Pure Trading Daily Market Summary August 15 2014 Closing Numbers Stock Symbol Vol(00s) High Low Close Change AFTERMATH SILVER LTD. AAG 10 0.035 0.035 0.035 0.000 PURE INDTL REAL ESTATE TR AAR.UN 114 4.600 4.600 4.600 0.000 ADVANTAGE OIL & GAS LTD. AAV 229 6.250 5.930 6.150 +0.300 ADVANTAGE OIL & GAS LTD. 5% 30JAN15 AAV.DB.H 20 101.850 101.840 101.850 +0.110 BARRICK GOLD CORPORATION ABX 126 20.710 20.450 20.630 -0.200 AIR CANADA CL A AC.A 46 8.100 7.970 8.020 -0.150 AIR CANADA CL B AC.B 922 8.160 7.960 8.010 -0.170 ATCO LTD. CL.I NV ACO.X 3 47.920 47.750 47.890 +0.110 AUTOCANADA INC. ACQ 28 64.920 62.110 64.120 +0.220 ALARIS ROYALTY CORP AD 58 32.050 31.700 32.050 +0.250 AGNICO EAGLE MINES LIMITED AEM 225 43.170 42.490 42.990 -0.540 ARGENT ENERGY TRUST AET.UN 125 2.580 2.540 2.560 0.000 AETERNA ZENTARIS INC. AEZ 1 1.370 1.370 1.370 +0.020 AGF MANAGEMENT LTD. CL.B NV AGF.B 15 11.990 11.920 11.980 0.000 ALAMOS GOLD INC. AGI 51 10.720 10.400 10.620 -0.030 ALLIANCE GRAIN TRADERS INC. AGT 1 24.530 24.530 24.530 +0.760 AGRIUM INC AGU 45 100.360 99.440 100.240 +1.080 ASTON HILL FINANCIAL INC AHF 86 1.150 1.130 1.150 0.000 ALTUS GROUP LIMITED AIF 5 21.340 21.290 21.340 +0.330 AIMIA INC. AIM 75 18.530 18.290 18.380 -0.250 ASANKO GOLD INC. AKG 16 2.660 2.640 2.640 -0.030 ALTAGAS LTD. ALA 6 51.300 51.070 51.240 +0.730 ALABAMA GRAPHITE CORP. ALP 105 0.275 0.270 0.275 +0.005 ALTIUS MINERALS CORP. ALS 3 14.360 14.330 14.340 +0.170 AUTOMODULAR CORPORATION AM 117 2.300 2.280 2.290 0.000 AINSWORTH LUMBER CO. LTD ANS 167 2.690 2.530 2.690 +0.180 ALLIED NEVADA GOLD CORP ANV 18 3.350 3.330 3.340 -0.030 AFRICA OIL CORP AOI 45 6.830 6.630 6.670 0.000 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 11 35.820 35.710 35.760 -0.030 ALGONQUIN POWER & UTILITIES CORP. AQN 289 8.550 8.410 8.530 +0.080 ARGONAUT GOLD INC. AR 209 4.040 3.880 3.960 +0.010 AECON GROUP INC ARE 31 16.390 16.270 16.390 +0.080 ARC RESOURCES LTD. ARX 26 30.770 30.410 30.770 +0.050 ALACER GOLD CORP. ASR 50 2.390 2.320 2.360 -0.070 ATS AUTOMATION ATA 324 13.540 13.160 13.420 -0.360 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 33 30.680 30.240 30.680 +0.480 ATHABASCA OIL CORPORATION ATH 2639 6.880 6.690 6.790 -0.030 ATLANTIC POWER CORP. ATP 52 4.240 4.120 4.180 +0.020 AURICO GOLD INC. AUQ 71 4.980 4.840 4.950 0.000 AVIGILON CORPORATION AVO 87 19.070 18.210 18.400 -0.750 AVALA RESOURCES LTD. AVZ 90 0.025 0.025 0.025 0.000 ARTIS REIT AX.UN 69 15.920 15.820 15.870 -0.030 ALEXCO RESOURCE CORP. AXR 6 1.060 1.060 1.060 +0.010 AMAYA GAMING GROUP INC. AYA 144 29.650 28.530 28.670 -0.430 BELL ALIANT INC. BA 194 30.440 30.380 30.440 -0.020 BANRO CORP. BAA 95 0.220 0.200 0.200 -0.040 BADGER DAYLIGHTING LTD. BAD 75 29.080 28.550 28.740 -0.160 BAJA MINING CORP. BAJ 100 0.055 0.055 0.055 +0.025 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 67 51.740 51.400 51.740 +0.180 BROOKFIELD ASSET MGMT INC. PR. SER 2 BAM.PR.B 10 17.400 17.400 17.400 +0.210 BROOKFIED ASSET MGMT CL A PR 22 BAM.PR.P 16 25.330 25.330 25.330 +0.060 BROOKFIELD ASSET MGMT. CL A PR SER 28 BAM.PR.X 1 22.750 22.750 22.750 +0.450 BALMORAL RESOURCES LTD. BAR 127 1.870 1.820 1.850 +0.040 BLACKBERRY LIMITED BB 133 10.520 10.340 10.440 +0.090 BOMBARDIER INC. CL. B SV BBD.B 6014 3.860 3.810 3.830 -0.030 COTT CORP BCB 11 8.400 8.140 8.140 +0.100 BCE INC. BCE 133 48.450 48.080 48.290 -0.280 BCE INC. 1ST PR SERIES AJ BCE.PR.J 31 22.600 22.600 22.600 -0.100 BEAR CREEK MINING CORP BCM 1 3.430 3.430 3.430 +0.060 BLACK DIAMOND GROUP LIMITED BDI 14 27.830 27.760 27.830 -0.190 BIRD CONSTRUCTION INC. BDT 33 15.050 15.050 15.050 -0.110 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 23 68.670 67.600 68.240 +0.930 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 2 32.220 32.220 32.220 +0.220 BROOKFIELD GLOBAL INFRASTR SEC INCOME FD BGI.UN 4 10.900 10.850 10.850 +0.040 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 13 27.250 27.010 27.250 +0.260 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 15 44.920 44.200 44.920 +0.460 BIRCHCLIFF ENERGY LTD. BIR 201 11.320 10.680 11.290 +0.300 BNK PETROLEUM INC. BKX 11 1.120 1.120 1.120 -0.010 BALLARD POWER SYSTEMS INC BLD 11 4.410 4.350 4.360 -0.070 BORALEX INC. BLX 6 13.910 13.850 13.850 +0.190 BANK OF MONTREAL BMO 164 80.590 79.590 80.260 -0.040 BONTERRA ENERGY CORP. BNE 5 62.580 