Pure Trading Daily Market Summary August 08 2014 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDTL REAL ESTATE TR AAR.UN 25 4.630 4.620 4.630 +0.020 ADVANTAGE OIL & GAS LTD. AAV 281 6.130 5.800 6.070 +0.220 ATHABASCA MINERALS INC ABM 22 2.480 2.460 2.480 0.000 ABSOLUTE SOFTWARE CORP. ABT 1 6.580 6.580 6.580 -0.040 BARRICK GOLD CORPORATION ABX 357 20.810 20.370 20.520 +0.330 AIR CANADA CL A AC.A 71 8.720 8.500 8.700 +0.200 AIR CANADA CL B AC.B 831 8.790 8.430 8.670 +0.150 ATCO LTD. CL.I NV ACO.X 4 47.630 47.490 47.490 0.000 AUTOCANADA INC. ACQ 66 74.290 70.410 70.520 -6.390 ALARIS ROYALTY CORP AD 147 32.650 32.370 32.500 +0.250 ALDERON IRON ORE CORP. ADV 21 1.330 1.320 1.330 -0.030 ARSENAL ENERGY INC. AEI 81 8.400 8.390 8.390 +1.340 AGNICO EAGLE MINES LIMITED AEM 230 42.990 42.060 42.200 -0.040 ARGENT ENERGY TRUST AET.UN 3 2.690 2.680 2.690 +0.020 AGF MANAGEMENT LTD. CL.B NV AGF.B 8 11.810 11.630 11.810 +0.080 ALAMOS GOLD INC. AGI 487 10.820 10.550 10.560 +0.150 ALLIANCE GRAIN TRADERS INC. AGT 12 20.070 20.030 20.040 -0.200 AGRIUM INC AGU 55 99.200 97.560 99.200 +0.480 ASTON HILL FINANCIAL INC AHF 275 1.120 1.090 1.110 +0.020 ATRIUM MORTGAGE INVESTMENT CORPORATION AI 2 11.430 11.430 11.430 +0.210 ALTUS GROUP LIMITED AIF 4 22.740 22.620 22.640 -0.550 AIMIA INC. AIM 38 18.700 18.640 18.700 -0.120 ASANKO GOLD INC. AKG 8 2.790 2.720 2.720 -0.050 ALTAGAS LTD. ALA 13 49.460 48.900 49.310 +0.020 ALLBANC SPLIT BANC CORP II ALB 28 19.800 19.800 19.800 +0.360 ALDRIN RESOURCE CORP ALN 500 0.040 0.040 0.040 0.000 ALTIUS MINERALS CORP. ALS 4 14.340 14.270 14.270 0.000 AINSWORTH LUMBER CO. LTD ANS 252 2.560 2.500 2.520 -0.010 ALLIED NEVADA GOLD CORP ANV 29 3.530 3.410 3.430 -0.120 ANACONDA MINING INC ANX 120 0.070 0.070 0.070 0.000 AFRICA OIL CORP AOI 1274 6.150 6.080 6.130 -0.020 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 11 36.060 35.660 35.930 +0.130 ALGONQUIN POWER & UTILITIES CORP. AQN 123 8.200 8.140 8.160 0.000 ARGONAUT GOLD INC. AR 67 4.050 3.920 3.930 -0.060 AECON GROUP INC ARE 4 16.460 16.380 16.460 +0.040 ARC RESOURCES LTD. ARX 112 29.980 29.520 29.770 0.000 ALACER GOLD CORP. ASR 1086 2.560 2.450 2.500 +0.040 ATS AUTOMATION ATA 10 15.080 14.800 15.080 +0.170 ATAC RESOURCES LTD ATC 100 1.010 1.010 1.010 +0.020 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 19 29.990 29.600 29.600 -0.340 ATHABASCA OIL CORPORATION ATH 1031 6.700 6.470 6.650 +0.190 ATLANTIC POWER CORP. ATP 33 4.050 3.940 3.960 -0.110 AURICO GOLD INC. AUQ 616 5.000 4.770 4.790 +0.110 AVALON RARE METALS INC. AVL 5 0.490 0.490 0.490 +0.010 AVIGILON CORPORATION AVO 156 22.370 20.500 22.110 -2.810 ARTIS REIT AX.UN 65 15.730 15.650 15.710 -0.020 ANDERSON ENERGY LTD. AXL 200 0.315 0.310 0.315 +0.010 AXE EXPLORATION INC. AXQ 150 0.020 0.020 0.020 0.000 ALEXCO RESOURCE CORP. AXR 9 1.080 1.050 1.080 -0.010 AMAYA GAMING GROUP INC. AYA 35 28.450 27.600 27.600 -0.150 BELL ALIANT INC. BA 108 30.520 30.500 30.500 -0.200 BADGER DAYLIGHTING LTD. BAD 4 33.980 33.480 33.980 -0.020 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 35 49.430 48.540 49.310 +0.650 BALMORAL RESOURCES LTD. BAR 54 1.880 1.830 1.830 -0.050 BLACKBERRY LIMITED BB 244 10.360 10.060 10.350 +0.240 BOMBARDIER INC. CL. B SV BBD.B 929 3.840 3.770 3.820 +0.030 COTT CORP BCB 11 8.040 8.000 8.030 0.000 BCE INC. BCE 75 48.540 48.070 48.200 -0.360 BCE FIRST PR SHARES SERIES AA BCE.PR.A 2 20.900 20.900 20.900 0.000 BCE INC. 1ST PR SERIES AJ BCE.PR.J 120 22.700 22.700 22.700 +0.460 NEW LOOK EYEWEAR INC. BCI 3 21.400 21.400 21.400 +0.900 BEAR CREEK MINING CORP BCM 22 3.420 3.350 3.420 -0.070 BLACK DIAMOND GROUP LIMITED BDI 2 29.430 29.230 29.430 +0.190 BIRD CONSTRUCTION INC. BDT 19 14.530 14.410 14.470 +0.460 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 10 66.990 66.130 66.130 -0.760 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 96 32.000 31.850 32.000 +0.110 BROOKFIELD GLOBAL INFRASTR SEC INCOME FD BGI.UN 1 10.720 10.720 10.720 +0.080 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 17 27.080 26.850 27.000 +0.100 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 12 43.860 43.120 43.800 +0.700 BIRCHCLIFF ENERGY LTD. BIR 72 11.210 10.770 11.180 +0.340 BNK PETROLEUM INC. BKX 140 1.200 1.080 1.190 +0.140 BALLARD POWER SYSTEMS INC BLD 44 4.360 4.320 4.330 +0.030 BORALEX INC. BLX 4 13.910 