Pure Trading Daily Market Summary August 18 2014 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDTL REAL ESTATE TR AAR.UN 122 4.620 4.580 4.620 +0.020 ADVANTAGE OIL & GAS LTD. AAV 111 6.170 5.960 6.090 -0.060 ATHABASCA MINERALS INC ABM 12 2.410 2.410 2.410 -0.060 ABSOLUTE SOFTWARE CORP. ABT 1 6.700 6.700 6.700 +0.120 BARRICK GOLD CORPORATION ABX 133 20.690 20.410 20.690 +0.060 AIR CANADA CL A AC.A 37 8.470 8.160 8.470 +0.450 AIR CANADA CL B AC.B 1389 8.500 8.090 8.490 +0.480 ATCO LTD. CL.I NV ACO.X 20 48.410 47.900 48.410 +0.520 AUTOCANADA INC. ACQ 11 66.940 65.470 66.850 +2.730 ALARIS ROYALTY CORP AD 20 32.290 32.010 32.290 +0.240 ALDERON IRON ORE CORP. ADV 4 1.360 1.360 1.360 +0.010 AGNICO EAGLE MINES LIMITED AEM 154 43.190 42.620 43.180 +0.190 ARGENT ENERGY TRUST AET.UN 32 2.530 2.500 2.520 -0.040 AGF MANAGEMENT LTD. CL.B NV AGF.B 44 12.150 11.980 12.100 +0.120 ALAMOS GOLD INC. AGI 31 10.740 10.450 10.700 +0.080 ALLIANCE GRAIN TRADERS INC. AGT 1 25.210 25.210 25.210 +0.680 AGRIUM INC AGU 30 101.280 100.570 101.280 +1.040 ASTON HILL FINANCIAL INC AHF 162 1.160 1.140 1.150 0.000 ADVANTAGED CDN HIGH YIELD BOND FD A AHY.UN 30 8.970 8.970 8.970 0.000 ALTUS GROUP LIMITED AIF 3 21.270 21.230 21.270 -0.070 AIMIA INC. AIM 314 18.340 18.250 18.250 -0.130 ASANKO GOLD INC. AKG 2 2.670 2.660 2.660 +0.020 ALTAGAS LTD. ALA 13 52.160 51.740 52.050 +0.810 ALTIUS MINERALS CORP. ALS 7 14.740 14.420 14.740 +0.400 AUTOMODULAR CORPORATION AM 92 2.310 2.290 2.300 +0.010 ALMADEN MINERALS LTD. AMM 5 1.640 1.640 1.640 +0.130 AINSWORTH LUMBER CO. LTD ANS 120 2.830 2.700 2.770 +0.080 ALLIED NEVADA GOLD CORP ANV 26 3.490 3.330 3.480 +0.140 ANACONDA MINING INC ANX 370 0.065 0.065 0.065 -0.005 AFRICA OIL CORP AOI 55 6.770 6.690 6.740 +0.070 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 18 35.970 35.810 35.970 +0.210 ALGONQUIN POWER & UTILITIES CORP. AQN 202 8.820 8.700 8.720 +0.190 ARGONAUT GOLD INC. AR 139 4.000 3.920 3.960 0.000 AECON GROUP INC ARE 16 16.450 16.370 16.400 +0.010 ARC RESOURCES LTD. ARX 25 30.980 30.760 30.820 +0.050 ALACER GOLD CORP. ASR 109 2.370 2.310 2.320 -0.040 ATS AUTOMATION ATA 26 13.600 13.410 13.560 +0.140 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 56 31.180 30.830 30.950 +0.270 ANTIBE THERAPEUTICS INC. ATE 250 0.600 0.600 0.600 0.000 ATHABASCA OIL CORPORATION ATH 2069 6.810 6.710 6.810 +0.020 ATLANTIC POWER CORP. ATP 55 4.230 4.170 4.200 +0.020 AURICO GOLD INC. AUQ 44 4.950 4.900 4.940 -0.010 ASTON HILL ADVANTAGED VIP INCOME FD AV.UN 8 11.470 11.470 11.470 +0.150 AVALON RARE METALS INC. AVL 10 0.470 0.470 0.470 0.000 AVIGILON CORPORATION AVO 37 18.230 17.620 18.130 -0.270 ARTIS REIT AX.UN 48 15.900 15.840 15.890 +0.020 ANDERSON ENERGY LTD. AXL 5 0.300 