61.550 62.580 +0.570 BANKERS PETROLEUM LTD. BNK 1194 6.410 6.240 6.260 +0.020 BONAVISTA ENERGY CORPORATION BNP 38 13.910 13.630 13.910 +0.030 BANK OF NOVA SCOTIA BNS 110 72.620 71.850 72.410 -0.270 BOSS POWER CORP BPU 20 0.210 0.210 0.210 -0.080 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 24 23.880 23.460 23.700 +0.150 BROOKFIELD RENEW PWR PR EQTY CL A PR S1 BRF.PR.A 1 24.200 24.200 24.200 0.000 BROOKFIELD RESIDENTIAL PROPERTIES INC. BRP 4 21.300 21.030 21.260 +0.300 BELO SUN MINING CORP. BSX 35 0.220 0.215 0.215 -0.010 BTB REIT BTB.UN 20 4.740 4.740 4.740 0.000 BAYTEX ENERGY CORP. BTE 154 45.600 44.940 45.520 +0.630 B2GOLD CORP. BTO 1216 2.920 2.820 2.880 -0.050 BELLATRIX EXPLORATION LTD BXE 199 7.610 7.350 7.520 +0.150 BOYD GROUP INCOME FUND BYD.UN 4 43.880 43.740 43.740 -0.450 CAE INC CAE 85 13.470 13.330 13.450 -0.050 CANAM GROUP INC. CAM 37 11.350 11.150 11.170 -0.190 CDN APARTMENT UN CAR.UN 53 23.990 23.760 23.810 -0.010 CASCADES INC CAS 24 6.380 6.200 6.270 -0.010 CB GOLD INC. CBJ 90 0.090 0.090 0.090 -0.150 iSHARES 1-5 YEAR LADD CORP BND IN ETF CBO 16 19.710 19.700 19.710 +0.020 COGECO CABLE INC. SV CCA 9 61.040 60.590 60.600 +0.020 CAMECO CORP CCO 112 22.500 22.170 22.390 +0.280 CATAMARAN CORPORATION CCT 40 49.970 49.810 49.850 +0.150 CANDENTE GOLD CORP. CDG 50 0.035 0.035 0.035 -0.010 CORRIDOR RESOURCES INC. CDH 18 1.960 1.960 1.960 -0.040 CANELSON DRILLING INC CDI 37 7.410 7.250 7.330 +0.020 CENTRAL FUND OF CANADA LTD. CL.A NV CEF.A 2 15.130 15.070 15.130 -0.140 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 569 10.340 9.840 10.140 -0.040 CANACCORD GENUITY GROUP INC. CF 50 11.830 11.640 11.810 +0.040 CARFINCO FINANCIAL GROUP INC. CFN 12 8.490 8.420 8.460 -0.020 CANFOR CORP CFP 88 22.880 22.530 22.850 +0.320 CALFRAC WELL SERVICES LTD. CFW 43 20.040 19.380 19.710 -0.380 CENTERRA GOLD INC. CG 91 6.170 5.960 6.110 +0.040 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 47 3.110 3.050 3.100 +0.030 CINEPLEX INC. CGX 13 40.400 40.200 40.320 -0.240 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 42 20.950 20.700 20.950 +0.220 CHOICE PROPERTIES REIT CHP.UN 18 10.920 10.900 10.900 +0.050 CHORUS AVIATION INC. CL B CHR.B 40 4.440 4.440 4.440 -0.140 CI FINANCIAL CORP. CIX 34 35.220 34.910 35.130 +0.150 CARDINAL ENERGY LTD. CJ 15 18.860 18.620 18.860 +0.210 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 19 24.930 24.720 24.840 -0.120 CHINOOK ENERGY INC. CKE 130 2.100 2.010 2.100 +0.090 CARIBOU KING RESOURCES LTD. CKR 10 0.015 0.015 0.015 -0.005 iSHARES 1-5 YEAR LADDERED GOV BD IN ETF CLF 10 19.360 19.360 19.360 +0.030 CONNACHER OIL & GAS LTD. CLL 20 0.205 0.205 0.205 -0.010 CELESTICA INC SV CLS 39 11.730 11.510 11.690 -0.080 iSHARES US FUNDAMENTAL INDEX ETF CLU 6 26.700 26.700 26.700 +1.530 CANADIAN IMPERIAL BANK OF COMMERCE CM 111 102.000 100.870 101.310 -0.420 COMPUTER MODELLING GROUP LTD CMG 15 12.780 12.110 12.380 -0.620 iSHARES PREMIUM MONEY MARKET ETF CMR 1 50.020 50.020 50.020 0.000 CANACOL ENERGY LTD CNE 321 6.280 5.830 6.200 -0.030 CONTINENTAL GOLD LIMITED CNL 175 3.980 3.890 3.900 -0.100 CDN NATURAL RES CNQ 148 45.480 44.520 45.350 +0.650 CANADIAN NATIONAL RAILWAY CO. CNR 136 74.400 73.500 74.180 -0.180 COASTAL GOLD CORP. COD 530 0.015 0.015 0.015 0.000 CANADIAN OIL SANDS LIMITED COS 279 23.120 22.740 23.070 +0.070 CANADIAN PACIFIC RAILWAY LIMITED CP 58 212.940 209.160 212.910 +1.260 iSHARES S&P/TSX CDN PREF SHARE IND ETF CPD 35 16.460 16.450 16.460 +0.010 CRESCENT POINT ENERGY CORP. CPG 105 43.860 42.760 43.800 +0.360 CARPATHIAN GOLD INC. CPN 20 0.025 0.020 0.025 0.000 CAPITAL POWER CORPORATION CPX 59 27.450 27.250 27.450 +0.090 CEQUENCE ENERGY LTD. CQE 16 2.120 2.080 2.110 +0.030 CREW ENERGY INC CR 71 9.440 9.160 9.420 +0.260 CANADIAN ARROW MINES LTD CRO 380 0.015 0.015 0.015 +0.010 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 25 13.500 13.440 13.480 +0.030 CAPSTONE MINING CORP. CS 706 2.680 2.630 2.680 +0.060 CAPSTONE INFRASTRUCTURE CORP. CSE 116 4.440 4.390 4.430 +0.030 CHARTWELL RETIREMENT RESIDENCES CSH.UN 61 11.320 11.240 11.270 -0.030 COMSTOCK METALS LTD. CSL 440 0.035 0.035 0.035 +0.005 CONTRANS GROUP INC. CSS 59 15.180 15.150 15.180 0.000 CONSTELLATION SOFTWARE INC. CSU 10 277.590 276.050 277.040 -1.460 CANADIAN TIRE CORPORATION CL. A NV CTC.A 9 110.310 109.050 110.220 +0.220 CITADEL