Pure Trading Daily Market Summary August 12 2014 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDTL REAL ESTATE TR AAR.UN 93 4.600 4.550 4.570 -0.040 ADVANTAGE OIL & GAS LTD. AAV 204 6.000 5.790 5.790 -0.210 ADVANTAGE OIL & GAS LTD. 5% 30JAN15 AAV.DB.H 10 101.540 101.540 101.540 -0.040 ATHABASCA MINERALS INC ABM 14 2.450 2.450 2.450 0.000 BARRICK GOLD CORPORATION ABX 344 21.070 20.680 20.950 +0.510 AIR CANADA CL A AC.A 8 8.520 8.460 8.520 +0.010 AIR CANADA CL B AC.B 2124 8.610 8.460 8.510 -0.020 ATCO LTD. CL.I NV ACO.X 5 47.780 47.650 47.650 -0.100 AUTOCANADA INC. ACQ 10 71.970 70.690 70.750 -0.810 ALARIS ROYALTY CORP AD 13 32.140 31.820 31.820 -0.530 ALDERON IRON ORE CORP. ADV 13 1.350 1.340 1.340 -0.020 ARSENAL ENERGY INC. AEI 36 8.810 8.740 8.780 -0.100 AGNICO EAGLE MINES LIMITED AEM 366 43.890 42.640 43.800 +1.380 ARGENT ENERGY TRUST AET.UN 22 2.740 2.700 2.700 +0.010 AGF MANAGEMENT LTD. CL.B NV AGF.B 19 12.010 11.940 11.980 +0.030 ALAMOS GOLD INC. AGI 111 11.000 10.700 10.890 +0.320 ALLIANCE GRAIN TRADERS INC. AGT 1 22.250 22.250 22.250 +1.300 AGRIUM INC AGU 40 99.240 98.160 98.360 -0.620 ASTON HILL FINANCIAL INC AHF 84 1.170 1.130 1.130 -0.030 ADVANTAGED CDN HIGH YIELD BOND FD A AHY.UN 10 9.010 9.010 9.010 +0.070 ALTUS GROUP LIMITED AIF 4 21.530 21.350 21.530 -0.270 AIMIA INC. AIM 193 19.770 19.160 19.560 +0.760 ASANKO GOLD INC. AKG 9 2.750 2.710 2.730 +0.030 ALTAGAS LTD. ALA 17 49.940 49.440 49.880 +0.630 ALTAGAS LTD. PR SERIES C USD ALA.PR.U 10 25.730 25.730 25.730 -0.020 ALABAMA GRAPHITE CORP. ALP 50 0.290 0.280 0.290 +0.030 ALTIUS MINERALS CORP. ALS 16 14.750 14.410 14.750 +0.450 AINSWORTH LUMBER CO. LTD ANS 212 2.560 2.480 2.490 -0.020 ALLIED NEVADA GOLD CORP ANV 9 3.510 3.510 3.510 +0.110 AFRICA OIL CORP AOI 54 6.610 6.520 6.590 +0.120 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 7 36.560 36.250 36.370 +0.020 ALGONQUIN POWER & UTILITIES CORP. AQN 64 8.170 8.150 8.160 0.000 ARGONAUT GOLD INC. AR 310 4.130 4.050 4.050 +0.050 AECON GROUP INC ARE 507 16.330 15.830 16.250 -0.350 ARC RESOURCES LTD. ARX 122 30.740 29.920 30.610 +0.690 ALACER GOLD CORP. ASR 53 2.530 2.500 2.510 +0.020 ATS AUTOMATION ATA 27 15.170 14.870 15.030 -0.140 ATAC RESOURCES LTD ATC 30 1.020 1.000 1.000 -0.010 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 6 29.770 29.620 29.760 -0.250 ATHABASCA OIL CORPORATION ATH 587 6.650 6.530 6.610 0.000 ATLANTIC POWER CORP. ATP 65 4.040 4.000 4.000 -0.010 ATLANTIC POWER CORP 6.25% 15MAR17 ATP.DB.A 500 94.380 94.380 94.380 -0.010 AURICO GOLD INC. AUQ 94 5.030 4.900 4.940 +0.080 AVALON RARE METALS INC. AVL 10 0.470 0.470 0.470 -0.020 AVIGILON CORPORATION AVO 99 20.690 20.120 20.420 +0.030 ARTIS REIT AX.UN 97 15.840 15.780 15.790 -0.010 ADVANCED EXPLORATIONS INC AXI 370 0.040 0.040 0.040 -0.030 ALEXCO RESOURCE CORP. AXR 15 1.080 1.080 1.080 -0.010 AXIA NETMEDIA J AXX 1 2.670 2.670 2.670 +0.050 AMAYA GAMING GROUP INC. AYA 44 27.780 26.890 26.980 -0.590 AUGUSTA RESOURCE CORPORATION AZC 1 3.850 3.850 3.850 +0.030 BELL ALIANT INC. BA 61 30.490 30.470 30.480 +0.010 BANRO CORP. BAA 15 0.260 0.250 0.260 +0.010 BADGER DAYLIGHTING LTD. BAD 12 35.900 35.580 35.850 +0.460 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 54 51.120 50.680 50.980 0.000 BALMORAL RESOURCES LTD. BAR 296 1.930 1.830 1.840 -0.080 BLACKBERRY LIMITED BB 95 10.360 10.200 10.300 -0.070 BOMBARDIER INC. CL. B SV BBD.B 730 3.860 3.830 3.850 +0.010 COTT CORP BCB 2 8.050 8.010 8.010 -0.010 BCE INC. BCE 154 48.630 48.270 48.320 -0.090 BCE FIRST PR SHARES SERIES AA BCE.PR.A 1 20.960 20.960 20.960 +0.060 BCE INC SER Y PR BCE.PR.Y 1 22.600 22.600 22.600 +0.040 BEAR CREEK MINING CORP BCM 13 3.520 3.510 3.520 +0.030 BLACK DIAMOND GROUP LIMITED BDI 12 30.040 29.770 29.770 +0.080 BIRD CONSTRUCTION INC. BDT 10 14.890 14.760 14.790 +0.090 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 9 67.510 67.140 67.140 -0.060 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 4 31.990 31.830 31.830 -0.110 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 11 27.200 27.050 27.090 +0.050 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 40 44.740 43.820 43.820 -0.680 BIRCHCLIFF ENERGY LTD. BIR 158 11.190 10.880 11.130 +0.130 BNK PETROLEUM INC. BKX 33 1.190 1.150 1.180 +0.020 BALLARD POWER SYSTEMS INC BLD 39 4.380 4.280 4.310 -0.060 BORALEX INC. BLX 3 13.790 13.750 13.790 -0.060 