0.300 0.300 -0.010 ALEXCO RESOURCE CORP. AXR 6 1.120 1.120 1.120 +0.060 AMAYA GAMING GROUP INC. AYA 20 28.940 28.700 28.830 +0.160 BELL ALIANT INC. BA 84 30.510 30.390 30.400 -0.040 BANRO CORP. BAA 20885 0.215 0.200 0.200 0.000 BADGER DAYLIGHTING LTD. BAD 49 28.780 28.290 28.590 -0.150 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 18 52.320 51.760 51.960 +0.220 BALMORAL RESOURCES LTD. BAR 635 1.920 1.830 1.910 +0.060 BLACKBERRY LIMITED BB 195 10.670 10.450 10.610 +0.170 BOMBARDIER INC. CL. B SV BBD.B 1566 3.830 3.800 3.810 -0.020 COTT CORP BCB 5 8.220 8.020 8.050 -0.090 BCE INC. BCE 96 48.450 48.200 48.210 -0.080 BCE INC. CUMUL REDEEM FIRST PR SER AD BCE.PR.D 2 22.690 22.680 22.680 -0.120 BEAR CREEK MINING CORP BCM 12 3.470 3.430 3.470 +0.040 BLACK DIAMOND GROUP LIMITED BDI 22 27.870 27.620 27.740 -0.090 BIRD CONSTRUCTION INC. BDT 1 15.230 15.230 15.230 +0.180 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 9 68.580 68.180 68.270 +0.030 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 55 32.270 32.150 32.260 +0.040 BROOKFIELD GLOBAL INFRASTR SEC INCOME FD BGI.UN 2 10.860 10.770 10.770 -0.080 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 8 27.200 27.130 27.200 -0.050 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 5 45.180 44.640 44.860 -0.060 BIRCHCLIFF ENERGY LTD. BIR 30 11.380 11.070 11.080 -0.210 BNK PETROLEUM INC. BKX 52 1.090 1.070 1.080 -0.040 BALLARD POWER SYSTEMS INC BLD 6 4.360 4.320 4.320 -0.040 BORALEX INC. BLX 2 13.910 13.850 13.910 +0.060 BANK OF MONTREAL BMO 96 80.640 80.350 80.360 +0.100 BONTERRA ENERGY CORP. BNE 5 62.610 62.230 62.610 +0.030 BANKERS PETROLEUM LTD. BNK 773 6.440 6.280 6.390 +0.130 BONAVISTA ENERGY CORPORATION BNP 115 14.240 13.830 13.860 -0.050 BANK OF NOVA SCOTIA BNS 52 72.860 72.550 72.550 +0.140 BROOKFIELD CANADA OFFICE PROPERTIES BOX.UN 4 28.980 28.980 28.980 +1.380 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 13 23.640 23.570 23.620 -0.080 BROOKFIELD RESIDENTIAL PROPERTIES INC. BRP 10 21.410 21.230 21.230 -0.030 BRI-CHEM CORP BRY 2 1.720 1.670 1.720 -0.100 BELO SUN MINING CORP. BSX 5 0.225 0.225 0.225 +0.010 BTB REIT BTB.UN 42 4.790 4.750 4.780 +0.040 BAYTEX ENERGY CORP. BTE 72 45.740 45.280 45.430 -0.090 B2GOLD CORP. BTO 2110 2.840 2.800 2.840 -0.040 BLOOM U.S. INCOME & GROWTH FUND BUA.UN 12 9.700 9.700 9.700 0.000 BELLATRIX EXPLORATION LTD BXE 487 7.980 7.630 7.900 +0.380 BOYD GROUP INCOME FUND BYD.UN 1 44.140 44.140 44.140 +0.400 CAE INC CAE 43 13.500 13.350 13.400 -0.050 COXE GLOBAL AGRIBUSINESS INCOME FUND CAG.UN 20 8.710 8.700 8.700 +0.130 CALEDONIA MNG CAL 2 1.120 1.120 1.120 0.000 CANAM GROUP INC. CAM 52 11.400 11.040 11.370 +0.200 CDN APARTMENT UN CAR.UN 25 24.050 23.870 23.990 +0.180 