13.860 13.900 -0.110 BANK OF MONTREAL BMO 102 80.000 78.790 79.240 -0.200 BIONICHE LIFE J BNC 5 0.285 0.285 0.285 -0.035 BONTERRA ENERGY CORP. BNE 3 61.410 59.880 61.410 +1.830 BANKERS PETROLEUM LTD. BNK 375 6.390 6.280 6.340 +0.090 BONAVISTA ENERGY CORPORATION BNP 213 14.050 13.550 14.010 +0.450 BANK OF NOVA SCOTIA BNS 103 72.200 71.380 71.560 -0.610 AIRBOSS AMERICA J BOS 2 9.500 9.500 9.500 0.000 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 26 23.000 22.830 22.990 +0.440 BRICK BREWING J BRB 10 1.260 1.260 1.260 +0.010 BRAZIL RESOURCES INC. BRI 30 0.890 0.880 0.890 -0.010 BROOKFIELD RESIDENTIAL PROPERTIES INC. BRP 1 20.630 20.630 20.630 +0.330 BROOKFIELD SOUNDVEST SPLIT TRUST BSD.UN 6 2.500 2.500 2.500 +0.690 BELO SUN MINING CORP. BSX 10 0.225 0.225 0.225 -0.005 BTB REIT BTB.UN 53 4.660 4.650 4.650 -0.020 BAYTEX ENERGY CORP. BTE 183 46.480 45.210 46.240 +1.310 B2GOLD CORP. BTO 399 2.950 2.910 2.910 -0.010 BELLATRIX EXPLORATION LTD BXE 220 7.780 7.580 7.740 -0.010 BOYD GROUP INCOME FUND BYD.UN 2 43.890 43.760 43.890 -0.410 CAE INC CAE 11 13.840 13.810 13.830 +0.060 CANAM GROUP INC. CAM 31 12.340 12.110 12.210 +0.070 CDN APARTMENT UN CAR.UN 25 23.270 23.050 23.150 -0.080 CASCADES INC CAS 45 6.050 5.980 6.050 0.000 iSHARES 1-5 YEAR LADD CORP BND IN ETF CBO 432 19.690 19.680 19.690 +0.040 COGECO CABLE INC. SV CCA 5 60.170 59.820 60.170 -0.060 CCL INDUSTRIES INC. CL. B NV CCL.B 8 115.600 114.350 115.250 -1.350 CAMECO CORP CCO 78 21.180 20.820 21.120 +0.300 CATAMARAN CORPORATION CCT 27 49.110 47.910 49.080 +1.070 CANELSON DRILLING INC CDI 39 7.480 7.260 7.450 +0.200 COM DEV INTL CDV 1 4.240 4.240 4.240 -0.010 CENTRAL FUND OF CANADA LTD. CL.A NV CEF.A 5 15.370 15.300 15.300 -0.050 CLIFFSIDE CAPITAL LTD. CEP.P 200 0.205 0.205 0.205 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 128 9.950 9.700 9.920 +0.120 CALMENA ENERGY SERVICES INC. CEZ 500 0.025 0.025 0.025 +0.005 CANACCORD GENUITY GROUP INC. CF 26 11.620 11.460 11.620 +0.130 CANFOR CORP CFP 123 21.990 21.750 21.970 +0.060 CALFRAC WELL SERVICES LTD. CFW 12 21.000 20.680 20.890 +0.250 CENTERRA GOLD INC. CG 69 6.050 5.930 6.000 +0.020 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 43 3.190 3.110 3.130 -0.080 CINEPLEX INC. CGX 3 40.130 40.030 40.050 +0.110 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 13 20.820 20.560 20.590 +0.100 CHOICE PROPERTIES REIT CHP.UN 23 10.910 10.860 10.860 -0.020 CHORUS AVIATION INC. CL B CHR.B 1 4.410 4.410 4.410 -0.050 CI FINANCIAL CORP. CIX 25 34.580 34.430 34.550 +0.040 CARDINAL ENERGY LTD. CJ 10 19.410 19.190 19.290 +0.040 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 12 24.540 24.370 24.380 -0.050 CHINOOK ENERGY INC. CKE 6 2.200 2.130 2.200 +0.130 iSHARES 1-5 YEAR LADDERED GOV BD IN ETF CLF 51 19.360 19.360 19.360 +0.040 CLEARWATER SEAFOODS INCORPORATED CLR 6 8.500 8.280 8.310 -0.190 CELESTICA INC SV CLS 8 11.390 11.310 11.390 +0.040 CANADIAN IMPERIAL BANK OF COMMERCE CM 67 100.320 98.900 99.330 -0.600 CIBC RATE RESET CL A PR SER 39 CM.PR.O 1 25.670 25.670 25.670 +0.220 COMPUTER MODELLING GROUP LTD CMG 1 13.900 13.900 13.900 -0.090 CANACOL ENERGY LTD CNE 33 6.850 6.690 6.790 +0.110 CONTINENTAL GOLD LIMITED CNL 118 3.990 3.920 3.980 +0.050 CDN NATURAL RES CNQ 50 46.250 44.950 46.110 +1.390 CANADIAN NATIONAL RAILWAY CO. CNR 141 72.680 71.800 72.660 +0.520 CARDIOME PHARMA CORP COM 1 7.840 7.840 7.840 +0.690 CANADIAN OIL SANDS LIMITED COS 147 23.610 23.360 23.520 +0.180 CANADIAN PACIFIC RAILWAY LIMITED CP 63 208.050 204.930 207.930 +3.060 iSHARES S&P/TSX CDN PREF SHARE IND ETF CPD 4 16.440 16.430 16.430 0.000 CRESCENT POINT ENERGY CORP. CPG 119 44.440 43.440 44.240 +0.640 CARPATHIAN GOLD INC. CPN 500 0.025 0.025 0.025 0.000 CAPITAL POWER CORPORATION CPX 43 27.200 26.830 27.170 +0.190 CEQUENCE ENERGY LTD. CQE 188 2.110 2.010 2.090 +0.040 CREW ENERGY INC CR 200 9.950 9.340 9.690 +0.030 CLAUDE RES CRJ 5 0.295 0.295 0.295 0.000 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 12 13.300 13.260 13.260 -0.020 CAPSTONE MINING CORP. CS 1544 2.760 2.630 2.700 -0.050 CAPSTONE INFRASTRUCTURE CORP. CSE 52 4.410 4.380 4.400 0.000 CHARTWELL RETIREMENT RESIDENCES CSH.UN 43 11.070 10.970 11.050 +0.050 CONTRANS GROUP INC. CSS 7 15.070 15.060 15.060 -0.020 CONSTELLATION SOFTWARE INC. CSU 9 273.890 269.710 271.490 -0.400 CAN-60 INCOME CORP. CSY 