BANK OF MONTREAL BMO 78 80.140 79.460 79.760 +0.130 BMO 5 YR RESET CL B PR SER 25 BMO.PR.Q 2 24.960 24.960 24.960 +0.090 BONTERRA ENERGY CORP. BNE 1 61.500 61.500 61.500 +0.090 BANKERS PETROLEUM LTD. BNK 439 6.330 6.210 6.240 -0.050 BONAVISTA ENERGY CORPORATION BNP 83 13.980 13.850 13.930 +0.020 BANK OF NOVA SCOTIA BNS 104 72.470 72.120 72.310 +0.260 BROOKFIELD CANADA OFFICE PROPERTIES BOX.UN 4 27.600 27.590 27.600 +0.200 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 53 23.310 23.030 23.200 -0.030 BROOKFIELD RESIDENTIAL PROPERTIES INC. BRP 8 20.710 20.600 20.600 -0.140 BELO SUN MINING CORP. BSX 20 0.240 0.240 0.240 +0.010 BTB REIT BTB.UN 95 4.710 4.680 4.710 +0.050 BAYTEX ENERGY CORP. BTE 196 45.960 45.390 45.510 -0.390 B2GOLD CORP. BTO 2188 3.080 2.950 3.040 +0.100 BELLATRIX EXPLORATION LTD BXE 293 7.620 7.440 7.480 -0.200 BOYD GROUP INCOME FUND BYD.UN 2 44.150 44.000 44.150 +0.260 CAE INC CAE 11 13.920 13.790 13.830 -0.120 CANAM GROUP INC. CAM 10 11.690 11.610 11.670 -0.210 CDN APARTMENT UN CAR.UN 81 23.770 23.620 23.620 +0.090 CASCADES INC CAS 29 6.280 6.120 6.190 +0.110 iSHARES 1-5 YEAR LADD CORP BND IN ETF CBO 13 19.680 19.680 19.680 0.000 COGECO CABLE INC. SV CCA 6 59.910 59.630 59.630 -0.400 CANADIAN CONVERTIBLES PLUS FUND CCI.UN 20 7.560 7.560 7.560 -0.010 CCL INDUSTRIES INC. CL. B NV CCL.B 15 115.200 114.110 114.300 -0.740 CAMECO CORP CCO 63 21.440 21.110 21.150 -0.120 CATAMARAN CORPORATION CCT 48 49.580 48.590 48.660 -0.560 COUNTERPATH CORPORATION CCV 23 1.100 1.000 1.000 -0.160 CANELSON DRILLING INC CDI 24 7.610 7.400 7.400 -0.140 CENTRAL FUND OF CANADA LTD. CL.A NV CEF.A 2 15.400 15.260 15.260 -0.040 CONSTANTINE METAL RES LTD CEM 5 0.205 0.205 0.205 0.000 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 102 9.860 9.670 9.750 -0.230 CANACCORD GENUITY GROUP INC. CF 12 11.730 11.620 11.650 -0.100 CARFINCO FINANCIAL GROUP INC. CFN 2 8.470 8.470 8.470 -0.030 CANFOR CORP CFP 64 22.610 22.380 22.490 -0.030 CALFRAC WELL SERVICES LTD. CFW 23 20.660 20.470 20.490 -0.320 CENTERRA GOLD INC. CG 60 5.980 5.870 5.890 0.000 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 52 3.180 3.130 3.160 -0.030 CINEPLEX INC. CGX 13 40.590 40.350 40.510 +0.090 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 26 20.730 20.610 20.730 +0.080 CHOICE PROPERTIES REIT CHP.UN 21 10.870 10.850 10.860 -0.030 CHORUS AVIATION INC. CL B CHR.B 79 4.420 4.410 4.410 -0.030 CANBANC INCOME CORP. CIC 15 11.280 11.250 11.280 +0.080 CI FINANCIAL CORP. CIX 13 34.780 34.630 34.710 -0.020 CARDINAL ENERGY LTD. CJ 24 19.450 19.120 19.210 -0.660 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 15 24.900 24.790 24.890 +0.320 CHINOOK ENERGY INC. CKE 20 2.220 2.140 2.140 -0.070 iSHARES 1-5 YEAR LADDERED GOV BD IN ETF CLF 23 19.340 19.330 19.330 -0.020 CELESTICA INC SV CLS 65 11.700 11.560 11.660 0.000 CANADIAN IMPERIAL BANK OF COMMERCE CM 132 100.550 99.810 100.250 +0.620 COMPUTER MODELLING GROUP LTD CMG 8 14.130 14.030 14.030 +0.080 CASTLE MOUNTAIN MINING COMPANY LIMITED CMM 100 0.750 0.750 0.750 +0.050 iSHARES PREMIUM MONEY MARKET ETF CMR 4 50.020 50.010 50.020 +0.020 COMPASS INCOME FUND CMZ.UN 5 14.140 14.140 14.140 -0.120 CANACOL ENERGY LTD CNE 55 6.780 6.710 6.740 -0.050 CONTINENTAL GOLD LIMITED CNL 130 4.150 4.080 4.080 +0.080 CDN NATURAL RES CNQ 44 45.990 45.510 45.690 -0.390 CANADIAN NATIONAL RAILWAY CO. CNR 95 73.640 73.060 73.260 +0.040 CANADIAN OIL SANDS LIMITED COS 341 23.390 23.260 23.290 -0.210 CANADIAN PACIFIC RAILWAY LIMITED CP 37 210.330 207.660 208.860 -0.360 iSHARES S&P/TSX CDN PREF SHARE IND ETF CPD 31 16.450 16.440 16.450 +0.010 CDN 50 ADVANTAGED PR SHARE FUND CPF.UN 10 21.420 21.420 21.420 +0.160 CRESCENT POINT ENERGY CORP. CPG 74 44.410 44.070 44.250 -0.360 CARPATHIAN GOLD INC. CPN 1070 0.025 0.025 0.025 0.000 CAPITAL POWER CORPORATION CPX 49 27.450 27.340 27.390 +0.020 CAPITAL POWER CORP PR SERIES 3 CPX.PR.C 1 23.520 23.520 23.520 -0.220 CEQUENCE ENERGY LTD. CQE 249 2.070 2.050 2.060 -0.010 CREW ENERGY INC CR 300 9.540 9.300 9.340 -0.220 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 5 13.370 13.350 13.360 +0.020 CAPSTONE MINING CORP. CS 5303 2.650 2.600 2.650 +0.010 iSHARES ADVANT SHORT DUR HIGH INC ETF CSD 200 20.100 20.100 20.100 -0.240 CAPSTONE INFRASTRUCTURE CORP. CSE 64 4.400 4.390 4.400 +0.020 CHARTWELL RETIREMENT RESIDENCES CSH.UN 49 11.200 11.060 