CASCADES INC CAS 25 6.570 6.350 6.540 +0.270 iSHARES 1-5 YEAR LADD CORP BND IN ETF CBO 19 19.690 19.690 19.690 -0.020 COGECO CABLE INC. SV CCA 2 61.220 61.150 61.220 +0.620 CCL INDUSTRIES INC. CL. B NV CCL.B 1 116.000 116.000 116.000 +0.360 CAMECO CORP CCO 99 22.620 22.180 22.550 +0.160 CATAMARAN CORPORATION CCT 39 50.590 49.860 50.440 +0.590 CANELSON DRILLING INC CDI 58 7.270 7.040 7.120 -0.210 CANADA ENERGY PARTNERS INC CE 55 0.150 0.150 0.150 -0.005 CENTAMIN PLC. CEE 10 1.150 1.150 1.150 -0.100 CONSTANTINE METAL RES LTD CEM 5 0.235 0.235 0.235 +0.015 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 139 10.250 10.000 10.060 -0.080 CANACCORD GENUITY GROUP INC. CF 26 11.860 11.780 11.780 -0.030 CARFINCO FINANCIAL GROUP INC. CFN 14 8.500 8.380 8.380 -0.080 CANFOR CORP CFP 40 23.560 23.170 23.550 +0.700 CALFRAC WELL SERVICES LTD. CFW 15 19.960 19.700 19.960 +0.250 CENTERRA GOLD INC. CG 39 6.360 6.040 6.360 +0.250 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 25 3.070 3.040 3.050 -0.050 COGECO INC. SV CGO 1 56.860 56.860 56.860 +2.970 COLUMBUS GOLD CORP CGT 10 0.450 0.450 0.450 +0.005 CINEPLEX INC. CGX 10 40.570 40.320 40.380 +0.060 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 16 21.640 21.010 21.640 +0.690 CHOICE PROPERTIES REIT CHP.UN 18 10.900 10.870 10.880 -0.020 CHORUS AVIATION INC. CL B CHR.B 1 4.490 4.490 4.490 +0.050 CI FINANCIAL CORP. CIX 28 35.300 35.110 35.240 +0.110 CARDINAL ENERGY LTD. CJ 18 19.190 18.800 19.040 +0.180 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 21 24.870 24.680 24.710 -0.130 CHINOOK ENERGY INC. CKE 20 2.080 2.060 2.080 -0.020 iSHARES 1-5 YEAR LADDERED GOV BD IN ETF CLF 1 19.350 19.350 19.350 -0.010 CELESTICA INC SV CLS 26 11.880 11.810 11.850 +0.160 CANADIAN IMPERIAL BANK OF COMMERCE CM 30 102.390 101.760 101.760 +0.450 COMPUTER MODELLING GROUP LTD CMG 22 12.440 11.920 11.960 -0.420 COMPASS INCOME FUND CMZ.UN 60 14.250 14.250 14.250 +0.070 CANACOL ENERGY LTD CNE 202 6.200 5.890 5.920 -0.280 CONTINENTAL GOLD LIMITED CNL 62 3.880 3.830 3.840 -0.060 CDN NATURAL RES CNQ 121 45.510 44.720 44.980 -0.370 CANADIAN NATIONAL RAILWAY CO. CNR 223 74.800 74.560 74.720 +0.540 CARDIOME PHARMA CORP COM 1 8.190 8.190 8.190 -0.150 CANADIAN OIL SANDS LIMITED COS 108 23.070 22.800 23.000 -0.070 COXE COMMODITY STRATEGY FD CL A UNITS COX.UN 4 9.380 9.380 9.380 -0.090 CANADIAN PACIFIC RAILWAY LIMITED CP 47 215.010 213.210 214.350 +1.440 iSHARES S&P/TSX CDN PREF SHARE IND ETF CPD 427 16.470 16.460 16.460 0.000 CRESCENT POINT ENERGY CORP. CPG 54 43.950 43.330 43.480 -0.320 CARPATHIAN GOLD INC. CPN 380 0.020 0.020 0.020 -0.005 COALSPUR MINES LIMITED CPT 50 0.050 0.050 0.050 -0.020 CAPITAL POWER CORPORATION CPX 36 27.680 27.410 27.650 +0.200 CEQUENCE