10 8.360 8.360 8.360 +0.010 CROCOTTA ENERGY INC. CTA 1192 4.580 4.400 4.550 +0.130 CANADIAN TIRE CORPORATION CL. A NV CTC.A 29 109.090 107.120 108.490 +0.980 CITADEL INCOME FUND CTF.UN 132 3.650 3.620 3.640 +0.040 CANADIAN UTILITIES LTD. CL.A NV CU 5 38.490 38.430 38.490 -0.100 COMINAR R E UN CUF.UN 36 19.050 18.960 19.050 +0.060 COPPER MINING CORPORATION CUM 40 2.810 2.780 2.810 +0.080 CANEXUS CORPORATION CUS 92 5.010 4.870 4.910 -0.060 CENOVUS ENERGY INC. CVE 780 33.710 32.840 33.500 +0.670 CALVALLEY PETROLEUM INC. CVI.A 3 1.420 1.420 1.420 -0.030 CDN WESTERN BANK CWB 8 41.020 40.690 40.930 -0.040 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 51 26.400 26.000 26.350 +0.430 CONCORDIA HEALTHCARE CORP. CXR 4 35.620 34.990 34.990 -0.610 COUNSEL CORP CXS 5 1.860 1.860 1.860 +0.030 CAYDEN RESOURCES INC. CYD 20 2.590 2.490 2.590 +0.150 CDN ZINC CORP J CZN 5 0.305 0.305 0.305 -0.010 DREAM OFFICE REIT D.UN 78 29.270 29.160 29.210 +0.060 DUNDEE CORP. CL.A SV DC.A 21 18.400 18.150 18.230 -0.010 DONNYCREEK ENERGY INC. DCK 17 2.350 2.310 2.330 -0.020 DOMINION DIAMOND CORPORATION DDC 12 15.520 15.320 15.340 -0.100 DELPHI ENERGY CORP. DEE 248 4.000 3.840 4.000 +0.150 DIVIDEND 15 SPLIT CORP. DFN.PR.A 5 10.190 10.190 10.190 -0.020 DETOUR GOLD CORP. DGC 32 13.960 13.520 13.570 -0.150 DIVIDEND GROWTH SPLIT CORP. CLASS A DGS 5 9.790 9.790 9.790 +0.040 DIVIDEND GROWTH SPLIT CORP. PREF DGS.PR.A 52 10.210 10.200 10.200 -0.020 DH CORPORATION DH 16 33.410 33.050 33.410 +0.110 DHX MEDIA LTD. DHX 1118 7.090 6.930 7.020 +0.160 DREAM INDUSTRIAL REIT DIR.UN 169 9.450 9.440 9.450 0.000 HORIZONS U.S. DOLLAR CURRENCY ETF USD DLR.U 46 9.960 9.950 9.950 0.000 DENISON MINES CORP DML 93 1.390 1.360 1.390 +0.010 DALRADIAN RESOURCES INC. DNA 5 0.840 0.840 0.840 -0.010 DOLLARAMA INC. DOL 2 90.800 90.790 90.800 +0.160 BRP INC. DOO 3 26.070 26.070 26.070 +0.360 DUNDEE PRECIOUS METALS INC. DPM 36 5.280 5.090 5.110 -0.110 DREAM GLOBAL REIT DRG.UN 262 9.200 9.130 9.200 +0.080 DIRTT ENVIRONMENTAL SOLUTIONS LTD. DRT 15 3.580 3.520 3.560 -0.120 DESCARTES SYS DSG 10 14.970 14.850 14.890 +0.080 DEETHREE EXPLORATION LTD. DTX 11 11.170 10.870 11.160 +0.200 DATAWIND INC. DW 1 4.300 4.300 4.300 +0.280 DRAGONWAVE INC. DWI 12 1.570 1.530 1.550 +0.010 ENCANA CORP. ECA 234 23.870 23.360 23.800 +0.550 ENERCARE INC. ECI 13 13.720 13.580 13.720 -0.010 ENDEAVOUR SILVER CORP. EDR 37 7.030 6.700 6.720 -0.130 ELEMENT FINANCIAL CORPORATION EFN 88 13.720 13.600 13.610 +0.020 ENERGY FUELS INC. EFR 3 8.160 8.090 8.120 -0.140 ENERFLEX LTD. EFX 7 19.910 19.800 19.800 +1.640 EAGLE ENERGY TRUST EGL.UN 43 6.150 6.100 6.150 +0.020 EXCHANGE INCOME CORPORATION EIF 3 17.030 16.890 17.030 +0.090 CANOE EIT INCOME FUND TRUST EIT.UN 19 12.420 12.380 12.420 +0.010 ELDORADO GOLD ELD 101 9.230 8.970 8.980 +0.010 EASTERN PLATINUM LIMITED ELR 48 1.000 0.990 1.000 +0.010 ELKWATER RESOURCES LTD ELW 747 1.130 0.960 1.000 -0.120 EMERA INCORPORATED EMA 10 33.710 33.640 33.640 -0.140 EMPIRE COMPANY LTD. CL.A NV EMP.A 15 76.830 76.140 76.320 -0.560 ENBRIDGE INC ENB 85 53.690 53.160 53.460 +0.240 ENBRIDGE INC. PR SERIES 7 ENB.PR.J 2 25.470 25.400 25.470 +0.220 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 4 30.170 30.160 30.170 0.000 ENSECO ENERGY SVCS CORP ENS 40 0.530 0.530 0.530 +0.020 ENTREC CORPORATION ENT 78 1.460 1.440 1.440 -0.020 EQUITABLE GROUP INC. 5 YR PR SER 3 EQB.PR.C 106 25.380 25.250 25.380 0.000 ENERPLUS CORPORATION ERF 220 24.930 24.020 24.770 +0.510 ENSIGN ENERGY SERVICES INC. ESI 9 17.130 17.000 17.130 +0.230 ESSENTIAL ENERGY SERVICES LTD. ESN 196 2.600 2.530 2.570 +0.090 ESPIAL GROUP INC. ESP 33 2.980 2.950 2.980 +0.080 EXTENDICARE INC. EXE 149 8.140 8.000 8.090 +0.190 EXCELLON RESOURCES INC EXN 12 1.330 1.330 1.330 +0.010 FIRST CAPITAL REALTY INC. FCR 28 18.980 18.740 18.940 +0.120 FISSION URANIUM CORP. FCU 368 1.340 1.260 1.340 +0.080 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 6 510.010 505.900 510.010 +4.210 FINANCIAL 15 SPLIT CORP II FFN 20 7.970 7.970 7.970 +0.030 FINANCIAL 15 SPLIT CORP. II PR. FFN.PR.A 94 10.040 10.030 10.040 -0.030 FIRST QUANTUM J FM 227 24.970 24.510 24.820 +0.070 FRANCO-NEVADA CORPORATION FNV 86 66.320 64.020 64.150 -1.530 PHOSCAN CHEMICAL CORP. FOS 50 0.300 0.300 0.300 0.000 FIRST MAJESTIC SILVER CORP FR 29 12.010 11.790 11.800 +0.080 CANYON SERVICES