11.080 -0.060 CONTRANS GROUP INC. CSS 1 15.110 15.110 15.110 +0.030 CONSTELLATION SOFTWARE INC. CSU 8 278.990 276.460 276.850 -0.720 CAN-60 INCOME CORP. CSY 10 8.400 8.400 8.400 +0.040 CANADIAN TIRE CORPORATION CL. A NV CTC.A 31 109.850 108.410 109.770 +1.290 CITADEL INCOME FUND CTF.UN 149 3.680 3.650 3.680 +0.060 CANADIAN UTILITIES LTD. CL.A NV CU 11 38.820 38.640 38.760 +0.220 COMINAR R E UN CUF.UN 77 19.260 19.200 19.200 +0.090 COPPER MINING CORPORATION CUM 140 2.920 2.850 2.860 -0.060 CANEXUS CORPORATION CUS 86 5.040 4.980 5.000 +0.010 iSHARES CONV BOND IND ETF CVD 7 19.930 19.930 19.930 +0.430 CENOVUS ENERGY INC. CVE 96 33.690 33.500 33.590 -0.050 CANADIAN OIL RECV & REMED ENT CVR 10 0.070 0.070 0.070 -0.005 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 169 26.470 26.250 26.260 -0.110 CONCORDIA HEALTHCARE CORP. CXR 3 34.750 34.600 34.600 -0.250 CAYDEN RESOURCES INC. CYD 20 2.680 2.660 2.660 +0.070 DREAM OFFICE REIT D.UN 85 29.040 28.910 28.920 -0.190 DUNDEE CORP. CL.A SV DC.A 3 18.620 18.600 18.610 +0.020 DONNYCREEK ENERGY INC. DCK 35 2.300 2.210 2.250 -0.050 DOMINION DIAMOND CORPORATION DDC 18 15.470 15.440 15.450 -0.030 DELPHI ENERGY CORP. DEE 125 3.940 3.850 3.900 -0.100 DIVIDEND 15 SPLIT CORP. DFN.PR.A 10 10.210 10.210 10.210 +0.020 DETOUR GOLD CORP. DGC 84 14.110 13.890 13.890 +0.440 DIVIDEND GROWTH SPLIT CORP. CLASS A DGS 10 9.870 9.870 9.870 +0.020 DIVIDEND GROWTH SPLIT CORP. PREF DGS.PR.A 46 10.200 10.200 10.200 0.000 DH CORPORATION DH 6 33.350 33.180 33.180 -0.300 DHX MEDIA LTD. DHX 160 7.100 6.950 6.960 -0.110 DOREL INDUSTRIES INC. CL.B SV DII.B 1 36.400 36.400 36.400 -2.820 DREAM INDUSTRIAL REIT DIR.UN 44 9.560 9.470 9.470 +0.010 DENISON MINES CORP DML 21 1.380 1.370 1.370 -0.010 CIPHER PHARMACEUTICALS INC. DND 1 10.150 10.150 10.150 -0.200 DYNACOR GOLD MINES INC DNG 14 1.780 1.780 1.780 0.000 DOLLARAMA INC. DOL 8 91.740 91.460 91.500 -0.310 DUNDEE PRECIOUS METALS INC. DPM 112 5.470 5.380 5.390 +0.070 MEDICAL FACILITIES CORP. DR 1 17.630 17.630 17.630 +0.320 DREAM GLOBAL REIT DRG.UN 97 9.300 9.240 9.280 +0.020 DREAM UNLIMITED CORP. DRM 7 13.320 13.110 13.250 -0.270 DIRTT ENVIRONMENTAL SOLUTIONS LTD. DRT 9 3.770 3.630 3.670 +0.020 DESCARTES SYS DSG 33 15.190 15.080 15.170 +0.010 DEETHREE EXPLORATION LTD. DTX 47 10.820 10.640 10.800 -0.180 DRAGONWAVE INC. DWI 13 1.630 1.590 1.590 -0.040 ENCANA CORP. ECA 226 23.920 23.600 23.670 -0.220 ENERCARE INC. ECI 22 13.700 13.610 13.650 +0.040 ECOSYNTHETIX INC. ECO 2520 1.750 1.650 1.750 -0.060 EDGEFRONT REIT ED.UN 12 1.950 1.950 1.950 -0.050 ENDEAVOUR SILVER CORP. EDR 61 6.830 6.350 6.420 -0.410 ENDEAVOUR MINING CORPORATION EDV 125 1.000 0.960 0.960 +0.010 ELECTROVAYA INC. EFL 3 0.980 0.980 0.980 -0.050 ELEMENT FINANCIAL CORPORATION EFN 128 13.760 13.500 13.600 +0.010 ENERGY FUELS INC. EFR 4 8.050 8.050 8.050 -0.100 ENERFLEX LTD. EFX 7 20.750 20.460 20.700 +0.660 EAGLE ENERGY TRUST EGL.UN 39 6.270 6.210 6.270 +0.080 EASYHOME LTD. EH 4 25.700 25.260 25.260 -0.140 EXCHANGE INCOME CORPORATION EIF 7 17.580 17.510 17.510 +0.080 CANOE EIT INCOME FUND TRUST EIT.UN 83 12.530 12.510 12.510 +0.010 ELDORADO GOLD ELD 3133 9.270 8.920 9.270 +0.420 ELKWATER RESOURCES LTD ELW 40 0.860 0.850 0.860 -0.140 EMERA INCORPORATED EMA 25 33.930 33.720 33.780 +0.110 EMPIRE COMPANY LTD. CL.A NV EMP.A 3 76.200 76.090 76.090 -1.030 NEXT EDGE GLG EMERG MKTS INCM FUND EMY.UN 7 7.180 7.180 7.180 +0.020 ENBRIDGE INC ENB 51 53.700 53.360 53.530 +0.020 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 6 31.020 30.990 30.990 +0.100 ENTREC CORPORATION ENT 442 1.500 1.450 1.480 +0.060 ENCANTO POTASH CORP. EPO 10 0.115 0.110 0.115 +0.005 EPSILON ENERGY LTD. EPS 8 4.840 4.840 4.840 +0.060 ENERPLUS CORPORATION ERF 131 24.370 23.900 24.060 -0.520 ENSIGN ENERGY SERVICES INC. ESI 19 16.840 16.580 16.630 -0.230 ESSENTIAL ENERGY SERVICES LTD. ESN 107 2.600 2.540 2.580 +0.040 ESPIAL GROUP INC. ESP 75 3.100 3.000 3.000 -0.070 EVERTZ TECHNOLOGIES LIMITED ET 9 17.950 17.830 17.950 +0.200 EXTENDICARE INC. EXE 235 8.440 8.280 8.280 +0.100 EXCELLON RESOURCES INC EXN 20 1.350 1.340 1.350 +0.020 ABDERDEEN ASIA-PACIFIC INCOME INVEST LTD FAP 10 5.690 5.690 5.690 +0.020 5BANC SPLIT INC. CAPITAL SHARES FBS.B 3 23.840 23.840 23.840 +6.760 FIRM CAPITAL MORTGAGE INV. CORP. FC 1 12.510 12.510 12.510 -0.070 FIRST CAPITAL REALTY INC. FCR 29 19.070 18.930 18.930 -0.070 