ENERGY LTD. CQE 25 2.140 2.100 2.100 -0.010 CREW ENERGY INC CR 79 9.500 9.260 9.460 +0.040 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 9 13.520 13.470 13.510 +0.030 CT REIT CRT.UN 1 11.640 11.640 11.640 +0.060 CAPSTONE MINING CORP. CS 660 2.680 2.650 2.660 -0.020 CAPSTONE INFRASTRUCTURE CORP. CSE 97 4.430 4.400 4.400 -0.030 CHARTWELL RETIREMENT RESIDENCES CSH.UN 41 11.320 11.250 11.300 +0.030 CONTRANS GROUP INC. CSS 6 15.240 15.170 15.240 +0.060 CONSTELLATION SOFTWARE INC. CSU 13 278.000 276.260 276.990 -0.050 CAN-60 INCOME CORP. CSY 23 8.410 8.400 8.400 -0.040 CANADIAN TIRE CORPORATION CL. A NV CTC.A 26 111.120 110.480 110.620 +0.400 CITADEL INCOME FUND CTF.UN 163 3.740 3.710 3.720 -0.010 CANADIAN UTILITIES LTD. CL.A NV CU 22 39.410 39.150 39.240 +0.290 COMINAR R E UN CUF.UN 53 19.610 19.440 19.610 +0.110 COPPER MINING CORPORATION CUM 58 2.890 2.870 2.890 +0.040 CANEXUS CORPORATION CUS 205 5.000 4.990 4.990 0.000 CENOVUS ENERGY INC. CVE 180 33.480 32.920 33.100 -0.280 CAVAN VENTURES INC CVN 20 0.040 0.040 0.040 +0.005 CDN WESTERN BANK CWB 5 41.740 41.430 41.740 +0.630 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 27 26.240 26.140 26.170 -0.080 CONCORDIA HEALTHCARE CORP. CXR 31 35.070 34.250 35.010 +0.710 COUNSEL CORP CXS 28 1.780 1.760 1.760 -0.040 CAYDEN RESOURCES INC. CYD 8 2.700 2.700 2.700 -0.120 DREAM OFFICE REIT D.UN 50 29.080 28.880 28.930 +0.010 ARIANNE PHOSPHATE INC. DAN 30 0.920 0.900 0.920 -0.080 DUNDEE CORP. CL.A SV DC.A 22 19.040 18.850 18.850 +0.060 DIRECTCASH PAYMENTS INC. DCI 6 16.270 16.270 16.270 -0.410 DONNYCREEK ENERGY INC. DCK 68 2.210 2.200 2.200 -0.010 DOMINION DIAMOND CORPORATION DDC 23 15.100 15.010 15.010 -0.100 DELPHI ENERGY CORP. DEE 33 4.030 3.990 4.030 -0.040 DIVIDEND 15 SPLIT CORP II CL A DF 5 9.030 9.030 9.030 +0.030 DIVIDEND 15 SPLIT CORP DFN 10 11.980 11.980 11.980 +0.030 DETOUR GOLD CORP. DGC 5 14.000 13.800 13.970 +0.190 DIVIDEND GROWTH SPLIT CORP. CLASS A DGS 34 9.870 9.830 9.870 +0.090 DH CORPORATION DH 5 33.350 33.230 33.290 -0.060 DHX MEDIA LTD. DHX 227 7.140 6.990 7.140 +0.270 DOREL INDUSTRIES INC. CL.B SV DII.B 5 34.890 34.770 34.780 +0.780 DREAM INDUSTRIAL REIT DIR.UN 175 9.750 9.690 9.690 +0.020 DITEM EXPLORATIONS DIT 290 0.015 0.015 0.015 0.000 DENISON MINES CORP DML 169 1.440 1.410 1.430 +0.030 DOLLARAMA INC. DOL 10 94.060 93.780 93.900 +0.470 DUNDEE PRECIOUS METALS INC. DPM 26 5.540 5.420 5.500 +0.040 DREAM GLOBAL REIT DRG.UN 171 9.480 9.410 9.470 +0.070 DIRTT ENVIRONMENTAL SOLUTIONS LTD. DRT 69 3.790 3.700 3.700 +0.150 DESCARTES SYS DSG 37 15.520 15.410 15.440 +0.210 DESERT STAR RESOURCES LTD. DSR 610 0.200 0.200 0.200 DEETHREE EXPLORATION LTD. DTX 160 11.170 10.710 10.790 -0.320 ENCANA CORP. ECA 183 23.450 