GROUP INC. FRC 10 16.390 16.140 16.320 +0.190 FREEHOLD ROYALTIES LTD. FRU 17 25.850 25.290 25.850 +0.650 FIRST TRUST SENIOR LOAN ETF CAD HDGE FSL 0 FIRSTSERVICE CORPORATION SV FSV 11 60.030 59.730 59.750 +0.300 FIERA CAPITAL CORPORATION FSZ 1 11.840 11.840 11.840 -0.110 FINANCIAL 15 SPLIT CORP FTN.PR.A 40 10.120 10.100 10.100 0.000 FORTIS INC FTS 61 33.520 33.370 33.510 -0.010 FORTIS INC. INSTAL RCPTS 4% 09JAN24 FTS.IR 80 41.320 41.320 41.320 -0.180 FINNING INTL FTT 196 33.170 31.880 33.170 +1.310 FORTUNA SILVER MINES INC FVI 132 6.280 6.130 6.140 -0.040 GOLDCORP INC G 219 31.260 30.620 30.800 -0.090 GREAT CANADIAN GAMING CORP GC 3 15.880 15.830 15.830 -0.020 GIBSON ENERGY INC. GEI 35 34.110 33.720 34.050 +0.400 GASFRAC ENERGY SERVICES INC. GFS 1 1.400 1.400 1.400 -0.090 GOGOLD RESOURCES INC. GGD 23 1.450 1.440 1.450 +0.040 CGI GROUP INC. CL.A SV GIB.A 129 37.240 37.040 37.180 -0.260 GLOBAL DIV INV GR. INCOME TR. II GII.UN 20 1.380 1.380 1.380 +0.030 GILDAN ACTIVEWEAR INC. GIL 144 63.760 63.280 63.740 +0.280 GREAT PANTHER SILVER LIMITED GPR 1 1.410 1.410 1.410 -0.050 BSM TECHNOLGIES INC GPS 43 2.000 1.960 1.980 -0.010 GOLDEN QUEEN MNG J GQM 20 1.540 1.540 1.540 -0.130 GRENVILLE STRATEGIC ROYALTY CORP. GRC 10 0.740 0.740 0.740 +0.040 GRANITE REIT GRT.UN 14 40.850 40.850 40.850 +0.130 GLUSKIN SHEFF + ASSOCIATES INC. GS 4 30.930 30.880 30.930 -0.050 GOLDSTRIKE RESOURCES LTD. GSR 10 0.170 0.170 0.170 +0.125 GRAN TIERRA ENERGY INC GTE 1558 7.040 6.880 7.030 +0.030 KNIGHT THERAPEUTICS INC. GUD 8 5.090 5.040 5.080 +0.030 GUYANA GOLDFIELDS INC GUY 26 3.150 3.030 3.040 -0.070 GREAT-WEST LIFECO INC GWO 42 31.520 31.320 31.500 +0.100 GEAR ENERGY LTD GXE 46 5.500 5.400 5.500 +0.150 HUDSON S BAY COMPANY HBC 20 16.340 16.170 16.210 -0.190 HUDBAY MINERALS INC. HBM 114 11.240 11.080 11.190 +0.170 HUDBAY MINERALS INC. WTS. HBM.WT 1000 2.000 2.000 2.000 +0.100 HOME CAPITAL GROUP INC. HCG 9 55.050 54.700 54.950 -0.120 HORIZONS ACTIVE FLOATING RATE BOND ETF C HFR 143 10.190 10.190 10.190 0.000 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 24 10.960 10.960 10.960 -0.120 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 20 10.790 10.790 10.790 +0.570 HEALTHLEASE PROPERTIES REIT HLP.UN 10 10.820 10.820 10.820 -0.010 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 453 6.870 6.670 6.680 -0.310 HORIZON NORTH LOGISTICS HNL 240 5.640 5.520 5.620 -0.030 HORIZONS BETAPRO NYMEX NAT GAS BULL PLUS HNU 30 11.850 11.520 11.850 +0.460 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 170 3.990 3.970 3.970 0.000 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 307 4.780 4.740 4.770 0.000 H & R REAL EST UN HR.UN 73 23.300 23.220 23.280 -0.060 HEROUX-DEVTEK HRX 2 10.950 10.950 10.950 +0.280 HUSKY ENERGY INC. HSE 45 32.400 32.160 32.190 -0.030 HORIZONS BETAPRO S&P 500R BULL PLUS ETF HSU 10 27.010 27.010 27.010 +0.050 HORIZONS BPRO S&P 500 VIX SHT BULL ETF HVU 563 21.290 20.620 20.950 +0.190 HIGH ARCTIC ENERGY SERVICES HWO 4 5.040 5.010 5.020 +0.170 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 283 5.000 4.930 4.930 -0.060 HORIZONS S&P/TSX 60 INDEX ETF HXT 37 27.520 27.510 27.510 +0.200 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 90 29.170 28.890 29.170 +0.310 INTELLIPHARMACEUTICS INTERNATIONAL INC. I 1 2.820 2.820 2.820 +0.050 ITHACA ENERGY INC IAE 47 2.510 2.400 2.510 +0.070 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 3 47.450 47.450 47.450 -0.010 IBC ADVANCED ALLOYS CORP. IB 5 0.165 0.165 0.165 -0.045 INTL DATACASTING J IDC 10 0.090 0.090 0.090 -0.290 INDEXPLUS INCOME FUND. IDX.UN 13 14.150 14.150 14.150 -0.090 IVANHOE ENERGY IE 40 0.245 0.245 0.245 -0.020 INTACT FINANCIAL CORPORATION IFC 23 72.450 72.060 72.120 -0.290 INTERFOR CORPORATION IFP 13 14.900 14.640 14.900 +0.050 IGM FINANCIAL INC. IGM 8 51.000 50.510 50.940 +0.920 ISHARES GOLD TRUST IGT 10 13.920 13.920 13.920 +0.090 IMPERIAL METALS CORP. III 26 10.870 10.140 10.370 +0.630 IAMGOLD CORP IMG 116 4.170 4.070 4.100 +0.010 IMPERIAL OIL IMO 24 54.450 53.900 54.160 +0.580 IMAX CORP IMX 3 29.460 29.430 29.440 +0.060 INNERGEX RENEWABLE ENERGY INC. INE 7 10.650 10.620 10.620 -0.110 INNVEST REIT TRUST UNIT INN.UN 1 5.620 5.620 5.620 -0.050 INPUT CAPITAL CORP. INP 16 2.520 2.520 2.520 +0.090 INTER PIPELINE LTD. IPL 36 34.530 33.950 34.470 +0.390 INTERTAPE POLYMER ITP 26 