FIRST CAPITAL REALITY INC. 5.40% 31JAN19 FCR.DB.E 250 102.000 102.000 102.000 +1.490 FIRST CAPITAL REALTY INC. 5.25% 31JAN19 FCR.DB.F 5000 102.750 102.490 102.490 +2.580 FIRST CAPITAL REALTY INC. 4.95% 31MAR17 FCR.DB.H 80 100.020 100.020 100.020 -1.970 FISSION URANIUM CORP. FCU 600 1.320 1.290 1.310 +0.020 FAIRFAX FINANCIAL HLDG LTD PR SER E FFH.PR.E 1 19.850 19.850 19.850 -0.120 FAIRFAX FINANCIAL HLDGS LTD PR SER I FFH.PR.I 5 23.750 23.750 23.750 +0.550 FINANCIAL 15 SPLIT CORP II FFN 15 8.070 8.070 8.070 +0.100 FIRST QUANTUM J FM 250 24.970 24.560 24.770 +0.050 FRANCO-NEVADA CORPORATION FNV 77 67.040 65.300 66.180 +1.640 FALCO RESOURCES LTD. FPC 310 0.520 0.520 0.520 +0.090 FIRST MAJESTIC SILVER CORP FR 68 12.230 11.920 11.920 -0.020 CANYON SERVICES GROUP INC. FRC 13 16.140 16.020 16.070 -0.300 FREEHOLD ROYALTIES LTD. FRU 1 25.690 25.690 25.690 +0.110 FIRSTSERVICE CORPORATION SV FSV 1 59.610 59.610 59.610 +0.370 FINANCIAL 15 SPLIT CORP FTN.PR.A 20 10.110 10.110 10.110 +0.010 FORTIS INC FTS 161 33.560 33.380 33.500 0.000 FINNING INTL FTT 1 33.100 33.100 33.100 -0.550 FORTUNA SILVER MINES INC FVI 61 6.450 6.270 6.280 +0.040 GOLDCORP INC G 192 31.730 31.200 31.490 +0.620 GREAT CANADIAN GAMING CORP GC 12 16.110 15.810 16.110 +0.010 GRAN COLOMBIA GOLD CORP. GCM 10 1.560 1.560 1.560 +0.030 GIBSON ENERGY INC. GEI 28 34.190 33.960 33.970 -0.100 GASFRAC ENERGY SERVICES INC. GFS 3 1.300 1.300 1.300 -0.020 CGI GROUP INC. CL.A SV GIB.A 101 37.680 37.180 37.280 -0.240 GILDAN ACTIVEWEAR INC. GIL 130 63.880 62.420 62.660 -1.180 GLG LIFE TECH CORPORATION GLG 15 0.295 0.295 0.295 +0.045 GEOMEGA RESOURCES INC. GMA 10 0.250 0.250 0.250 +0.015 GMP CAPITAL INC. GMP 2 8.280 8.210 8.280 -0.040 GREAT PANTHER SILVER LIMITED GPR 5 1.410 1.410 1.410 -0.010 BSM TECHNOLGIES INC GPS 46 2.100 2.000 2.000 -0.070 GRANITE REIT GRT.UN 13 41.210 40.950 40.950 +0.090 GLUSKIN SHEFF + ASSOCIATES INC. GS 2 31.430 31.350 31.430 -0.150 GRAN TIERRA ENERGY INC GTE 428 7.030 6.910 6.930 -0.120 U.S. GEOTHERMAL INC. GTH 5 0.700 0.700 0.700 +0.020 KNIGHT THERAPEUTICS INC. GUD 194 5.250 5.150 5.190 +0.120 GUYANA GOLDFIELDS INC GUY 118 3.310 3.210 3.220 +0.050 GREAT-WEST LIFECO INC GWO 110 31.640 31.320 31.410 0.000 GUESTLOGIX INC GXI 224 1.150 1.100 1.140 +0.020 HUDSON S BAY COMPANY HBC 21 16.170 16.090 16.150 -0.040 BRAND LEADERS INCOME FUND HBL.UN 50 11.930 11.930 11.930 +0.290 BRAND LEADERS INCOME FUND WTS. HBL.WT 100 0.130 0.130 0.130 HUDBAY MINERALS INC. HBM 71 11.220 11.130 11.190 +0.070 HOME CAPITAL GROUP INC. HCG 9 55.790 54.960 55.140 -0.460 HORIZONS ACTIVE FLOATING RATE BOND ETF C HFR 192 10.200 10.190 10.200 +0.010 HIGH LINER HLF 1 23.550 23.550 23.550 -1.500 HEALTHLEASE PROPERTIES REIT HLP.UN 4 10.840 10.840 10.840 +0.020 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 435 6.690 6.550 6.630 0.000 HORIZON NORTH LOGISTICS HNL 284 5.720 5.670 5.700 +0.020 HUNTINGDON CAPITAL CORP. HNT 90 13.280 13.250 13.250 +1.250 HORIZONS BETAPRO NYMEX NAT GAS BULL PLUS HNU 32 11.890 11.820 11.850 -0.090 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 108 4.000 4.000 4.000 +0.090 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 161 4.750 4.720 4.740 -0.070 H & R REAL EST UN HR.UN 55 23.410 23.270 23.280 -0.060 HARTE GOLD CORP HRT 50 0.220 0.220 0.220 -0.105 HUSKY ENERGY INC. HSE 62 32.400 32.180 32.320 -0.050 HORIZONS BETAPRO S&P 500R BULL PLUS ETF HSU 8 27.670 27.670 27.670 -0.230 HARDWOODS DISTRIBUTION INC. HWD 1 10.250 10.250 10.250 -0.650 HIGH ARCTIC ENERGY SERVICES HWO 18 5.020 4.970 5.020 +0.030 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 191 4.890 4.860 4.880 0.000 HORIZONS S&P/TSX 60 INDEX ETF HXT 69 27.690 27.590 27.690 +0.020 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 165 29.600 29.290 29.510 +0.080 ITHACA ENERGY INC IAE 295 2.510 2.440 2.490 -0.040 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 23 47.390 46.880 47.120 0.000 IVANHOE ENERGY IE 80 0.255 0.250 0.250 +0.015 INTACT FINANCIAL CORPORATION IFC 15 72.370 72.120 72.220 +0.190 INTERFOR CORPORATION IFP 42 14.700 14.520 14.520 -0.440 IGM FINANCIAL INC. IGM 6 50.800 50.570 50.570 -0.600 IMPERIAL METALS CORP. III 10 10.240 9.950 9.950 -0.380 IAMGOLD CORP IMG 67 4.230 4.170 4.170 +0.060 IMPERIAL OIL IMO 38 54.120 53.610 54.040 +0.180 IMAX CORP IMX 3 29.290 28.900 28.930 -0.450 INNERGEX RENEWABLE ENERGY INC. INE 17 