INCOME FUND CTF.UN 97 3.730 3.690 3.730 0.000 CANADIAN UTILITIES LTD. CL.A NV CU 2 38.950 38.880 38.950 +0.140 COMINAR R E UN CUF.UN 111 19.570 19.350 19.500 +0.130 COPPER MINING CORPORATION CUM 70 2.880 2.780 2.850 +0.050 CANEXUS CORPORATION CUS 153 5.030 4.990 4.990 0.000 iSHARES CONV BOND IND ETF CVD 7 19.810 19.780 19.810 -0.120 CENOVUS ENERGY INC. CVE 224 33.400 32.800 33.380 +0.160 CDN WESTERN BANK CWB 5 41.350 41.020 41.110 -0.120 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 32 26.300 26.160 26.250 -0.140 CROWN POINT ENERGY INC. CWV 55 0.350 0.350 0.350 +0.070 CONCORDIA HEALTHCARE CORP. CXR 33 34.800 34.260 34.300 -0.200 COUNSEL CORP CXS 45 1.920 1.800 1.800 -0.150 DREAM OFFICE REIT D.UN 197 29.080 28.860 28.920 +0.090 DUNDEE CORP. CL.A SV DC.A 24 18.800 18.570 18.790 +0.250 DIRECTCASH PAYMENTS INC. DCI 32 16.690 16.500 16.680 +0.650 DONNYCREEK ENERGY INC. DCK 85 2.250 2.190 2.210 -0.040 DOMINION DIAMOND CORPORATION DDC 10 15.270 15.110 15.110 -0.250 DELPHI ENERGY CORP. DEE 178 4.110 3.900 4.070 +0.130 DEQ SYSTEMS CORP DEQ 50 0.200 0.200 0.200 -0.080 DIVIDEND 15 SPLIT CORP II CL A DF 14 9.000 8.990 9.000 +0.090 DIVIDEND 15 SPLIT CORP PR A DF.PR.A 31 10.170 10.140 10.140 -0.020 DIVIDEND 15 SPLIT CORP DFN 5 11.950 11.950 11.950 0.000 DETOUR GOLD CORP. DGC 130 14.060 13.440 13.780 -0.190 DIVIDEND GROWTH SPLIT CORP. CLASS A DGS 23 9.850 9.750 9.780 -0.030 DH CORPORATION DH 11 33.400 33.170 33.350 +0.320 DHX MEDIA LTD. DHX 278 7.020 6.850 6.870 -0.220 DREAM INDUSTRIAL REIT DIR.UN 54 9.690 9.570 9.670 +0.140 HORIZONS U.S. DOLLAR CURRENCY ETF USD DLR.U 3 9.960 9.960 9.960 0.000 DENISON MINES CORP DML 121 1.420 1.390 1.400 -0.030 CIPHER PHARMACEUTICALS INC. DND 3 10.040 10.040 10.040 +0.070 DYNACOR GOLD MINES INC DNG 53 1.810 1.790 1.810 +0.020 DUNAV RESOURCES LTD. DNV 60 0.025 0.025 0.025 0.000 DOLLARAMA INC. DOL 13 93.430 92.470 93.430 -0.240 BRP INC. DOO 1 26.100 26.100 26.100 -0.630 DUNDEE PRECIOUS METALS INC. DPM 11 5.460 5.400 5.460 +0.130 MEDICAL FACILITIES CORP. DR 2 17.120 17.120 17.120 -0.460 DREAM GLOBAL REIT DRG.UN 261 9.440 9.390 9.400 +0.020 DREAM UNLIMITED CORP. DRM 3 13.590 13.510 13.510 +0.220 DIRTT ENVIRONMENTAL SOLUTIONS LTD. DRT 16 3.610 3.550 3.550 +0.050 DESCARTES SYS DSG 31 15.280 15.130 15.230 +0.040 DEETHREE EXPLORATION LTD. DTX 67 11.390 11.040 11.110 +0.040 DRAGONWAVE INC. DWI 6 1.550 1.540 1.550 +0.040 DIAMOND ESTATES WINES & SPIRITS INC. DWS 210 0.115 0.105 0.115 EAST ASIA MINERALS CORP EAS 180 0.035 0.035 0.035 -0.005 ENCANA CORP. ECA 134 23.470 23.100 23.460 +0.100 ENERCARE INC. ECI 79 13.670 13.530 13.550 -0.180 ENDEAVOUR SILVER CORP. EDR 26 6.280 6.050 6.220 -0.030 ENDEAVOUR MINING CORPORATION EDV 25 0.880 0.870 0.880 -0.020 ELEMENT FINANCIAL CORPORATION EFN 133 14.990 14.670 14.860 +0.070 ENERGY FUELS INC. EFR 1 8.050 8.050 8.050 -0.040 ENERFLEX LTD. EFX 11 20.750 20.510 20.740 +0.320 EAGLE ENERGY TRUST EGL.UN 204 6.320 6.160 6.190 -0.150 EASYHOME LTD. EH 6 26.060 25.460 25.520 +0.220 EXCHANGE INCOME CORPORATION EIF 8 18.960 18.460 18.460 +0.090 CANOE EIT INCOME FUND TRUST EIT.UN 40 12.570 12.540 12.560 +0.020 ELDORADO GOLD ELD 89 9.090 8.850 9.000 -0.120 EMERA INCORPORATED EMA 29 34.660 34.260 34.610 +0.410 EMPIRE COMPANY LTD. CL.A NV EMP.A 21 76.810 75.870 76.730 -0.200 ENBRIDGE INC ENB 111 53.960 53.140 53.760 +0.180 ENBRIDGE INC. CUMULATIVE REDEEM PREF SE1 ENB.PR.V 5 24.750 24.750 24.750 +0.640 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 4 31.620 31.600 31.600 +0.360 ENTREC CORPORATION ENT 332 1.500 1.490 1.490 0.000 EPSILON ENERGY LTD. EPS 14 4.840 4.750 4.840 +0.110 ENERPLUS CORPORATION ERF 114 23.750 23.300 23.740 +0.220 ENSIGN ENERGY SERVICES INC. ESI 10 16.400 16.240 16.240 -0.180 ESSENTIAL ENERGY SERVICES LTD. ESN 18 2.640 2.600 2.630 +0.060 ESPIAL GROUP INC. ESP 25 3.070 3.030 3.070 +0.030 ENTREE GOLD INC. ETG 5 0.295 0.295 0.295 +0.010 EXTENDICARE INC. EXE 83 8.710 8.580 8.670 +0.140 ABDERDEEN ASIA-PACIFIC INCOME INVEST LTD FAP 4 5.750 5.750 5.750 -0.020 FIRST CAPITAL REALTY INC. FCR 23 18.940 18.850 18.940 +0.040 FISSION URANIUM CORP. FCU 1000 1.300 1.260 1.290 -0.010 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 4 508.250 504.000 504.000 -3.670 FLYHT AEROSPACE SOLUTIONS LTD. FLY 10 0.350 0.350 0.350 +0.030 FIRST QUANTUM J FM 339 24.140 23.750 24.050 +0.100 FIRST NATIONAL