13.810 13.500 13.500 -0.400 IVANHOE MINES LTD. IVN 2195 1.500 1.470 1.470 -0.030 JUST ENERGY GROUP INC. JE 61 6.200 5.990 6.120 +0.190 JOURDAN RESOURCES INC. JOR 260 0.020 0.020 0.020 -0.005 KINROSS GOLD CORP K 556 4.390 4.250 4.250 -0.080 KAMINAK GOLD CORP KAM 22 1.020 1.010 1.020 +0.040 KLONDEX MINES LTD. KDX 82 2.090 2.050 2.080 0.000 KELT EXPLORATION LTD. KEL 138 12.670 12.350 12.600 +0.160 KEYERA CORP. KEY 29 89.940 87.900 89.310 +1.030 KIRKLAND LAKE GOLD INC. KGI 28 4.200 4.110 4.140 +0.060 KELSO TECHNOLOGIES INC KLS 24 6.480 6.380 6.480 -0.070 KILLAM PROPERTIES INC. KMP 32 10.350 10.260 10.350 +0.110 LOBLAW COMPANIES LIMITED L 43 52.650 52.310 52.390 -0.260 LOS ANDES COPPER LTD LA 20 0.200 0.200 0.200 -0.050 LAURENTIAN BANK LB 8 50.860 50.770 50.780 +0.020 BROMPTON LIFECO SPLIT CORP PREF SHARES LCS.PR.A 12 10.130 10.130 10.130 -0.110 LEGACY OIL AND GAS INC. LEG 63 8.170 7.970 8.080 +0.130 LUNA GOLD CORP LGC 15 0.980 0.980 0.980 0.000 LARGO RESOURCES LTD LGO 10 0.320 0.315 0.315 -0.030 LABRADOR IRON ORE ROYALTY CORPORATION LIF 18 31.590 30.850 31.520 +0.960 LABRADOR IRON MINES HOLDINGS LIMITED LIM 20 0.080 0.080 0.080 0.000 LINAMAR CORP LNR 291 65.670 63.850 64.290 +3.110 LONG RUN EXPLORATION LTD LRE 409 5.530 5.200 5.510 +0.320 LAKE SHORE GOLD CORP. LSG 571 1.390 1.330 1.330 -0.040 LIGHTSTREAM RESOURCES LTD. LTS 402 6.240 6.030 6.180 -0.120 LUCARA DIAMOND CORP LUC 69 2.700 2.680 2.700 0.000 LUNDIN MINING CORP. LUN 315 6.350 6.170 6.310 +0.140 LYNDEN ENERGY CORP LVL 96 1.050 1.040 1.050 +0.010 LEISUREWORLD SENIOR CARE CORP LW 2 12.900 12.880 12.880 -0.050 LYDIAN INTERNATIONAL LTD LYD 13 1.120 1.120 1.120 -0.010 MAG SILVER CORP. MAG 17 10.050 9.820 9.820 -0.110 MANITOBA TELECOM MBT 29 30.570 30.430 30.460 -0.030 MACRO ENTERPRISES INC. MCR 1 4.010 4.010 4.010 -0.020 MAJOR DRILLING GRP MDI 14 9.030 8.900 9.030 +0.210 MEG ENERGY CORP. MEG 101 37.130 36.660 37.000 -0.250 MANITOK ENERGY INC. MEI 61 2.800 2.760 2.770 -0.030 MANULIFE FIN MFC 635 21.880 21.560 21.820 +0.140 MANULIFE FINANCIAL CORP CL A PR. SER 2 MFC.PR.B 5 23.290 23.290 23.290 +0.140 MAPLE LEAF FOODS MFI 269 19.270 18.990 19.070 -0.280 MAGNA INTERNATIONAL INC. COMMON MG 31 122.320 118.000 122.240 +7.400 MARRET HIGH YIELD STRATEGIES FUND MHY.UN 10 0.350 0.350 0.350 +0.015 GENWORTH MI CANADA INC. MIC 4 38.670 38.530 38.620 +0.350 MERCATOR MINERALS LTD. ML 90 0.065 0.055 0.060 +0.010 AMERICAN CUMO MINING CORPORATION MLY 40 0.060 0.060 0.060 -0.005 PRECIOUS METALS AND MINING TRUST MMP.UN 1 3.090 3.090 3.090 +0.030 MART RESOURCES INC MMT 481 1.370 1.340 1.370 +0.010 MINERAL MOUNTAIN RESOURCES LTD. MMV 20000 0.050 0.050 0.050 0.000 MANDALAY RESOURCES CORP MND 63 1.120 1.110 1.120 -0.010 MITEL NETWORKS CORPORATION MNW 10 11.080 10.900 11.080 +0.330 MOUNTAIN PROV J MPV 14 5.650 5.620 5.650 +0.120 MARQUEE ENERGY LTD. MQL 16 1.060 1.060 1.060 -0.010 MARTINREA INTERNATIONAL INC. MRE 270 14.090 13.530 14.090 +0.750 MORGUARD N.A. RESIDENTIAL REIT MRG.UN 4 10.440 10.360 10.440 +0.170 MORGUARD UN MRT.UN 13 18.310 18.290 18.290 -0.050 METRO INC. MRU 21 71.340 70.970 70.970 -0.910 MORNEAU SHEPELL INC. MSI 12 17.000 17.000 17.000 +0.130 MORNEAU SHEPELL INC. 5.75% 31MAR17 MSI.DB 10 114.790 114.790 114.790 -0.210 MERUS LABS INTERNATIONAL INC. MSL 111 2.680 2.490 2.510 -0.060 MILESTONE APARTMENTS REIT MST.UN 2 10.910 10.910 10.910 +0.190 MULLEN GROUP LTD. MTL 17 28.360 28.150 28.240 +0.170 MCEWEN MINING INC. MUX 10 3.140 3.050 3.060 -0.060 METHANEX CORP MX 2 67.530 67.400 67.530 -0.480 NATIONAL BANK OF CANADA NA 107 48.250 47.860 48.200 +0.060 NEWALTA CORPORATION NAL 42 20.200 20.010 20.140 +0.310 NORBORD INC. NBD 13 20.990 20.780 20.950 +0.140 NORTHERN BLIZZARD RES. INC. NBZ 144 18.960 18.510 18.960 0.000 NORTH AMERICAN ADVANTAGED CV FD NCD.UN 6 8.730 8.730 8.730 -0.010 NEVADA COPPER CORP. NCU 42 2.270 2.230 2.250 -0.040 NEW FLYER INDUSTIRES INC. NFI 3 13.360 13.280 13.280 -0.070 NOVAGOLD RES INC. NG 17 4.310 4.040 4.040 -0.140 NEW GOLD INC. NGD 3713 6.710 6.610 6.660 +0.040 NORANDA INCOME FUND NIF.UN 46 5.530 5.470 5.470 -0.050 NIKO RES NKO 44 1.990 1.960 1.960 0.000 NEMASKA LITHIUM INC. NMX 5 0.185 0.185 0.185 +0.005 NORTH AMERICAN ENERGY PARTNERS INC. NOA 3 7.310 7.200 7.310 +0.120 NORTHLAND POWER INC. NPI 25 17.540 17.340 17.450 -0.010 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 48 