10.410 10.300 10.390 +0.110 INNVEST REIT TRUST UNIT INN.UN 3 5.600 5.600 5.600 -0.060 INPUT CAPITAL CORP. INP 26 2.540 2.540 2.540 +0.020 INTERTAINMENT MEDIA INC INT 150 0.030 0.030 0.030 -0.005 INTER PIPELINE LTD. IPL 97 35.260 34.770 35.230 +0.610 INTERTAPE POLYMER ITP 21 13.870 13.850 13.860 +0.080 IVANHOE MINES LTD. IVN 439 1.450 1.410 1.450 0.000 JUST ENERGY GROUP INC. JE 81 6.290 6.160 6.260 -0.050 KINROSS GOLD CORP K 2906 4.440 4.350 4.390 +0.080 KAMINAK GOLD CORP KAM 27 1.040 1.010 1.010 0.000 KLONDEX MINES LTD. KDX 205 2.070 2.050 2.050 -0.030 KELT EXPLORATION LTD. KEL 230 12.890 12.200 12.290 -0.300 KEYERA CORP. KEY 5 91.260 91.010 91.210 +0.760 KIRKLAND LAKE GOLD INC. KGI 157 4.740 4.580 4.610 +0.130 STELLAR BIOTECHNOLOGIES INC. KLH 120 1.400 1.220 1.400 +0.370 KELSO TECHNOLOGIES INC KLS 29 6.560 6.460 6.560 +0.160 KILLAM PROPERTIES INC. KMP 13 10.540 10.470 10.480 +0.020 LOBLAW COMPANIES LIMITED L 20 52.820 52.580 52.690 +0.090 LAURENTIAN BANK LB 8 51.460 51.160 51.160 +0.110 LEGACY OIL AND GAS INC. LEG 722 8.090 7.830 7.850 -0.310 LUNA GOLD CORP LGC 20 1.040 1.020 1.040 +0.040 LARGO RESOURCES LTD LGO 215 0.325 0.315 0.315 0.000 LABRADOR IRON ORE ROYALTY CORPORATION LIF 263 31.610 31.350 31.610 +0.010 LIQUOR STORES N.A. LTD. LIQ 3 11.100 11.100 11.100 -0.340 LED MEDICAL DIAGNOSTICS INC. LMD 5 0.440 0.440 0.440 +0.060 LOMIKO METALS INC LMR 100 0.060 0.060 0.060 +0.005 LINAMAR CORP LNR 28 63.480 61.890 62.300 -1.120 LONG RUN EXPLORATION LTD LRE 392 5.420 5.260 5.420 -0.080 LAKE SHORE GOLD CORP. LSG 1434 1.360 1.320 1.330 +0.020 LIGHTSTREAM RESOURCES LTD. LTS 270 6.150 6.050 6.050 -0.140 LUCARA DIAMOND CORP LUC 446 2.870 2.780 2.810 +0.080 LUNDIN MINING CORP. LUN 596 6.380 6.280 6.370 +0.070 LYNDEN ENERGY CORP LVL 30 1.090 1.080 1.080 -0.060 LEVON RES LTD LVN 5 0.305 0.305 0.305 +0.005 MAG SILVER CORP. MAG 22 10.300 10.140 10.240 +0.270 MAGELLAN AEROSPACE CORP. MAL 4 12.250 11.990 12.180 +0.880 MANITOBA TELECOM MBT 7 30.820 30.700 30.810 +0.170 MACRO ENTERPRISES INC. MCR 59 3.970 3.770 3.790 -0.180 MACDONALD DETTWILER MDA 2 81.230 81.060 81.060 -0.250 MAJOR DRILLING GRP MDI 3 9.160 9.140 9.160 -0.040 MIDWAY GOLD CORP MDW 5 1.030 1.030 1.030 +0.050 MEG ENERGY CORP. MEG 53 37.240 36.860 36.930 -0.310 MANITOK ENERGY INC. MEI 40 2.770 2.740 2.740 -0.090 METALS CREEK RESOURCES CORP MEK 10 0.030 0.030 0.030 0.000 MANULIFE FIN MFC 492 21.810 21.560 21.680 -0.050 MANULIFE FINANCIAL CORP. SER. 1 PR. MFC.PR.E 43 25.310 25.310 25.310 -0.040 MAPLE LEAF FOODS MFI 30 19.510 19.210 19.270 -0.080 MAGNA INTERNATIONAL INC. COMMON MG 63 122.640 121.120 121.120 -0.840 GENWORTH MI CANADA INC. MIC 10 39.210 38.840 38.840 -0.070 MEDMIRA INC MIR 40 0.060 0.060 0.060 -0.055 MERCATOR MINERALS LTD. ML 30 0.055 0.055 0.055 -0.005 MARRET MULTI-STRATEGY INCOME FD CL A MMF.UN 10 9.630 9.630 9.630 +0.030 PRECIOUS METALS AND MINING TRUST MMP.UN 35 3.210 3.180 3.190 +0.100 MART RESOURCES INC MMT 995 1.420 1.380 1.390 -0.020 MINERAL MOUNTAIN RESOURCES LTD. MMV 10 0.050 0.050 0.050 0.000 MANDALAY RESOURCES CORP MND 302 1.190 1.140 1.150 0.000 MITEL NETWORKS CORPORATION MNW 39 11.270 11.110 11.270 -0.150 MOUNTAIN PROV J MPV 7 5.770 5.580 5.770 +0.170 MARQUEE ENERGY LTD. MQL 46 1.040 1.030 1.040 -0.010 MARTINREA INTERNATIONAL INC. MRE 12 13.970 13.900 13.950 -0.020 METRO INC. MRU 20 71.320 70.940 71.320 -0.020 MERUS LABS INTERNATIONAL INC. MSL 95 2.400 2.290 2.300 -0.080 MILESTONE APARTMENTS REIT MST.UN 3 11.040 11.000 11.000 -0.040 MULLEN GROUP LTD. MTL 32 28.650 27.950 28.530 +0.350 MCEWEN MINING INC. MUX 1 3.150 3.150 3.150 -0.010 MADALENA ENERGY INC. MVN 55 0.420 0.420 0.420 0.000 METHANEX CORP MX 12 67.910 67.400 67.770 -0.560 NATIONAL BANK OF CANADA NA 360 49.140 48.650 48.690 +0.030 NEWALTA CORPORATION NAL 20 20.980 20.750 20.800 +0.420 NORBORD INC. NBD 22 21.040 20.920 20.980 +0.010 NEVADA COPPER CORP. NCU 29 2.280 2.210 2.240 -0.040 NOVADAQ TECHNOLOGIES INC. NDQ 2 14.330 14.190 14.190 -1.110 AFRICA HYDROCARBONS INC. NFK 15 0.135 0.135 0.135 +0.035 NOVAGOLD RES INC. NG 23 4.300 4.210 4.220 +0.070 NORTHERN GRAPHITE CORPORATION NGC 99 1.320 1.250 1.250 +0.130 NEW GOLD INC. NGD 52 6.930 6.830 6.870 +0.140 NORANDA INCOME FUND NIF.UN 25 5.530 5.450 5.460 -0.020 NIKO RES NKO 12 1.980 1.960 1.960 -0.030 NEULION INC. NLN 210 1.040 0.960 0.970 -0.060 NEMASKA LITHIUM INC. NMX 5 0.185 0.185 0.185 0.000 