FINANCIAL CORPORATION FN 25 23.250 23.250 23.250 0.000 FRANCO-NEVADA CORPORATION FNV 119 63.740 62.720 63.410 -0.010 FIRST MAJESTIC SILVER CORP FR 33 10.870 10.570 10.720 -0.060 CANYON SERVICES GROUP INC. FRC 55 15.650 15.280 15.460 -0.420 FREEHOLD ROYALTIES LTD. FRU 17 25.340 24.930 25.340 +0.210 FIRSTSERVICE CORPORATION SV FSV 8 58.830 58.450 58.830 +0.130 FIERA CAPITAL CORPORATION FSZ 17 12.990 12.850 12.950 +0.250 FORTIS INC FTS 290 33.620 33.360 33.590 +0.310 FORTIS INC. INSTAL RCPTS 4% 09JAN24 FTS.IR 1150 42.500 42.500 42.500 +1.150 FINNING INTL FTT 69 33.290 32.720 32.850 -0.060 FORTUNA SILVER MINES INC FVI 106 5.680 5.430 5.600 -0.080 GOLDCORP INC G 209 31.480 30.960 31.170 -0.430 GREAT CANADIAN GAMING CORP GC 4 19.100 18.850 19.090 +0.380 GIBSON ENERGY INC. GEI 45 34.510 33.920 34.230 -0.080 CGI GROUP INC. CL.A SV GIB.A 125 37.440 36.600 36.740 -0.760 GLOBAL DIV INV GR. INCOME TR. II GII.UN 16 1.380 1.380 1.380 0.000 GILDAN ACTIVEWEAR INC. GIL 77 63.020 61.720 62.050 -0.700 GREAT PANTHER SILVER LIMITED GPR 6 1.390 1.380 1.380 -0.020 BSM TECHNOLGIES INC GPS 21 1.950 1.940 1.940 -0.060 GRANITE REIT GRT.UN 2 41.160 41.160 41.160 +0.210 GLUSKIN SHEFF + ASSOCIATES INC. GS 4 32.180 31.780 31.780 -0.130 GOLDEN STAR GSC 10 0.570 0.570 0.570 -0.010 GOLD STANDARD VENTURES CORP. GSV 5 0.710 0.710 0.710 0.000 GRAN TIERRA ENERGY INC GTE 226 7.080 7.010 7.030 +0.020 KNIGHT THERAPEUTICS INC. GUD 27 5.190 5.170 5.180 -0.020 GUYANA GOLDFIELDS INC GUY 61 3.400 3.310 3.360 +0.110 GREAT-WEST LIFECO INC GWO 80 31.940 31.610 31.880 +0.130 GEAR ENERGY LTD GXE 44 5.340 5.200 5.340 +0.050 GUESTLOGIX INC GXI 27 1.240 1.240 1.240 -0.010 HUDSON S BAY COMPANY HBC 7 16.010 15.840 15.950 -0.040 HUDBAY MINERALS INC. HBM 69 10.990 10.920 10.920 -0.040 HOME CAPITAL GROUP INC. HCG 18 54.060 53.640 53.810 -0.180 HEALTHLEASE PROPERTIES REIT HLP.UN 1121 14.240 14.200 14.200 -0.010 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 176 7.310 7.160 7.220 +0.340 HORIZON NORTH LOGISTICS HNL 1448 5.560 5.450 5.460 -0.050 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 461 4.150 4.100 4.100 -0.090 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 694 4.620 4.520 4.590 +0.100 H & R REAL EST UN HR.UN 213 23.240 23.090 23.150 +0.080 HUSKY ENERGY INC. HSE 32 32.630 32.210 32.620 +0.250 HORIZONS BETAPRO S&P 500R BULL PLUS ETF HSU 54 28.470 28.020 28.080 -0.110 HORIZONS BPRO S&P 500 VIX SHT BULL ETF HVU 545 15.790 13.750 14.320 -1.310 HIGH ARCTIC ENERGY SERVICES HWO 4 5.480 5.450 5.450 +0.050 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 855 4.920 4.850 4.850 -0.010 HORIZONS S&P/TSX 60 INDEX ETF HXT 144 27.750 27.540 27.550 -0.170 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 233 29.630 29.110 29.630 +0.060 HYDROGENICS CORP HYG 3 27.690 27.690 27.690 +1.450 ITHACA ENERGY INC IAE 55 2.380 2.350 2.370 -0.010 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 47 47.560 46.950 47.560 +0.340 ICO THERAPEUTICS INC ICO 100 0.050 0.050 0.050 -0.010 IVANHOE ENERGY IE 20 0.220 0.215 0.220 +0.005 INTACT FINANCIAL CORPORATION IFC 33 73.810 73.220 73.760 +0.310 INTERFOR CORPORATION IFP 42 15.690 15.260 15.660 +0.770 IGM FINANCIAL INC. IGM 2 50.570 50.560 50.570 -0.120 ISHARES GOLD TRUST IGT 2 13.630 13.630 13.630 -0.240 ING HIGH INCOME F R FUND IHL.UN 8 9.060 9.060 9.060 -0.060 IMPERIAL METALS CORP. III 46 10.180 9.000 10.100 +1.440 IAMGOLD CORP IMG 295 4.410 4.240 4.380 +0.050 IMPERIAL OIL IMO 61 54.500 53.580 54.500 +0.420 IMMUNOVACCINE INC. IMV 40 0.790 0.790 0.790 +0.140 IMAX CORP IMX 1 28.790 28.790 28.790 -0.430 INNERGEX RENEWABLE ENERGY INC. INE 16 10.530 10.510 10.530 -0.090 INNVEST REIT TRUST UNIT INN.UN 3 5.750 5.690 5.690 -0.030 INPUT CAPITAL CORP. INP 8 2.630 2.570 2.630 +0.010 INTER PIPELINE LTD. IPL 69 36.160 35.850 36.080 +0.070 IMVESCOR RESTAURANT GROUP INC. IRG 2 1.980 1.980 1.980 -0.030 INTERTAPE POLYMER ITP 16 14.570 14.350 14.350 -0.280 IVANHOE MINES LTD. IVN 221 1.460 1.410 1.460 +0.020 JUST ENERGY GROUP INC. JE 197 6.370 6.350 6.370 +0.030 KINROSS GOLD CORP K 438 4.450 4.350 4.380 -0.060 KAMINAK GOLD CORP KAM 85 1.010 1.000 1.010 0.000 KENNADY DIAMONDS INC. KDI 1 6.810 6.810 6.810 +2.860 KLONDEX MINES LTD. KDX 133 2.030 1.940 2.020 +0.050 KEG ROYALTIES INCOME FUND KEG.UN 7 16.410 16.390 16.410 +0.030 KELT EXPLORATION LTD. KEL 83 12.750 