23.140 23.200 -0.260 EAST COAST INVESTMENT GRADE INCOME FUND ECF.UN 10 11.000 11.000 11.000 -0.030 ENERCARE INC. ECI 1131 13.630 13.410 13.530 -0.020 ENERCARE INC. SUBS RCPTS. ECI.R 1222 13.500 13.300 13.420 0.000 ECOSYNTHETIX INC. ECO 2 1.770 1.770 1.770 -0.030 ENDEAVOUR SILVER CORP. EDR 45 6.260 6.150 6.260 +0.040 ELEMENT FINANCIAL CORPORATION EFN 55 14.870 14.660 14.750 -0.110 ENERGY FUELS INC. EFR 5 8.100 8.100 8.100 +0.050 ENERFLEX LTD. EFX 6 20.780 20.680 20.740 0.000 EAGLE ENERGY TRUST EGL.UN 209 6.130 6.090 6.100 -0.090 EASYHOME LTD. EH 7 25.790 25.650 25.740 +0.220 EXCHANGE INCOME CORPORATION EIF 12 18.530 18.150 18.340 -0.120 CANOE EIT INCOME FUND TRUST EIT.UN 12 12.590 12.580 12.590 +0.030 ELDORADO GOLD ELD 88 9.040 8.930 8.990 -0.010 EASTERN PLATINUM LIMITED ELR 10 0.910 0.910 0.910 -0.010 EMERA INCORPORATED EMA 35 34.740 34.670 34.720 +0.110 EMPIRE COMPANY LTD. CL.A NV EMP.A 6 76.670 76.310 76.440 -0.290 ENBRIDGE INC ENB 72 54.160 53.850 53.870 +0.110 ENBRIDGE INC. PR SERIES 7 ENB.PR.J 1 25.260 25.260 25.260 -0.210 ENTREC CORPORATION ENT 123 1.540 1.470 1.470 -0.020 EPSILON ENERGY LTD. EPS 26 4.850 4.840 4.850 +0.010 EQUITABLE GROUP INC. EQB 5 66.010 66.010 66.010 -0.490 ENERPLUS CORPORATION ERF 102 24.020 23.480 23.600 -0.140 ENSIGN ENERGY SERVICES INC. ESI 11 16.280 16.180 16.180 -0.060 ESSENTIAL ENERGY SERVICES LTD. ESN 9 2.640 2.630 2.630 0.000 ESPIAL GROUP INC. ESP 20 3.000 2.970 2.970 -0.100 EVERTZ TECHNOLOGIES LIMITED ET 4 17.800 17.750 17.800 -0.100 ENTREE GOLD INC. ETG 25 0.280 0.270 0.280 -0.015 EXTENDICARE INC. EXE 79 8.680 8.570 8.670 0.000 EXFO INC. EXF 1 4.780 4.780 4.780 -0.200 ABDERDEEN ASIA-PACIFIC INCOME INVEST LTD FAP 5 5.740 5.740 5.740 -0.010 FIRST CAPITAL REALTY INC. FCR 12 19.020 18.950 18.990 +0.050 FIRST CAPITAL REALTY INC. 4.45% 28FEB20 FCR.DB.J 340 97.500 97.500 97.500 +0.020 FISSION URANIUM CORP. FCU 709 1.280 1.210 1.210 -0.080 FLINDERS RESOURCES LIMITED FDR 40 1.080 1.030 1.080 +0.310 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 2 499.830 499.650 499.650 -4.350 FINANCIAL 15 SPLIT CORP II FFN 13 8.150 8.150 8.150 +0.050 FIRST QUANTUM J FM 131 24.450 24.060 24.310 +0.260 FOCUS GRAPHITE INC. FMS 10 0.620 0.620 0.620 -0.030 FRANCO-NEVADA CORPORATION FNV 123 63.780 63.320 63.680 +0.270 FIRST MAJESTIC SILVER CORP FR 57 10.860 10.620 10.840 +0.120 CANYON SERVICES GROUP INC. FRC 26 15.650 15.360 15.600 +0.140 FREEHOLD ROYALTIES LTD. FRU 10 25.270 25.120 25.270 -0.070 FIRST TRUST ADVANT SHT DUR HI YLD BD FD FSD.UN 6 10.920 10.920 10.920 -0.100 FIRSTSERVICE CORPORATION SV FSV 100 58.500 58.500 58.500 -0.330 FIERA CAPITAL CORPORATION FSZ 27 12.970 12.920 12.920 -0.030 FORTIS INC FTS 77 33.690 33.450 33.640 +0.050 FINNING INTL FTT 85 