NORTH AMERICAN ENERGY PARTNERS INC. NOA 12 7.460 7.360 7.400 -0.120 NOVX21 INC. NOV 100 0.105 0.105 0.105 -0.005 NORTH AMERICAN POTASH DEVELOPMENTS INC. NPD 30 0.015 0.015 0.015 0.000 NORTHLAND POWER INC. NPI 57 17.810 17.490 17.760 +0.400 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 2 29.710 29.650 29.650 -0.130 NEVSUN RES J NSU 10 4.400 4.350 4.350 -0.060 NEPTUNE TECHNOLOGIES & BIORESSOURCESINC. NTB 7 2.070 2.040 2.060 -0.040 NUVISTA ENERGY LTD. NVA 121 10.190 10.030 10.080 -0.120 THE NORTH WEST COMPANY INC. NWC 24 23.760 23.510 23.520 -0.220 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 26 10.050 10.020 10.020 +0.010 ONEX CORPORATION SV OCX 32 62.850 62.780 62.820 +0.110 OCEANAGOLD CORP. OGC 322 3.150 3.080 3.130 +0.050 ONCOLYTICS BIO ONC 9 1.450 1.440 1.450 -0.050 OSISKO GOLD ROYALTIES LTD. OR 48 15.960 15.790 15.790 -0.020 ORCA EXPLORATION GROUP INC SR B ORC.B 40 3.170 3.170 3.170 +0.070 OROCOBRE LIMITED ORL 37 2.630 2.570 2.570 -0.080 ORBITE ALUMINAE INC. ORT 5 0.415 0.415 0.415 -0.025 OPEN TEXT CORP OTC 30 60.800 60.080 60.480 0.000 PRIMERO MINING CORP. P 134 8.100 7.800 7.840 +0.060 PAN AMERICAN J PAA 12 16.760 16.540 16.540 +0.200 PARTNERS REIT PAR.UN 1 5.080 5.080 5.080 +0.080 PRECISION DRILLING CORPORATION PD 722 13.500 13.330 13.430 -0.040 N A PALLADIUM PDL 20 0.295 0.290 0.295 +0.010 PALADIN RESOURCES LTD. PDN 35 0.380 0.380 0.380 +0.015 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 8 36.090 36.070 36.070 +0.410 PREMIER GOLD MINES LTD. PG 1374 3.070 2.980 2.980 -0.050 PENGROWTH ENERGY CORPORATION PGF 131 6.730 6.700 6.720 -0.010 PIMCO GLOBAL INCOME OPPORTUNITIES FUND PGI.UN 19 10.190 10.160 10.160 -0.010 PATIENT HOME MONITORING CORP. PHM 530 0.380 0.360 0.365 0.000 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 10 21.760 21.640 21.730 +0.020 PARKLAND FUEL CORPORATION PKI 51 20.480 19.720 20.460 +0.750 PILOT GOLD INC. PLG 27 1.420 1.400 1.420 0.000 PROMETIC LIFE SCIENCES INC. PLI 162 1.220 1.210 1.210 -0.020 PARALLEL ENERGY TRUST PLT.UN 52 4.010 3.980 4.010 +0.210 PLAZA RETAIL REIT PLZ.UN 37 3.990 3.960 3.960 -0.030 PRISM MEDICAL LTD. PM 10 8.060 8.060 8.060 -0.040 PANORO MINERALS LTD PML 75 0.460 0.460 0.460 +0.050 PERPETUAL ENERGY INC. PMT 101 2.100 2.010 2.100 +0.020 PINECLIFF ENERGY INC. PNE 847 1.870 1.820 1.830 -0.040 PANORIENT ENERGY CORP. POE 7 2.080 2.080 2.080 -0.060 POTASH CORPORATION OF SASKATCHEWAN INC POT 84 38.480 38.080 38.190 -0.110 PARAMOUNT RESOURCES LTD. POU 56 56.640 55.820 56.160 -0.390 POWER CORPORATION OF CANADA SV POW 33 31.780 31.540 31.660 -0.100 PEMBINA PIPELINE CORPORATION PPL 23 47.620 47.270 47.620 +0.900 PEMBINA PIPELINE CORP A PR SERIES 5 PPL.PR.E 3 26.050 26.050 26.050 -0.620 PAINTED PONY PETROLEUM LTD. PPY 114 11.980 11.510 11.700 -0.610 PROBE MINES LTD PRB 153 2.330 2.230 2.280 -0.060 PANTERRA RESOURCE CORP. PRC 2505 0.350 0.345 0.345 -0.055 PACIFIC RUBIALES ENERGY CORP PRE 327 21.950 21.680 21.750 -0.020 PERSEUS MINING LIMITED PRU 10 0.455 0.455 0.455 +0.010 PETROWEST CORPORATION PRW 393 1.190 1.160 1.170 0.000 PULSE SEISMIC INC. PSD 14 3.130 3.050 3.090 -0.030 PERFORMANCE SPORTS GROUP LTD PSG 7 17.380 17.240 17.300 -0.320 PASON SYSTEMS INC. PSI 5 32.590 32.500 32.500 -0.040 PRAIRIESKY ROYALTY LTD. PSK 19 40.300 40.300 40.300 -0.140 POET TECHNOLOGIES INC. PTK 327 1.260 1.190 1.190 -0.060 PLATINUM GROUP METALS LTD. PTM 15 1.230 1.230 1.230 +0.030 PURE TECHNOLOGIES LTD. PUR 2 7.650 7.550 7.650 +0.050 PRETIUM RESOURCES INC. PVG 1295 7.980 7.620 7.890 +0.320 POWER FINANCIAL CORP. PWF 8 34.500 34.310 34.310 -0.150 PENN WEST PETROLEUM LTD. PWT 635 8.080 7.900 8.050 0.000 PAREX RESOURCES INC. PXT 40 14.460 14.220 14.340 -0.180 BLACKPEARL RESOURCES INC. PXX 139 2.160 2.150 2.150 0.000 PARAMOUNT GOLD AND SILVER CORP. PZG 5 1.110 1.110 1.110 +0.020 QUEBECOR INC. CL.B SV QBR.B 39 26.070 25.790 26.040 -0.070 QUESTOR TECHNOLOGY INC. QST 152 3.400 3.350 3.360 -0.030 ROMARCO MINERALS INC. R 50 0.890 0.880 0.880 -0.020 RITCHIE BROS AUCTIONEERS INC. RBA 61 26.740 26.490 26.550 -0.130 ROGERS COMMUNICATIONS INC. CL.A MV RCI.A 5 44.600 44.600 44.600 +1.250 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 95 43.220 42.600 43.200 +0.460 ROCK ENERGY INC. RE 75 6.850 6.610 6.780 +0.220 CDN REAL ESTATE UN REF.UN 4 48.020 47.750 47.820 0.000 RIOCAN REAL EST UN REI.UN 121 26.960 26.780 26.800 -0.010 REITMANS