12.390 12.720 +0.070 KEYERA CORP. KEY 1 93.480 93.480 93.480 -0.040 KIRKLAND LAKE GOLD INC. KGI 103 4.950 4.750 4.950 +0.020 STELLAR BIOTECHNOLOGIES INC. KLH 168 1.790 1.700 1.700 +0.070 KELSO TECHNOLOGIES INC KLS 14 6.370 6.330 6.330 -0.200 KILLAM PROPERTIES INC. KMP 34 10.650 10.580 10.640 +0.030 CRIUS ENERGY TRUST KWH.UN 2 5.140 5.140 5.140 +0.290 LOBLAW COMPANIES LIMITED L 17 52.970 52.470 52.730 -0.190 LAURENTIAN BANK LB 8 50.940 50.860 50.860 -0.370 LIFE & BANC SPLIT CORP PR A LBS.PR.A 4 10.400 10.400 10.400 +0.060 LEGACY OIL AND GAS INC. LEG 226 7.900 7.640 7.790 -0.020 LARGO RESOURCES LTD LGO 55 0.310 0.300 0.305 -0.010 LABRADOR IRON ORE ROYALTY CORPORATION LIF 68 31.200 30.650 30.830 -0.070 LIQUOR STORES N.A. LTD. LIQ 13 11.260 11.120 11.120 -0.080 LOMIKO METALS INC LMR 100 0.075 0.075 0.075 +0.015 LINAMAR CORP LNR 66 63.110 61.340 62.410 -0.570 LONG RUN EXPLORATION LTD LRE 1461 5.250 5.180 5.210 -0.020 LAKE SHORE GOLD CORP. LSG 1506 1.310 1.230 1.290 +0.020 LIGHTSTREAM RESOURCES LTD. LTS 80 6.030 5.920 5.990 +0.080 LUCARA DIAMOND CORP LUC 23 2.760 2.680 2.740 +0.020 LUNDIN MINING CORP. LUN 538 6.200 6.040 6.200 +0.090 LEVON RES LTD LVN 30 0.290 0.290 0.290 -0.015 LEISUREWORLD SENIOR CARE CORP LW 13 13.530 13.380 13.530 +0.360 MAG SILVER CORP. MAG 6 10.230 10.130 10.220 +0.020 MAGELLAN AEROSPACE CORP. MAL 1 11.930 11.930 11.930 -0.160 MATAMEC EXPLORATIONS INC MAT 410 0.070 0.065 0.070 -0.005 MBAC FERTILIZER CORP. MBC 75 0.290 0.280 0.280 -0.110 MANITOBA TELECOM MBT 160 30.580 30.470 30.500 -0.120 MCCOY GLOBAL INC. MCB 4 5.950 5.950 5.950 0.000 MACRO ENTERPRISES INC. MCR 25 3.790 3.710 3.750 +0.220 MAJOR DRILLING GRP MDI 25 8.570 8.390 8.550 +0.020 MEG ENERGY CORP. MEG 66 36.640 36.100 36.610 +0.420 MANITOK ENERGY INC. MEI 88 2.810 2.730 2.800 +0.110 MIDLANDS MINERAL CORP MEX 150 0.020 0.020 0.020 +0.005 MANULIFE FIN MFC 407 21.710 21.270 21.500 -0.310 MANULIFE FNL CORP CL 1 SERIES 15 MFC.PR.L 3 24.980 24.980 24.980 -0.020 MANULIFE FNL CORP PR SERIES 17 MFC.PR.M 299 24.990 24.950 24.990 0.000 MAPLE LEAF FOODS MFI 51 19.580 19.350 19.570 +0.040 MAGNA INTERNATIONAL INC. COMMON MG 42 122.840 121.240 122.080 -0.440 GENWORTH MI CANADA INC. MIC 4 38.140 37.710 37.760 -0.090 EXCELSIOR MINING CORP. MIN 5 0.275 0.275 0.275 +0.045 MERCATOR MINERALS LTD. ML 60 0.055 0.055 0.055 0.000 PRECIOUS METALS AND MINING TRUST MMP.UN 23 3.120 3.120 3.120 -0.110 MART RESOURCES INC MMT 1123 1.380 1.330 1.350 -0.020 MANDALAY RESOURCES CORP MND 517 1.140 1.070 1.140 0.000 MITEL NETWORKS CORPORATION MNW 259 10.820 10.760 10.760 -0.110 MARQUEE ENERGY LTD. MQL 29 1.060 1.030 1.030 -0.040 MARTINREA INTERNATIONAL INC. MRE 25 13.780 13.270 13.400 -0.390 MORGUARD N.A. RESIDENTIAL REIT MRG.UN 19 10.590 10.510 10.590 +0.130 MORGUARD UN MRT.UN 1 18.620 18.620 18.620 +0.080 METRO INC. MRU 31 71.250 70.850 70.970 -0.080 MERUS LABS INTERNATIONAL INC. MSL 179 2.090 2.030 2.050 -0.040 MILESTONE APARTMENTS REIT MST.UN 19 11.200 11.100 11.200 +0.100 MULLEN GROUP LTD. MTL 54 28.160 27.890 28.010 +0.010 MTY FOOD GROUP INC MTY 2 32.540 32.440 32.440 -0.070 METHANEX CORP MX 8 72.830 71.890 71.950 +0.980 NATIONAL BANK OF CANADA NA 62 48.940 48.500 48.880 +0.050 NEWALTA CORPORATION NAL 30 21.390 20.990 21.150 +0.120 NORBORD INC. NBD 892 21.800 21.190 21.500 -0.300 NORTHERN BLIZZARD RES. INC. NBZ 134 18.700 18.600 18.640 -0.040 NOVADAQ TECHNOLOGIES INC. NDQ 1 14.410 14.410 14.410 +0.050 NOVAGOLD RES INC. NG 24 4.130 4.050 4.090 -0.030 NORTHERN GRAPHITE CORPORATION NGC 33 1.180 1.160 1.160 +0.030 NEW GOLD INC. NGD 101 6.890 6.670 6.840 -0.020 NORANDA INCOME FUND NIF.UN 21 5.490 5.460 5.460 -0.020 NIKO RES NKO 204 1.900 1.870 1.880 -0.030 NEULION INC. NLN 6 1.030 1.030 1.030 +0.060 NORTH AMERICAN ENERGY PARTNERS INC. NOA 6 7.210 7.140 7.210 +0.080 NORTHLAND POWER INC. NPI 4 17.900 17.860 17.900 +0.100 NEVSUN RES J NSU 38 4.230 4.170 4.180 -0.040 NEPTUNE TECHNOLOGIES & BIORESSOURCESINC. NTB 3 2.270 2.230 2.260 -0.020 NUVISTA ENERGY LTD. NVA 162 10.040 9.570 10.000 +0.020 NORTEC MINERALS CORP. NVT 100 0.020 0.020 0.020 0.000 THE NORTH WEST COMPANY INC. NWC 4 24.230 24.220 24.230 +0.410 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 28 10.180 10.140 10.170 +0.030 NEXGEN ENERGY LTD. NXE 20 0.415 0.415 0.415 +0.135 ONEX CORPORATION SV OCX 56 62.250 61.700 61.900 -0.070 OCEANAGOLD