33.000 32.830 32.870 +0.020 FORTUNA SILVER MINES INC FVI 100 5.540 5.430 5.480 -0.120 GOLDCORP INC G 159 31.210 30.810 31.130 -0.040 GREAT CANADIAN GAMING CORP GC 12 19.290 19.200 19.290 +0.200 GIBSON ENERGY INC. GEI 130 34.730 34.390 34.560 +0.330 CGI GROUP INC. CL.A SV GIB.A 41 37.040 36.920 36.980 +0.240 GLOBAL DIV INV GR. INCOME TR. II GII.UN 16 1.360 1.360 1.360 -0.020 GILDAN ACTIVEWEAR INC. GIL 35 62.600 62.140 62.520 +0.470 GOLDEN HOPE MINES LTD GNH 140 0.010 0.010 0.010 0.000 GREAT PANTHER SILVER LIMITED GPR 21 1.350 1.340 1.340 -0.040 BSM TECHNOLGIES INC GPS 6 1.970 1.970 1.970 +0.030 GOLDQUEST MINING CORP GQC 35 0.220 0.220 0.220 -0.010 GRANITE REIT GRT.UN 1 41.460 41.460 41.460 +0.300 GLUSKIN SHEFF + ASSOCIATES INC. GS 1 32.090 32.090 32.090 +0.310 GRAN TIERRA ENERGY INC GTE 384 7.060 7.030 7.040 +0.010 KNIGHT THERAPEUTICS INC. GUD 37 5.200 5.100 5.130 -0.050 GUYANA GOLDFIELDS INC GUY 37 3.420 3.370 3.380 +0.020 GREAT-WEST LIFECO INC GWO 66 31.920 31.740 31.750 -0.130 GEAR ENERGY LTD GXE 48 5.300 5.230 5.270 -0.070 GUESTLOGIX INC GXI 10 1.200 1.200 1.200 -0.040 HUDSON S BAY COMPANY HBC 12 16.200 16.110 16.140 +0.190 HUDBAY MINERALS INC. HBM 42 11.010 10.950 10.970 +0.050 HOME CAPITAL GROUP INC. HCG 5 54.880 54.130 54.880 +1.070 HORIZONS ACTIVE FLOATING RATE BOND ETF C HFR 147 10.200 10.200 10.200 0.000 HIGHLAND COPPER COMPANY INC HI 30 0.480 0.480 0.480 -0.040 HEALTHLEASE PROPERTIES REIT HLP.UN 287 14.230 14.200 14.210 +0.010 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 99 7.230 7.090 7.210 -0.010 HORIZON NORTH LOGISTICS HNL 87 5.500 5.420 5.470 +0.010 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 588 4.220 4.190 4.210 +0.110 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 98 4.480 4.460 4.480 -0.110 H & R REAL EST UN HR.UN 60 23.370 23.170 23.290 +0.140 HORIZONS BETAPRO S&P 500R BEAR PLUS ETF HSD 50 11.280 11.280 11.280 -0.200 HUSKY ENERGY INC. HSE 31 32.830 32.460 32.460 -0.160 HORIZONS BPRO S&P 500 VIX SHT BULL ETF HVU 266 13.510 13.380 13.380 -0.940 HARDWOODS DISTRIBUTION INC. HWD 1 10.150 10.150 10.150 -0.100 HIGH ARCTIC ENERGY SERVICES HWO 18 5.490 5.420 5.420 -0.030 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 266 4.840 4.820 4.830 -0.020 HORIZONS S&P/TSX 60 INDEX ETF HXT 26 27.770 27.770 27.770 +0.220 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 70 29.910 29.640 29.770 +0.140 INTELLIPHARMACEUTICS INTERNATIONAL INC. I 2 2.850 2.840 2.840 +0.020 ITHACA ENERGY INC IAE 101 2.390 2.330 2.340 -0.030 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 10 47.760 47.390 47.520 -0.040 IVANHOE ENERGY IE 1 1.700 1.700 1.700 +1.480 INTACT FINANCIAL CORPORATION IFC 38 73.960 73.700 73.810 +0.050 INTERFOR CORPORATION IFP 69 16.260 