CANADA LTD. CL.A NV RET.A 9 6.040 5.930 5.950 0.000 RICHMONT MINES RIC 253 2.810 2.600 2.690 +0.040 RIO ALTO MINING LIMITED RIO 131 2.980 2.870 2.870 +0.030 REDKNEE SOLUTIONS INC. RKN 149 4.090 3.940 3.980 +0.150 REGAL LIFESTYLE COMMUNITIES INC. RLC 1 8.350 8.350 8.350 -0.070 RESERVOIR MINERALS INC. RMC 6 6.010 6.010 6.010 0.000 ROCKY MOUNTAIN DEALERSHIPS INC. RME 9 11.400 11.390 11.400 +0.080 RETROCOM REIT RMM.UN 238 4.350 4.310 4.350 +0.030 RMP ENERGY INC. RMP 46 7.870 7.660 7.660 -0.240 RUBICON MINERALS CORP. RMX 102 1.670 1.630 1.640 +0.020 TRANSALTA RENEWABLES INC. RNW 2 11.500 11.500 11.500 +0.050 RONA INC. RON 8 12.720 12.520 12.670 +0.620 RAM POWER CORP. RPG 10 0.020 0.020 0.020 +0.005 RAGING RIVER EXPLORATION INC. RRX 191 9.790 9.450 9.630 +0.170 ROGERS SUGAR INC. RSI 52 4.720 4.650 4.680 -0.010 ARTEK EXPLORATION LTD. RTK 54 3.270 3.200 3.210 -0.110 RUSSEL METALS RUS 9 35.870 35.320 35.350 -0.240 ROYAL BANK OF CANADA RY 178 79.730 79.280 79.540 +0.160 REVOLVER RESOURCES INC. RZ 250 0.005 0.005 0.005 -0.005 SHERRITT INTL RV S 209 4.120 4.050 4.110 +0.020 SAPUTO INC. SAP 8 67.200 66.320 66.620 -0.090 SHAWCOR LTD SCL 5 59.070 58.880 59.070 +0.940 SPROTT RESOURCE CORP SCP 19 3.210 3.140 3.140 -0.010 SEABRIDGE GOLD INC. SEA 26 11.810 11.100 11.250 +0.440 SECURE ENERGY SERVICES INC. SES 112 24.190 23.810 24.090 +0.180 SPROTT STRATEGIC FIXED INCOME FUND SFI.UN 23 7.310 7.310 7.310 +0.010 SPYGLASS RESOURCES CORP SGL 78 1.670 1.660 1.660 -0.010 SAN GOLD CORP SGR 85 0.130 0.130 0.130 0.000 SURGE ENERGY INC. SGY 373 8.230 8.090 8.110 -0.140 SPROTT INC SII 118 2.990 2.960 2.990 +0.010 SENSIO TECHNOLOGIES INC SIO 5 0.260 0.260 0.260 0.000 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 129 26.990 26.780 26.870 +0.020 SUN LIFE FINANCIAL INC. SLF 160 40.800 40.300 40.380 -0.080 SILVER WHEATON CORP. SLW 299 29.980 29.530 29.600 +0.230 SMART TECHNOLOGIES INC SMA 2 1.950 1.940 1.950 +0.060 SAMA RESOURCES INC. SME 5 0.280 0.280 0.280 -0.010 SEMAFO J SMF 266 5.330 5.170 5.210 +0.040 SUMMIT INDUSTRIAL INCOME REIT SMU.UN 9 6.290 6.290 6.290 -0.010 SNC-LAVALIN SV SNC 52 57.120 56.400 56.480 -0.830 SUNOPTA INC. SOY 1 15.090 15.090 15.090 -0.030 SUPERIOR PLUS CORP. SPB 158 14.420 14.380 14.380 +0.080 SPARTAN ENERGY CORP. SPE 4949 3.980 3.850 3.940 +0.120 STORM RESOURCES LTD. SRX 267 4.600 4.420 4.510 -0.110 SYMPHONY FLOATING RATE SENIOR LOAN FUND SSF.UN 9 9.670 9.660 9.660 -0.020 SANDSTORM GOLD LTD. SSL 54 6.800 6.620 6.640 +0.180 SILVER STANDARD RES INC. SSO 63 11.000 10.570 10.640 -0.050 STUDENT TRANSPORTATION INC. COMMON STB 4 7.120 7.120 7.120 -0.030 STANTEC INC STN 5 70.360 69.760 70.120 -0.310 SOUTHERN PACIFIC RESOURES CORP STP 90 0.140 0.130 0.130 -0.005 SUNCOR ENERGY INC. SU 276 43.100 42.440 42.480 -0.680 SOLIUM CAPITAL INC. SUM 30 7.700 7.700 7.700 0.000 SANDVINE CORPORATION SVC 66 3.440 3.380 3.380 -0.040 SILVERCREST MINES INC SVL 10 2.330 2.310 2.310 +0.010 SILVERCORP METALS INC. SVM 11 2.100 2.070 2.070 -0.010 SAVANNA ENERGY SERVICES CORP SVY 23 8.140 8.070 8.110 0.000 SIERRA WIRELESS SW 2 24.630 24.570 24.630 +0.050 STRATA-X ENERGY LTD. SXE 50 0.260 0.260 0.260 -0.030 SGX RESOURCES INC. SXR 100 0.025 0.025 0.025 +0.005 TELUS CORPORATION T 82 38.400 38.200 38.360 +0.060 TRANSALTA CORPORATION TA 70 12.490 12.400 12.480 +0.100 TAG OIL LTD TAO 98 2.550 2.470 2.520 -0.020 TWIN BUTTE ENERGY LTD. TBE 305 1.670 1.650 1.650 0.000 TECK RESOURCES LTD. CL.B SV TCK.B 419 25.590 25.170 25.290 -0.520 TRANSCONTINENTAL INC. CL A SV TCL.A 22 14.200 14.010 14.100 +0.090 THOMPSON CREEK METALS COMPANY TCM 146 3.120 3.060 3.120 +0.070 TRICON CAPITAL GROUP INC. TCN 31 7.460 7.400 7.410 +0.130 TRICAN WELL TCW 49 15.440 15.240 15.320 -0.150 TORONTO-DOMINION BANK TD 336 56.820 56.370 56.620 +0.130 TD BANK 5 YR RESET CL A PR SERIES 1 TD.PF.A 7 25.350 25.350 25.350 -0.120 TD BANK 5 YR RESET PR SER 3 TD.PF.B 9 25.030 25.020 25.030 0.000 TYHEE GOLD CORP. TDC 40 0.090 0.090 0.090 +0.020 TRINIDAD DRILLING LTD. TDG 56 10.050 9.980 10.000 -0.030 TOSCANA ENERGY INCOME CORPORATION TEI 1 14.400 14.400 14.400 0.000 TRILOGY ENERGY CORP. TET 26 28.130 27.850 27.870 -0.350 TRANSFORCE INC. TFI 45 27.740 27.620 27.730 +0.200 TRANSGLOBE J TGL 20 6.960 6.890 6.930 -0.070 TRUE GOLD MINING INC. TGM 535 0.440 0.390 0.440 +0.030 TERANGA GOLD CORPORATION TGZ 150 0.730 0.730 0.730 +0.030 TIM HORTONS INC. THI 49 68.400 