CORP. OGC 270 3.110 2.880 3.090 +0.030 ONCOLYTICS BIO ONC 8 1.380 1.380 1.380 0.000 OSISKO GOLD ROYALTIES LTD. OR 6 15.640 15.460 15.460 -0.270 ORCA EXPLORATION GROUP INC SR B ORC.B 7 3.040 3.020 3.040 -0.130 OROCOBRE LIMITED ORL 92 2.640 2.580 2.600 +0.040 ORBITE ALUMINAE INC. ORT 10 0.440 0.435 0.435 +0.010 OPEN TEXT CORP OTC 18 61.240 59.760 60.010 -1.430 PRIMERO MINING CORP. P 64 7.540 7.410 7.490 -0.080 PAN AMERICAN J PAA 23 15.660 15.290 15.480 -0.090 PARTNERS REIT PAR.UN 77 4.410 4.180 4.410 -0.570 PRECISION DRILLING CORPORATION PD 100 13.140 12.950 13.090 +0.100 PALADIN RESOURCES LTD. PDN 20 0.395 0.390 0.395 -0.010 PETRODORADO ENERGY LTD. PDQ 10 0.030 0.030 0.030 0.000 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 41 35.390 34.700 35.140 -0.310 PACIFIC NORTH WEST CAPITAL CORP. PFN 100 0.050 0.050 0.050 -0.005 PREMIER GOLD MINES LTD. PG 33 2.900 2.890 2.890 0.000 PENGROWTH ENERGY CORPORATION PGF 158 6.690 6.590 6.690 +0.100 PIMCO GLOBAL INCOME OPPORTUNITIES FUND PGI.UN 5 10.050 10.050 10.050 -0.050 PATIENT HOME MONITORING CORP. PHM 90 0.390 0.350 0.385 +0.015 PHX ENERGY SERVICES CORP. PHX 2 15.190 15.130 15.130 -0.370 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 31 21.660 21.370 21.660 +0.060 PARKLAND FUEL CORPORATION PKI 17 20.220 20.140 20.220 +0.210 PROMETIC LIFE SCIENCES INC. PLI 800 1.290 1.240 1.260 +0.030 PLAZA RETAIL REIT PLZ.UN 67 3.970 3.940 3.970 +0.010 PRISM MEDICAL LTD. PM 24 8.030 7.950 7.950 -0.070 PANORO MINERALS LTD PML 5 0.420 0.420 0.420 -0.040 PERPETUAL ENERGY INC. PMT 10 2.050 2.030 2.030 -0.030 PINECLIFF ENERGY INC. PNE 2293 1.770 1.660 1.730 -0.030 POTASH CORPORATION OF SASKATCHEWAN INC POT 48 38.170 37.860 38.130 +0.280 PARAMOUNT RESOURCES LTD. POU 76 55.360 54.200 55.250 +0.120 POWER CORPORATION OF CANADA SV POW 60 31.710 31.150 31.430 -0.170 PEMBINA PIPELINE CORPORATION PPL 75 47.840 47.200 47.730 +0.340 PAINTED PONY PETROLEUM LTD. PPY 45 12.400 12.020 12.360 +0.380 PROBE MINES LTD PRB 11 2.360 2.320 2.320 +0.010 PANTERRA RESOURCE CORP. PRC 145 0.320 0.320 0.320 -0.025 PACIFIC RUBIALES ENERGY CORP PRE 239 21.100 20.160 20.380 -0.750 PETROWEST CORPORATION PRW 2699 1.340 1.240 1.300 -0.010 PURPOSE HIGH INTEREST SAVINGS ETF PSA 250 50.030 50.030 50.030 -0.030 PULSE SEISMIC INC. PSD 37 3.140 3.050 3.140 +0.090 PERFORMANCE SPORTS GROUP LTD PSG 3 18.350 18.350 18.350 +0.270 PASON SYSTEMS INC. PSI 9 32.840 32.450 32.500 -0.020 PRAIRIESKY ROYALTY LTD. PSK 1 39.000 39.000 39.000 -0.610 PETROAMERICA OIL CORP. PTA 30 0.340 0.340 0.340 0.000 POET TECHNOLOGIES INC. PTK 590 1.230 1.150 1.210 +0.070 PLATINUM GROUP METALS LTD. PTM 15 1.270 1.240 1.240 -0.020 PURE TECHNOLOGIES LTD. PUR 7 7.600 7.600 7.600 -0.100 PRETIUM RESOURCES INC. PVG 18 7.830 7.710 7.820 -0.010 POWER FINANCIAL CORP. PWF 16 34.800 34.520 34.650 +0.090 POWER FIN CORP FIRST PR SER T PWF.PR.T 1 26.000 26.000 26.000 +0.150 PENN WEST PETROLEUM LTD. PWT 974 7.830 7.630 7.780 +0.030 PAREX RESOURCES INC. PXT 111 13.940 13.450 13.830 +0.030 BLACKPEARL RESOURCES INC. PXX 69 2.230 2.170 2.230 +0.040 QUEBECOR INC. CL.B SV QBR.B 528 26.510 26.150 26.510 -0.080 QUESTERRE ENERGY CORP QEC 20 1.180 1.180 1.180 0.000 QLT INC QLT 1 5.570 5.570 5.570 -0.010 QUESTOR TECHNOLOGY INC. QST 13 3.130 3.050 3.050 +0.040 ROMARCO MINERALS INC. R 25 0.850 0.830 0.830 -0.030 RITCHIE BROS AUCTIONEERS INC. RBA 87 26.170 25.990 26.130 -0.110 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 35 43.380 42.870 43.240 -0.110 MIDDLEFIELD CAN GLOBAL REIT INCOME FUND RCO.UN 10 10.170 10.170 10.170 +0.100 ROCK ENERGY INC. RE 182 6.990 6.630 6.960 +0.390 CDN REAL ESTATE UN REF.UN 11 48.680 48.280 48.590 +0.180 RIOCAN REAL EST UN REI.UN 128 26.910 26.710 26.780 -0.110 REITMANS CANADA LTD. CL.A NV RET.A 17 5.980 5.850 5.910 +0.010 ROYAL GOLD J RGL 3 86.190 85.600 86.190 -0.920 RICHMONT MINES RIC 53 2.650 2.430 2.650 -0.020 RIO ALTO MINING LIMITED RIO 110 2.970 2.880 2.970 +0.010 ROCKHAVEN RESOURCES LTD RK 5 0.215 0.215 0.215 +0.080 REDKNEE SOLUTIONS INC. RKN 114 3.920 3.810 3.830 -0.110 RESERVOIR MINERALS INC. RMC 19 6.010 6.000 6.010 +0.010 ROCKY MOUNTAIN DEALERSHIPS INC. RME 3 11.350 11.310 11.350 -0.070 RETROCOM REIT RMM.UN 90 4.390 4.380 4.390 0.000 RAINY MOUNTAIN ROYALTY CORP. RMO 150 0.015 0.015 0.015 0.000 RMP ENERGY INC. RMP 176 8.330 8.000 8.290 +0.200 RUBICON MINERALS