29.940 29.610 29.780 +0.110 NORTHERN SPIRIT RESOURCES INC NS 40 0.090 0.090 0.090 +0.015 NEVSUN RES J NSU 40 4.390 4.310 4.370 +0.130 NUVISTA ENERGY LTD. NVA 73 10.170 9.780 10.100 +0.280 THE NORTH WEST COMPANY INC. NWC 3 23.870 23.870 23.870 0.000 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 115 9.970 9.930 9.970 +0.030 ONEX CORPORATION SV OCX 38 63.060 62.510 62.910 -0.310 OCEANAGOLD CORP. OGC 5897 3.090 3.000 3.030 0.000 ONCOLYTICS BIO ONC 8 1.500 1.500 1.500 +0.050 OSISKO GOLD ROYALTIES LTD. OR 34 15.850 15.610 15.630 -0.050 OROCOBRE LIMITED ORL 13 2.650 2.650 2.650 +0.050 ORBITE ALUMINAE INC. ORT 30 0.450 0.445 0.445 -0.035 OPEN TEXT CORP OTC 33 60.080 59.320 59.750 +0.070 ORYX PETROLEUM CORP LTD. OXC 1 10.050 10.050 10.050 -0.540 PRIMERO MINING CORP. P 88 8.270 7.880 7.910 -0.330 PAN AMERICAN J PAA 23 16.700 16.400 16.400 +0.010 PARTNERS REIT PAR.UN 4 5.080 5.060 5.080 -0.010 PREMIUM BRANDS HOLDINGS CORP PBH 1 22.900 22.900 22.900 +0.750 CANSO CREDIT INCOME FUND UNITS PBY.UN 10 11.950 11.950 11.950 +0.040 PATHFINDER CONV DEB FUND PCD.UN 1 11.300 11.300 11.300 -0.090 PRECISION DRILLING CORPORATION PD 174 13.600 13.070 13.480 +0.460 N A PALLADIUM PDL 85 0.275 0.275 0.275 -0.005 PALADIN RESOURCES LTD. PDN 20 0.375 0.370 0.370 +0.015 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 12 36.490 35.800 36.270 +0.420 PREMIER GOLD MINES LTD. PG 1576 3.020 2.920 2.950 -0.050 PENGROWTH ENERGY CORPORATION PGF 1037 6.820 6.620 6.800 -0.010 PIMCO GLOBAL INCOME OPPORTUNITIES FUND PGI.UN 10 10.140 10.140 10.140 -0.020 PATIENT HOME MONITORING CORP. PHM 10 0.375 0.370 0.370 0.000 PARIS ENERGY INC PI 145 0.175 0.175 0.175 +0.005 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 18 21.710 21.530 21.560 -0.090 PARKLAND FUEL CORPORATION PKI 44 19.900 19.160 19.570 -0.850 PROMETIC LIFE SCIENCES INC. PLI 365 1.230 1.190 1.220 0.000 PARALLEL ENERGY TRUST PLT.UN 12 3.640 3.600 3.640 +0.080 PRISM MEDICAL LTD. PM 68 8.300 8.180 8.180 +0.340 PERPETUAL ENERGY INC. PMT 10 2.080 2.050 2.060 +0.050 PINECLIFF ENERGY INC. PNE 60 1.810 1.800 1.800 -0.010 PANORIENT ENERGY CORP. POE 10 2.080 2.080 2.080 +0.020 POLYMET MINING CORP. POM 15 1.310 1.290 1.310 +0.060 POTASH CORPORATION OF SASKATCHEWAN INC POT 214 38.280 37.460 38.280 +0.690 PARAMOUNT RESOURCES LTD. POU 71 56.790 54.470 56.460 +1.200 POWER CORPORATION OF CANADA SV POW 38 31.750 31.620 31.750 -0.060 PEMBINA PIPELINE CORPORATION PPL 21 45.540 45.140 45.540 -0.060 PERUVIAN PRECIOUS METALS CORP PPX 140 0.050 0.050 0.050 0.000 PAINTED PONY PETROLEUM LTD. PPY 58 12.000 11.690 11.970 +0.090 PACIFIC RUBIALES ENERGY CORP PRE 167 21.380 20.700 21.340 +0.230 PERSEUS MINING LIMITED PRU 5 0.445 0.445 0.445 +0.005 PETROWEST CORPORATION PRW 83 1.200 1.180 1.200 +0.020 PULSE SEISMIC INC. PSD 141 3.110 3.010 3.060 -0.100 PERFORMANCE SPORTS GROUP LTD PSG 19 17.650 17.570 17.570 -0.400 PASON SYSTEMS INC. PSI 19 32.450 31.700 32.240 +0.570 PRAIRIESKY ROYALTY LTD. PSK 8 40.200 40.150 40.160 -0.090 PETROAMERICA OIL CORP. PTA 20 0.335 0.335 0.335 0.000 POET TECHNOLOGIES INC. PTK 519 1.400 1.190 1.220 -0.140 PLATINUM GROUP METALS LTD. PTM 1120 1.180 1.170 1.170 0.000 PETAQUILLA MINERALS LTD. PTQ 130 0.075 0.070 0.070 -0.015 PURE TECHNOLOGIES LTD. PUR 2 7.670 7.620 7.620 -0.070 PRETIUM RESOURCES INC. PVG 335 7.640 7.500 7.500 -0.150 POWER FINANCIAL CORP. PWF 32 34.640 34.360 34.560 +0.060 PENN WEST PETROLEUM LTD. PWT 329 8.210 7.920 8.160 +0.200 PROMINEX RESOURCE CORP PXR 30 0.025 0.025 0.025 +0.005 PAREX RESOURCES INC. PXT 58 15.030 14.630 14.960 +0.360 BLACKPEARL RESOURCES INC. PXX 452 2.150 2.110 2.110 -0.030 PIZZA PIZZA ROYALTY CORP. PZA 3 13.580 13.550 13.560 -0.090 PARAMOUNT GOLD AND SILVER CORP. PZG 1 1.120 1.120 1.120 +0.020 QUEBECOR INC. CL.B SV QBR.B 208 25.930 25.810 25.850 -0.040 QUEST RARE MINERALS LTD. QRM 15 0.225 0.225 0.225 -0.005 QUESTOR TECHNOLOGY INC. QST 263 3.350 3.280 3.300 -0.140 ROMARCO MINERALS INC. R 25 0.920 0.900 0.900 -0.020 RITCHIE BROS AUCTIONEERS INC. RBA 45 26.670 26.410 26.620 +0.390 RICHELIEU HARDWARE RCH 1 50.180 50.180 50.180 -0.070 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 66 42.320 41.980 42.300 +0.340 ROCK ENERGY INC. RE 74 6.730 6.310 6.700 +0.400 CDN REAL ESTATE UN REF.UN 7 47.410 47.130 47.400 -0.220 RIOCAN REAL EST UN REI.UN 177 26.770 26.600 26.720 +0.210 REITMANS