67.780 68.160 +0.250 TAHOE RESOURCES INC. THO 7 29.860 29.640 29.670 -0.100 TOROMONT IND TIH 3 27.010 26.930 26.930 -0.170 TEKMIRA PHAMACEUTICALS CORP TKM 46 24.120 20.320 20.340 -5.110 TASEKO MINES LTD. TKO 1 2.460 2.460 2.460 0.000 TALISMAN ENERGY INC. TLM 531 11.600 11.370 11.390 -0.080 TEMBEC INC. TMB 11 3.350 3.310 3.350 +0.050 TITAN MEDICAL INC TMD 44 2.310 2.240 2.240 -0.060 TIMMINS GOLD CORP TMM 30 1.980 1.920 1.940 0.000 TRANSATLANTIC PETROLEUM CORP. TNP 1 11.440 11.440 11.440 -0.740 TANZANIAN ROYALTY EXPLORATION CORP. TNX 2 2.730 2.630 2.630 -0.060 TORC OIL & GAS LTD. TOG 54 13.560 13.330 13.480 -0.140 TOURMALINE OIL CORP. TOU 15 52.090 51.550 51.630 +0.080 TEMPLE HOTELS INC. TPH 28 5.780 5.750 5.780 +0.020 THOMSON REUTERS CORP. TRI 77 41.340 41.000 41.150 +0.150 TRIMEL PHARMACEUTICALS CORPORATION TRL 290 0.510 0.500 0.510 -0.130 TRANSCANADA CORPORATION TRP 46 54.420 53.740 54.390 +0.350 TURQUOISE HILL RESOURCES LTD. TRQ 46 3.720 3.690 3.710 +0.020 TORSTAR CORP. CL. B NV TS.B 2 7.530 7.530 7.530 +0.320 TREVALI MINING CORPORATION TV 650 1.330 1.250 1.290 -0.010 TAMARACK VALLEY ENERGY LTD. TVE 189 6.930 6.770 6.790 -0.050 TWEED MARIJUANA INC. TWD 24 2.750 2.700 2.700 0.000 TOREX GOLD RESOURCES INC. TXG 9395 1.630 1.520 1.610 +0.100 TOREX GOLD RESOURCES INC. WTS TXG.WT 340 0.025 0.025 0.025 +0.015 TREZ CAPITAL MORTGAGE INV. CORP. TZZ 21 8.690 8.580 8.580 +0.040 URANIUM PARTICIPATION CORP. U 87 5.310 5.280 5.300 +0.020 DOMTAR CORPORATION UFS 4 39.180 38.810 38.850 -0.450 UR-ENERGY INC. URE 3 1.220 1.220 1.220 +0.060 URANERZ ENERGY CORPORATION URZ 3 1.170 1.170 1.170 -0.050 VANGUARD CDN AGGREGATE BOND INDEX ETF VAB 14 25.190 25.190 25.190 -0.080 VERMILION ENERGY INC. VET 15 69.500 68.930 69.220 +0.160 VISTA GOLD CORP VGZ 10 0.490 0.490 0.490 -0.040 VICWEST INC VIC 1 10.270 10.270 10.270 -0.080 5N PLUS INC. VNP 40 3.250 3.200 3.220 -0.080 VALENER INC. VNR 14 15.920 15.890 15.890 -0.010 VALEANT PHARMACEUTICALS INTL INC. VRX 128 118.590 117.210 118.050 +0.930 VERESEN INC. VSN 31 18.810 18.420 18.610 +0.020 WHITECAP RESOURCES INC. WCP 235 16.400 16.100 16.160 -0.220 WESTERN FOREST PRODUCTS INC. WEF 895 2.420 2.400 2.410 -0.010 WEST FRASER TIMBER WFT 356 48.260 47.950 48.030 -0.230 WI-LAN INC WIN 98 3.930 3.890 3.900 -0.010 WESTJET AIRLINES LTD. WJA 63 28.710 28.590 28.710 -0.010 GEORGE WESTON LIMITED WN 19 87.650 86.930 86.930 -0.400 WESTPORT INNOV WPT 3 15.960 15.910 15.910 -0.370 WESTERN ENERGY SVCS CORP WRG 13 10.560 10.370 10.370 -0.240 WSP GLOBAL INC. WSP 6 35.730 35.290 35.290 -0.480 WESTSHORE TERMINALS INVESTMENT CORP. WTE 18 34.820 34.470 34.520 +0.190 iSHARES CANADIAN CORPORATE BD INDEX ETF XCB 6 21.410 21.380 21.380 -0.050 XTREME DRILLING AND COIL SERVICES CORP. XDC 18 4.950 4.850 4.880 -0.080 iSHARES S&P/TSX CAPPED ENERGY INDEX ETF XEG 19 19.700 19.620 19.620 -0.140 iSHARES S&P/TSX CAPPED FINANCIALS INDEX XFN 61 31.880 31.860 31.860 0.000 iSHARES S&P/TSX GLOBAL GOLD INDEX ETF XGD 84 12.960 12.750 12.890 +0.190 iSHARES S&P/TSX 60 INDEX ETF XIU 209 22.150 22.060 22.120 +0.030 iSHARES CORE HIGH QUALITY CDN INDEX ETF XQB 10 20.530 20.530 20.530 -0.120 iSHARES S&P/TSX CAPPED REIT INDEX ETF XRE 40 16.580 16.580 16.580 +0.050 iSHARES CDN SHORT TERM BOND INDEX ETF XSB 35 28.650 28.640 28.640 -0.020 iSHARES CORE CDN SH TM CORP+MAPLE BD IND XSH 382 19.910 19.890 19.890 -0.030 SIRIUS XM CANADA HOLDINGS INC. SV XSR 81 7.680 7.610 7.680 +0.090 iSHARES U.S. SMALL CAP INDEX ETF CAD HDG XSU 2 24.460 24.340 24.340 -0.320 YANGARRA RESOURCES LTD. YGR 59 3.590 3.420 3.560 +0.120 YAMANA GOLD INC YRI 832 9.900 9.650 9.740 +0.140 BMO AGGREGATE BOND INDEX ETF ZAG 1 15.660 15.660 15.660 +0.010 ZARGON OIL & GAS LTD. ZAR 1 8.240 8.240 8.240 +0.030 BMO MID CORPORATE BOND INDEX ETF ZCM 20 16.150 16.150 16.150 -0.050 BMO SHORT CORPORATE BOND INDEX ETF ZCS 31 14.820 14.800 14.800 -0.020 BMO S&P/TSX EQUAL WEIGHT BANKS INDEX ETF ZEB 12 23.820 23.810 23.810 +0.170 ZENYATTA VENTURES LTD. ZEN 174 2.190 2.090 2.100 +0.010 BMO MID FEDERAL BOND INDEX FUND ETF ZFM 5 16.300 16.300 16.300 -0.030 BMO MID PROVINCIAL BOND INDEX ETF ZMP 1 14.950 14.950 14.950 -0.020 BMO S&P/TSX LADDERED PREF SHARE IND ETF ZPR 37 14.270 14.270 14.270 -0.010 Trades: 22,727 Total Volume: 9,550,418 Total Value: $80,433,362 Advanced: 263 Declined: 282 Unchanged: 3,785 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.