CORP. RMX 69 1.520 1.440 1.500 +0.020 TRANSALTA RENEWABLES INC. RNW 10 11.470 11.330 11.440 +0.070 RONA INC. RON 2 12.890 12.880 12.880 -0.110 RAISE PRODUCTION INC. RPC 53 2.190 2.050 2.100 -0.340 RAGING RIVER EXPLORATION INC. RRX 420 10.130 9.810 10.040 +0.160 ROGERS SUGAR INC. RSI 35 4.840 4.800 4.820 +0.030 ARTEK EXPLORATION LTD. RTK 43 3.010 2.960 3.010 0.000 PURE MULTI-FAMILY REIT LP RUF.UN 2 4.970 4.970 4.970 +0.060 RUSSEL METALS RUS 41 37.050 36.720 36.890 +0.200 REVETT MINING COMPANY INC. RVM 5 1.300 1.300 1.300 +0.050 ROYAL BANK OF CANADA RY 192 80.380 79.210 79.890 -0.270 ROYAL BANK OF CANADA PRF SERIES AA RY.PR.A 1 25.350 25.350 25.350 -0.100 ROYAL BANK OF CANADA PR SERIES AT RY.PR.T 2 24.990 24.990 24.990 0.000 SHERRITT INTL RV S 159 4.080 4.020 4.070 +0.070 SAPUTO INC. SAP 41 66.790 65.590 65.980 -0.510 SABINA GOLD & SILVER CORP. SBB 5 0.840 0.840 0.840 0.000 SHAWCOR LTD SCL 6 59.000 58.730 58.770 +0.030 SACRE-COEUR MINERALS LIMITED SCM 10 0.010 0.010 0.010 -0.015 SPROTT RESOURCE CORP SCP 4 3.030 3.010 3.010 -0.070 SEABRIDGE GOLD INC. SEA 31 11.870 11.090 11.830 +0.280 SECURE ENERGY SERVICES INC. SES 387 25.390 24.660 24.850 -0.350 SPYGLASS RESOURCES CORP SGL 87 1.660 1.650 1.660 0.000 SURGE ENERGY INC. SGY 686 8.190 7.970 8.180 +0.150 SPROTT INC SII 214 2.950 2.930 2.950 +0.010 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 106 27.140 26.690 27.130 +0.100 STRIKEPOINT GOLD INC. SKP 380 0.015 0.015 0.015 +0.005 SUN LIFE FINANCIAL INC. SLF 20 40.640 40.100 40.490 -0.080 SILVER WHEATON CORP. SLW 275 27.960 27.470 27.890 -0.260 SEMAFO J SMF 326 5.140 4.970 5.110 -0.010 SNC-LAVALIN SV SNC 6 56.250 55.750 55.790 -0.520 STUART OLSON INC. SOX 2 10.250 10.250 10.250 -0.050 SUNOPTA INC. SOY 1 14.920 14.920 14.920 -0.140 SUPERIOR PLUS CORP. SPB 183 14.260 14.160 14.250 +0.050 SPARTAN ENERGY CORP. SPE 2142 3.900 3.770 3.870 +0.030 SQI DIAGNOSTICS INC SQD 19971 0.285 0.285 0.285 -0.025 STORM RESOURCES LTD. SRX 1117 4.830 4.500 4.820 +0.450 SANDSTORM GOLD LTD. SSL 59 6.490 6.120 6.490 +0.080 SILVER STANDARD RES INC. SSO 46 10.340 9.930 10.300 +0.020 STUDENT TRANSPORTATION INC. COMMON STB 7 7.130 7.100 7.110 -0.040 STANTEC INC STN 7 70.610 69.870 70.040 -0.570 SUNCOR ENERGY INC. SU 457 43.040 41.700 42.930 +0.990 SANDVINE CORPORATION SVC 119 3.350 3.210 3.300 -0.060 SILVERCREST MINES INC SVL 11 2.200 2.190 2.200 -0.020 SILVERCORP METALS INC. SVM 26 2.040 2.000 2.030 +0.020 SAVANNA ENERGY SERVICES CORP SVY 36 7.960 7.930 7.950 -0.050 SIERRA WIRELESS SW 11 25.630 24.360 25.630 +0.670 TELUS CORPORATION T 92 38.460 38.120 38.410 -0.110 TRANSALTA CORPORATION TA 68 12.750 12.570 12.750 +0.120 TRANSALTA CORPORATION FIRST PR TA.PR.F 1 21.920 21.920 21.920 -0.200 TRANSALTA CORP PR SERIES G TA.PR.J 1 24.710 24.710 24.710 0.000 TAG OIL LTD TAO 100 2.460 2.360 2.400 0.000 TWIN BUTTE ENERGY LTD. TBE 574 1.790 1.760 1.780 +0.020 TECK RESOURCES LTD. CL.B SV TCK.B 375 25.200 24.790 25.030 -0.060 TRANSCONTINENTAL INC. CL A SV TCL.A 32 14.120 13.990 14.110 +0.130 THOMPSON CREEK METALS COMPANY TCM 47 3.090 3.040 3.090 +0.030 TRICON CAPITAL GROUP INC. TCN 19 7.530 7.410 7.510 -0.030 TRICAN WELL TCW 74 14.800 14.440 14.710 -0.110 TORONTO-DOMINION BANK TD 385 57.050 56.220 56.630 -0.260 TRINIDAD DRILLING LTD. TDG 271 9.780 9.530 9.670 -0.040 TOSCANA ENERGY INCOME CORPORATION TEI 1 14.330 14.330 14.330 -0.020 TRILOGY ENERGY CORP. TET 20 28.090 27.520 28.010 +0.510 TRANSFORCE INC. TFI 8 27.520 27.300 27.300 -0.220 TRANSGLOBE J TGL 31 7.000 6.900 6.950 +0.150 TRUE GOLD MINING INC. TGM 85 0.430 0.430 0.430 -0.005 TERANGA GOLD CORPORATION TGZ 10 0.720 0.710 0.720 0.000 TIM HORTONS INC. THI 49 68.010 67.240 67.730 -0.370 TAHOE RESOURCES INC. THO 57 28.100 27.750 27.990 -0.440 TOROMONT IND TIH 14 26.700 26.500 26.700 +0.020 TEKMIRA PHAMACEUTICALS CORP TKM 60 20.690 18.460 19.780 +1.920 TASEKO MINES LTD. TKO 18 2.450 2.430 2.450 -0.010 TALISMAN ENERGY INC. TLM 786 11.310 11.110 11.310 +0.160 TEMBEC INC. TMB 24 3.340 3.330 3.340 0.000 TIMMINS GOLD CORP TMM 10 1.900 1.860 1.880 0.000 TRANSATLANTIC PETROLEUM CORP. TNP 1 11.770 11.770 11.770 +0.330 TORC OIL & GAS LTD. TOG 62 13.310 13.160 13.280 -0.220 TOTAL ENERGY SERVICES INC. TOT 1 21.990 21.990 21.990 -0.180 TOURMALINE OIL CORP. TOU 39 52.090 51.200 52.000 +0.220 TEMPLE HOTELS INC. TPH 25 5.640 5.620 5.620 -0.010 