CANADA LTD. CL.A NV RET.A 10 6.140 5.990 5.990 -0.010 ROYAL GOLD J RGL 5 87.400 87.110 87.110 +1.850 RICHMONT MINES RIC 136 2.490 2.300 2.330 -0.020 RIO ALTO MINING LIMITED RIO 1300 2.840 2.720 2.750 +0.050 REDKNEE SOLUTIONS INC. RKN 446 3.920 3.530 3.730 -0.270 REGAL LIFESTYLE COMMUNITIES INC. RLC 5 8.420 8.370 8.420 +0.040 RESERVOIR MINERALS INC. RMC 9 6.140 6.130 6.140 +0.110 ROCKY MOUNTAIN DEALERSHIPS INC. RME 2 11.040 11.040 11.040 +0.070 RETROCOM REIT RMM.UN 239 4.300 4.280 4.300 +0.020 RMP ENERGY INC. RMP 242 7.940 7.640 7.880 +0.250 RUBICON MINERALS CORP. RMX 35 1.620 1.580 1.590 -0.020 TRANSALTA RENEWABLES INC. RNW 2 11.440 11.440 11.440 -0.010 RONA INC. PR. SERIES 6 CL A RON.PR.A 1 21.060 21.060 21.060 +0.760 RED PINE EXPLORATION INC. RPX 450 0.010 0.010 0.010 0.000 RAVEN ROCK STRATEGIC INCOME FUND RRF.UN 10 9.360 9.360 9.360 +0.010 RAGING RIVER EXPLORATION INC. RRX 107 9.460 9.200 9.380 +0.170 ROGERS SUGAR INC. RSI 104 4.670 4.610 4.660 +0.030 ARTEK EXPLORATION LTD. RTK 72 3.320 3.240 3.300 +0.060 RUSSEL METALS RUS 2 35.190 35.190 35.190 -0.100 ROYAL BANK OF CANADA RY 224 79.370 78.690 78.970 -0.390 RBC 5 YR RESET PR SERIES BB RY.PR.H 2 25.400 25.370 25.400 +0.030 ABITIBI ROYALTIES INC. RZZ 1 4.010 4.010 4.010 +2.210 SHERRITT INTL RV S 460 4.060 3.990 4.000 -0.030 SAPUTO INC. SAP 40 66.600 65.690 66.600 +0.010 SHAWCOR LTD SCL 3 56.660 55.040 56.660 +2.790 SPROTT RESOURCE CORP SCP 4 3.100 3.080 3.090 -0.080 SEABRIDGE GOLD INC. SEA 9 10.900 10.540 10.540 -0.160 SECURE ENERGY SERVICES INC. SES 31 23.620 23.200 23.510 +0.410 SPYGLASS RESOURCES CORP SGL 35 1.670 1.660 1.670 0.000 SURGE ENERGY INC. SGY 630 8.340 8.170 8.320 +0.110 SPROTT INC SII 155 2.970 2.940 2.970 +0.010 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 68 27.000 26.670 26.770 +0.080 SUN LIFE FINANCIAL INC. SLF 425 40.580 40.030 40.420 +0.320 SILVER WHEATON CORP. SLW 243 29.650 29.110 29.120 +0.080 SMART TECHNOLOGIES INC SMA 31 2.360 1.820 1.990 -0.480 SEMAFO J SMF 1270 5.300 5.220 5.300 0.000 SNC-LAVALIN SV SNC 33 57.090 56.520 57.090 -1.440 STUART OLSON INC. SOX 6 9.750 9.750 9.750 -0.270 SUPERIOR PLUS CORP. SPB 75 14.210 14.010 14.090 -0.090 SPARTAN ENERGY CORP. SPE 1846 3.870 3.800 3.850 +0.030 STORM RESOURCES LTD. SRX 105 4.790 4.700 4.700 -0.030 SANDSTORM GOLD LTD. SSL 62 6.630 6.390 6.460 -0.050 SILVER STANDARD RES INC. SSO 152 10.650 10.270 10.400 +0.240 STUDENT TRANSPORTATION INC. COMMON STB 6 7.090 7.050 7.090 +0.050 STANTEC INC STN 4 70.220 69.260 70.220 -0.620 SOUTHERN PACIFIC RESOURES CORP STP 20 0.155 0.150 0.155 +0.005 SUNCOR ENERGY INC. SU 366 43.140 42.560 42.990 +0.430 SULLIDEN GOLD CORPORATION LTD. SUE 533 1.510 1.480 1.510 +0.050 SANDVINE CORPORATION SVC 33 3.450 3.370 3.380 -0.010 SILVERCREST MINES INC SVL 3 2.300 2.260 2.300 +0.040 SILVERCORP METALS INC. SVM 9 2.090 2.040 2.050 +0.010 SAVANNA ENERGY SERVICES CORP SVY 33 8.080 7.940 8.030 +0.070 SIERRA WIRELESS SW 98 24.420 23.920 24.140 +0.320 TELUS CORPORATION T 98 38.270 37.940 38.040 -0.180 TRANSALTA CORPORATION TA 100 12.390 12.260 12.340 +0.010 TAG OIL LTD TAO 33 2.450 2.430 2.450 0.000 TWIN BUTTE ENERGY LTD. TBE 32 1.640 1.630 1.630 -0.020 TECK RESOURCES LTD. CL.B SV TCK.B 232 25.670 25.360 25.640 +0.230 TRANSCONTINENTAL INC. CL A SV TCL.A 22 13.980 13.760 13.920 +0.050 THOMPSON CREEK METALS COMPANY TCM 136 3.050 3.000 3.040 +0.050 TRICON CAPITAL GROUP INC. TCN 6 7.360 7.340 7.360 -0.030 TRICAN WELL TCW 57 15.200 15.120 15.130 +0.030 TORONTO-DOMINION BANK TD 237 55.880 55.340 55.600 -0.380 TD BANK 5 YR RESET PR SER 3 TD.PF.B 25 25.030 25.030 25.030 -0.020 TRINIDAD DRILLING LTD. TDG 63 10.130 9.910 10.010 +0.010 TRINITY VALLEY ENERGY CORP. TE 10 0.030 0.030 0.030 -0.010 TOSCANA ENERGY INCOME CORPORATION TEI 1 14.200 14.200 14.200 +0.100 TRILOGY ENERGY CORP. TET 23 28.250 27.580 28.190 +0.570 TRANSFORCE INC. TFI 17 27.490 27.200 27.490 +0.190 TRANSGLOBE J TGL 38 7.010 6.700 7.000 +0.340 TERANGA GOLD CORPORATION TGZ 170 0.710 0.700 0.700 -0.010 TIM HORTONS INC. THI 66 68.450 66.720 68.400 +1.880 TAHOE RESOURCES INC. THO 3 29.910 29.830 29.830 +0.290 TOROMONT IND TIH 13 26.720 26.400 26.490 -0.210 TEKMIRA PHAMACEUTICALS CORP TKM 11 22.750 18.390 22.750 +7.390 TASEKO MINES LTD. TKO 7 2.430 2.420 2.430 +0.010 TALISMAN ENERGY INC. TLM 1351 11.730 11.400 11.690 +0.330 TITAN MEDICAL INC