54.050 +0.100 TURQUOISE HILL RESOURCES LTD. TRQ 31 3.740 3.700 3.740 +0.030 TRANSAT A.T. INC. CLASS B TRZ.B 2 8.520 8.520 8.520 -0.080 TORSTAR CORP. CL. B NV TS.B 8 7.500 7.440 7.500 -0.040 TREVALI MINING CORPORATION TV 432 1.350 1.320 1.350 +0.030 TAMARACK VALLEY ENERGY LTD. TVE 36 6.250 6.000 6.000 -0.200 TOREX GOLD RESOURCES INC. TXG 1154 1.520 1.480 1.520 +0.010 URANIUM PARTICIPATION CORP. U 89 5.170 5.130 5.160 -0.020 FIRST ASSET MORNINGSTAR US CON DEF INDFD UCD.UN 10 9.420 9.420 9.420 -0.170 DOMTAR CORPORATION UFS 7 39.870 39.450 39.690 +0.240 UR-ENERGY INC. URE 20 1.200 1.200 1.200 -0.010 URANERZ ENERGY CORPORATION URZ 3 1.220 1.220 1.220 -0.040 VERMILION ENERGY INC. VET 26 68.850 67.270 67.720 -1.520 5N PLUS INC. VNP 18 3.860 3.800 3.800 +0.160 VALENER INC. VNR 1 15.860 15.860 15.860 +0.060 VALENER INC. PR SERIES A VNR.PR.A 40 25.750 25.610 25.750 +0.010 VALEANT PHARMACEUTICALS INTL INC. VRX 203 126.900 120.270 121.350 -8.190 VERESEN INC. VSN 127 18.430 18.290 18.340 -0.060 WHITECAP RESOURCES INC. WCP 282 15.770 15.360 15.530 -0.070 WESTERN FOREST PRODUCTS INC. WEF 1230 2.340 2.310 2.340 +0.040 WESTERNONE INC. WEQ 1 7.810 7.810 7.810 -0.140 WEST FRASER TIMBER WFT 63 49.180 47.520 47.700 -0.780 WI-LAN INC WIN 170 3.600 3.560 3.570 +0.070 WESTJET AIRLINES LTD. WJA 211 28.890 28.270 28.880 +0.410 WESTERN LITHIUM USA CORP. WLC 10 0.770 0.770 0.770 +0.170 GEORGE WESTON LIMITED WN 54 88.150 86.830 87.910 +0.650 WESTPORT INNOV WPT 5 17.080 16.810 16.810 -0.050 WESTERN ENERGY SVCS CORP WRG 9 10.850 10.610 10.710 -0.030 WSP GLOBAL INC. WSP 7 35.770 35.610 35.660 +0.040 WESTSHORE TERMINALS INVESTMENT CORP. WTE 13 33.130 32.920 33.120 +0.260 WESTERNZAGROS RESOURCES LTD WZR 392 1.130 1.130 1.130 +0.050 iSHARES CANADIAN UNIVERSE BOND INDEX ETF XBB 15 31.050 31.020 31.050 -0.020 iSHARES CANADIAN CORPORATE BD INDEX ETF XCB 5 21.340 21.340 21.340 -0.080 XTREME DRILLING AND COIL SERVICES CORP. XDC 9 4.830 4.770 4.820 +0.020 iSHARES CANADIAN SELECT DIVIDEND INDEX E XDV 1 25.850 25.850 25.850 -0.090 iSHARES S&P/TSX CAPPED ENERGY INDEX ETF XEG 21 19.670 19.480 19.480 -0.250 iSHARES S&P/TSX CAPPED FINANCIALS INDEX XFN 9 31.930 31.930 31.930 +0.080 iSHARES S&P/TSX GLOBAL GOLD INDEX ETF XGD 157 12.390 12.140 12.390 +0.020 iSHARES S&P/TSX 60 INDEX ETF XIU 1036 22.130 21.980 22.050 -0.030 iSHARES CDN SHORT TERM BOND INDEX ETF XSB 24 28.630 28.630 28.630 -0.010 iSHARES CORE CDN SH TM CORP+MAPLE BD IND XSH 261 19.900 19.900 19.900 +0.020 iSHARES CORE S&P 500 INDEX ETF CAD HDGD XSP 44 22.230 22.070 22.070 +0.010 SIRIUS XM CANADA HOLDINGS INC. SV XSR 11 7.500 7.470 7.500 +0.050 iSHARES U.S. SMALL CAP INDEX ETF CAD HDG XSU 12 24.300 24.100 24.100 +0.200 iSHARES DIVERSIFIED MONTHLY INCOME ETF XTR 9 12.250 12.250 12.250 +0.020 YANGARRA RESOURCES LTD. YGR 55 3.400 3.360 3.380 +0.010 YAMANA GOLD INC YRI 538 9.390 9.140 9.340 -0.120 BMO SHORT CORPORATE BOND INDEX ETF ZCS 15 14.810 14.800 14.810 +0.020 BMO S&P/TSX EQUAL WEIGHT BANKS INDEX ETF ZEB 20 23.830 23.690 23.830 +0.110 ZENYATTA VENTURES LTD. ZEN 118 1.960 1.900 1.950 +0.070 BMO S&P/TSX LADDERED PREF SHARE IND ETF ZPR 5 14.280 14.280 14.280 +0.010 Trades: 26,207 Total Volume: 15,882,811 Total Value: $446,744,767 Advanced: 223 Declined: 348 Unchanged: 3,767 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.