THOMSON REUTERS CORP. TRI 87 41.300 41.000 41.300 -0.140 TRIMEL PHARMACEUTICALS CORPORATION TRL 20 0.500 0.500 0.500 0.000 TRANSCANADA CORPORATION TRP 213 55.850 55.080 55.560 +0.270 TURQUOISE HILL RESOURCES LTD. TRQ 63 3.760 3.700 3.760 +0.090 TREVALI MINING CORPORATION TV 326 1.280 1.230 1.240 -0.050 TAMARACK VALLEY ENERGY LTD. TVE 52 6.830 6.800 6.800 +0.070 TWEED MARIJUANA INC. TWD 28 2.640 2.600 2.600 -0.030 TOREX GOLD RESOURCES INC. TXG 934 1.700 1.590 1.690 +0.060 URANIUM PARTICIPATION CORP. U 107 5.320 5.210 5.210 -0.160 DOMTAR CORPORATION UFS 13 39.480 39.270 39.330 -0.150 NORTHERN URANIUM CORP. UNO 5 URTHECAST CORP. UR 24 1.240 1.200 1.200 0.000 VANGUARD CDN AGGREGATE BOND INDEX ETF VAB 43 25.340 25.280 25.330 +0.090 VERMILION ENERGY INC. VET 6 69.060 68.960 69.060 -0.080 5N PLUS INC. VNP 40 3.370 3.260 3.330 +0.020 VALENER INC. VNR 1 15.960 15.960 15.960 -0.010 VENTRIPOINT DIAGNOSTICS LTD. VPT 150 0.055 0.055 0.055 -0.070 VALEANT PHARMACEUTICALS INTL INC. VRX 38 123.990 121.290 122.130 +1.470 VANGUARD CAN SHORT TRM CORP BND IND ETF VSC 20 25.110 25.100 25.100 0.000 VERESEN INC. VSN 63 18.810 18.600 18.780 +0.240 WHITECAP RESOURCES INC. WCP 140 16.480 15.960 16.450 +0.290 WESTERN FOREST PRODUCTS INC. WEF 656 2.480 2.400 2.470 +0.080 WESTERNONE INC. WEQ 59 8.250 8.130 8.140 0.000 WEST FRASER TIMBER WFT 517 49.460 48.540 49.420 +0.960 WI-LAN INC WIN 136 3.920 3.840 3.880 -0.040 WPT INDUSTRIAL REIT USD WIR.U 3 9.900 9.900 9.900 +0.150 WESTJET AIRLINES LTD. WJA 123 28.860 28.750 28.800 +0.080 WAJAX CORP WJX 2 37.030 36.870 37.030 +1.030 GEORGE WESTON LIMITED WN 45 86.880 86.350 86.750 -0.790 WESTPORT INNOV WPT 12 15.780 15.620 15.680 -0.180 WESTERN ENERGY SVCS CORP WRG 53 10.080 9.670 9.870 -0.150 WSP GLOBAL INC. WSP 3 35.340 35.300 35.330 +0.020 WESTSHORE TERMINALS INVESTMENT CORP. WTE 6 34.700 34.600 34.640 +0.130 WESTERNZAGROS RESOURCES LTD WZR 70 0.750 0.730 0.750 -0.180 iSHARES CANADIAN UNIVERSE BOND INDEX ETF XBB 1 31.200 31.200 31.200 +0.050 iSHARES CANADIAN CORPORATE BD INDEX ETF XCB 26 21.440 21.420 21.440 +0.010 XTREME DRILLING AND COIL SERVICES CORP. XDC 63 4.850 4.620 4.850 +0.100 iSHARES CORE MSCI EAFE IMI INDEX ETF XEF 250 24.030 24.030 24.030 -0.830 iSHARES S&P/TSX CAPPED ENERGY INDEX ETF XEG 64 19.610 19.420 19.600 +0.200 iSHARES CORE S&P/TSX COMP HI DIV ETF XEI 256 23.390 23.390 23.390 -0.010 iSHARES S&P/TSX CAPPED FINANCIALS INDEX XFN 13 32.060 31.760 31.760 -0.100 iSHARES FLOATING RATE INDEX ETF XFR 46 20.160 20.160 20.160 0.000 iSHARES CANADIAN GOVERNMENT BOND INDEX E XGB 10 21.650 21.650 21.650 +0.080 iSHARES S&P/TSX GLOBAL GOLD INDEX ETF XGD 272 12.780 12.570 12.690 -0.110 iSHARES CDN HYBRID CORPORATE BOND INDEX XHB 3 21.330 21.330 21.330 -0.030 iSHARES U.S. HIGH YIELD BOND INDEX ETF C XHY 10 21.900 21.900 21.900 +0.260 iSHARES S&P/TSX 60 INDEX ETF XIU 501 22.190 22.010 22.190 +0.020 XMET INC. XME 150 0.030 0.030 0.030 -0.005 iSHARES S&P/TSX CAPPED REIT INDEX ETF XRE 241 16.600 16.550 16.570 0.000 iSHARES CDN SHORT TERM BOND INDEX ETF XSB 44 28.670 28.660 28.670 +0.030 iSHARES CORE CDN SH TM CORP+MAPLE BD IND XSH 1 19.920 19.920 19.920 0.000 iSHARES CORE S&P 500 INDEX ETF CAD HDGD XSP 22 22.470 22.410 22.470 -0.020 iSHARES U.S. SMALL CAP INDEX ETF CAD HDG XSU 2 24.840 24.430 24.430 -0.220 iSHARES DIVERSIFIED MONTHLY INCOME ETF XTR 44 12.340 12.320 12.340 +0.090 iSHARES S&P/TSX CAPPED UTILITIES INDEX E XUT 1 20.090 20.090 20.090 +0.120 YANGARRA RESOURCES LTD. YGR 22 3.310 3.160 3.280 +0.010 YAMANA GOLD INC YRI 3020 9.540 9.340 9.480 -0.080 BMO AGGREGATE BOND INDEX ETF ZAG 3 15.700 15.700 15.700 +0.040 ZCL COMPOSITES ZCL 2 6.940 6.940 6.940 +0.300 BMO MID CORPORATE BOND INDEX ETF ZCM 40 16.200 16.200 16.200 +0.050 BMO SHORT CORPORATE BOND INDEX ETF ZCS 46 14.830 14.810 14.830 0.000 BMO CANADIAN DIVIDEND ETF ZDV 250 18.590 18.590 18.590 +0.990 BMO S&P/TSX EQUAL WEIGHT BANKS INDEX ETF ZEB 88 23.950 23.800 23.840 -0.050 ZENYATTA VENTURES LTD. ZEN 41 2.040 1.960 2.040 +0.020 BMO HI YLD US CORP BD HGD CAD INDEX ETF ZHY 4 16.180 16.180 16.180 +0.220 ZOOMED INC ZMD 330 0.020 0.020 0.020 0.000 BMO 2020 CORP BOND TARGET MATURITY ETF ZXC 5 16.170 16.170 16.170 +0.100 Trades: 24,144 Total Volume: 10,337,032 Total Value: $92,539,287 Advanced: 281 Declined: 249 Unchanged: 3,800 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.