TMD 23 2.230 2.190 2.230 -0.040 TIMMINS GOLD CORP TMM 239 1.920 1.860 1.870 -0.030 TANZANIAN ROYALTY EXPLORATION CORP. TNX 1 2.680 2.680 2.680 +0.010 TORC OIL & GAS LTD. TOG 112 13.650 12.970 13.600 +0.580 TOURMALINE OIL CORP. TOU 37 51.250 50.280 51.250 +0.830 TEMPLE HOTELS INC. TPH 89 5.780 5.760 5.780 +0.030 THOMSON REUTERS CORP. TRI 64 40.960 40.690 40.960 +0.200 TRANSCANADA CORPORATION TRP 182 54.000 53.790 53.820 -0.060 TRANSCANADA CORP 1ST PR SER 7 TRP.PR.D 2 25.480 25.480 25.480 +0.240 TURQUOISE HILL RESOURCES LTD. TRQ 187 3.750 3.690 3.740 +0.010 TRANSAT A.T. INC. CLASS B TRZ.B 65 8.500 8.380 8.450 -0.050 TORSTAR CORP. CL. B NV TS.B 14 7.650 7.520 7.650 +0.130 TOP 20 DIVIDEND TRUST TTY.UN 10 11.020 11.020 11.020 -0.270 TREVALI MINING CORPORATION TV 296 1.330 1.310 1.330 -0.010 TAMARACK VALLEY ENERGY LTD. TVE 192 6.490 6.250 6.450 +0.300 TOREX GOLD RESOURCES INC. TXG 426 1.510 1.490 1.500 -0.010 TOREX GOLD RESOURCES INC. WTS TXG.WT 950 0.010 0.005 0.005 -0.015 URANIUM PARTICIPATION CORP. U 27 5.250 5.230 5.250 0.000 DOMTAR CORPORATION UFS 3 38.970 38.850 38.970 +0.450 UNIGOLD INCORPORATED UGD 10 0.035 0.035 0.035 0.000 URTHECAST CORP. UR 1 1.010 1.010 1.010 -0.040 VANGUARD CDN AGGREGATE BOND INDEX ETF VAB 30 25.280 25.230 25.270 +0.040 VERMILION ENERGY INC. VET 32 69.480 68.520 69.430 +1.780 VICWEST INC VIC 1 10.350 10.350 10.350 -0.200 5N PLUS INC. VNP 111 3.390 3.250 3.250 -0.450 VALENER INC. VNR 15 15.890 15.850 15.870 -0.050 VIQ SOLUTIONS INC VQS 100 0.035 0.035 0.035 -0.005 VALEANT PHARMACEUTICALS INTL INC. VRX 86 120.210 117.300 119.820 +3.300 VANGUARD CAN SHORT TRM CORP BND IND ETF VSC 19 25.110 25.100 25.100 +0.030 VERESEN INC. VSN 372 18.660 18.150 18.570 +0.350 VERESEN INC. PR SER C VSN.PR.C 1 25.600 25.600 25.600 0.000 VIXS SYSTEMS INC. VXS 17 1.870 1.870 1.870 +0.020 WHITECAP RESOURCES INC. WCP 264 16.750 16.170 16.680 +0.520 WESTERN FOREST PRODUCTS INC. WEF 3498 2.390 2.290 2.390 +0.080 WEST FRASER TIMBER WFT 64 47.450 46.630 47.330 +1.040 WI-LAN INC WIN 74 3.890 3.690 3.880 +0.140 WESTJET AIRLINES LTD. WJA 288 28.900 28.570 28.900 +0.290 WAJAX CORP WJX 1 36.000 36.000 36.000 +0.020 GEORGE WESTON LIMITED WN 12 86.990 86.220 86.990 -0.260 WESTPORT INNOV WPT 2 16.480 16.460 16.480 +0.270 WESTERN ENERGY SVCS CORP WRG 1 10.600 10.600 10.600 +0.020 WSP GLOBAL INC. WSP 14 35.480 34.900 35.460 -0.520 WESTSHORE TERMINALS INVESTMENT CORP. WTE 7 33.420 33.260 33.420 +0.410 WESTERNZAGROS RESOURCES LTD WZR 52 0.950 0.930 0.930 -0.100 iSHARES CANADIAN CORPORATE BD INDEX ETF XCB 23 21.470 21.440 21.460 +0.050 XTREME DRILLING AND COIL SERVICES CORP. XDC 29 5.070 4.740 5.010 +0.240 iSHARES S&P/TSX CAPPED ENERGY INDEX ETF XEG 71 19.810 19.550 19.770 +0.340 iSHARES S&P/TSX CAPPED FINANCIALS INDEX XFN 77 31.660 31.520 31.640 -0.020 iSHARES S&P/TSX GLOBAL GOLD INDEX ETF XGD 169 12.830 12.640 12.660 +0.070 iSHARES U.S. HIGH YIELD BOND INDEX ETF C XHY 11 21.640 21.580 21.640 -0.470 iSHARES S&P/TSX 60 INDEX ETF XIU 279 22.000 21.850 22.000 +0.110 iSHARES CORE HIGH QUALITY CDN INDEX ETF XQB 10 20.650 20.650 20.650 +0.140 iSHARES S&P/TSX CAPPED REIT INDEX ETF XRE 174 16.420 16.400 16.420 +0.010 iSHARES CDN SHORT TERM BOND INDEX ETF XSB 18 28.670 28.660 28.660 +0.040 iSHARES CORE CDN SH TM CORP+MAPLE BD IND XSH 377 19.930 19.930 19.930 +0.030 iSHARES CORE S&P 500 INDEX ETF CAD HDGD XSP 13 22.200 22.200 22.200 +0.170 SIRIUS XM CANADA HOLDINGS INC. SV XSR 10 7.570 7.390 7.480 +0.080 iSHARES U.S. SMALL CAP INDEX ETF CAD HDG XSU 3 24.310 24.190 24.270 +0.200 YELLOW MEDIA LIMITED Y 1 17.810 17.810 17.810 +0.060 YANGARRA RESOURCES LTD. YGR 2 3.500 3.490 3.490 +0.110 YAMANA GOLD INC YRI 503 9.620 9.390 9.460 -0.050 BMO MID CORPORATE BOND INDEX ETF ZCM 20 16.200 16.190 16.200 +0.050 BMO SHORT CORPORATE BOND INDEX ETF ZCS 10 14.830 14.820 14.820 0.000 BMO S&P/TSX EQUAL WEIGHT BANKS INDEX ETF ZEB 14 23.500 23.450 23.500 -0.090 ZENYATTA VENTURES LTD. ZEN 222 1.860 1.850 1.850 -0.060 BMO HI YLD US CORP BD HGD CAD INDEX ETF ZHY 2 15.960 15.950 15.960 +0.030 BMO INDIA EQUITY INDEX ETF ZID 17599 15.800 15.790 15.800 +4.780 BMO MID-TERM US IG CORBOND HEDG CAD IND ZMU 18 14.910 14.890 14.910 +0.010 Trades: 21,652 Total Volume: 12,106,766 Total Value: $113,782,645 Advanced: 321 Declined: 216 Unchanged: 3,801 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.