16.010 16.080 +0.420 IGM FINANCIAL INC. IGM 9 50.990 50.890 50.890 +0.320 IMPERIAL METALS CORP. III 15 10.160 9.960 10.150 +0.050 IMRIS INC IM 5 0.930 0.930 0.930 -0.020 IAMGOLD CORP IMG 531 4.430 4.290 4.420 +0.040 IMPERIAL OIL IMO 91 54.860 54.300 54.840 +0.340 IMMUNOVACCINE INC. IMV 40 0.890 0.890 0.890 +0.100 IONA ENERGY INC. INA 5 0.480 0.480 0.480 +0.010 INNERGEX RENEWABLE ENERGY INC. INE 15 10.500 10.490 10.490 -0.040 INNVEST REIT TRUST UNIT INN.UN 41 5.760 5.720 5.750 +0.060 INOVALIS REIT INO.UN 4 9.800 9.800 9.800 +0.100 INTER PIPELINE LTD. IPL 107 36.290 36.100 36.150 +0.070 IMPACT SILVER CORP IPT 5 0.540 0.540 0.540 +0.090 IMVESCOR RESTAURANT GROUP INC. IRG 152 2.000 1.980 2.000 +0.020 INTERTAPE POLYMER ITP 103 14.810 14.410 14.810 +0.460 IVANHOE MINES LTD. IVN 597 1.480 1.430 1.450 -0.010 JUST ENERGY GROUP INC. JE 46 6.450 6.370 6.440 +0.070 KINROSS GOLD CORP K 220 4.420 4.370 4.410 +0.030 KAMINAK GOLD CORP KAM 11 1.020 1.020 1.020 +0.010 KLONDEX MINES LTD. KDX 156 2.070 2.030 2.050 +0.030 KELT EXPLORATION LTD. KEL 42 12.870 12.700 12.850 +0.130 KEYERA CORP. KEY 56 94.980 94.180 94.980 +1.500 KIRKLAND LAKE GOLD INC. KGI 53 5.040 4.920 5.020 +0.070 STELLAR BIOTECHNOLOGIES INC. KLH 4 1.730 1.730 1.730 +0.030 KELSO TECHNOLOGIES INC KLS 8 6.450 6.410 6.450 +0.120 KILLAM PROPERTIES INC. KMP 16 10.730 10.670 10.720 +0.080 LOBLAW COMPANIES LIMITED L 8 53.290 53.030 53.130 +0.400 LAURENTIAN BANK LB 5 51.000 50.890 51.000 +0.140 LEGACY OIL AND GAS INC. LEG 97 7.810 7.640 7.790 0.000 CDN LIFE COS SPLIT CORP. 2012 PR LFE.PR.B 10 10.200 10.200 10.200 -0.010 LUNA GOLD CORP LGC 10 0.950 0.950 0.950 -0.080 LABRADOR IRON ORE ROYALTY CORPORATION LIF 68 31.030 30.900 30.900 +0.070 LABRADOR IRON MINES HOLDINGS LIMITED LIM 20 0.070 0.070 0.070 -0.010 LOMIKO METALS INC LMR 10 0.065 0.065 0.065 -0.010 LINAMAR CORP LNR 11 63.310 63.080 63.180 +0.770 LONG RUN EXPLORATION LTD LRE 796 5.220 5.150 5.190 -0.020 LAKE SHORE GOLD CORP. LSG 310 1.300 1.250 1.290 0.000 LIGHTSTREAM RESOURCES LTD. LTS 58 6.010 5.910 5.990 0.000 LUCARA DIAMOND CORP LUC 179 2.700 2.610 2.620 -0.120 LUNDIN MINING CORP. LUN 347 6.220 6.140 6.140 -0.060 LYNDEN ENERGY CORP LVL 60 1.090 1.080 1.090 +0.040 LYDIAN INTERNATIONAL LTD LYD 9 1.080 1.060 1.060 0.000 MAG SILVER CORP. MAG 20 10.070 9.960 10.070 -0.150 MANITOBA TELECOM MBT 473 30.620 30.450 30.520 +0.020 MAJOR DRILLING GRP MDI 9 8.460 8.320 8.420 -0.130 MEG ENERGY CORP. MEG 48 36.920 36.470 36.530 -0.080 MANITOK ENERGY INC. MEI 1 2.770 2.770 2.770 -0.030 METALS CREEK RESOURCES CORP MEK 180 0.030 0.030 0.030 0.000 MANULIFE FIN MFC 437 21.740 21.580 21.610 +0.110 MANULIFE FNL CORP PR SERIES 17 MFC.PR.M 70 24.980 24.980 24.980 -0.010 MAPLE LEAF FOODS MFI 24 19.840 19.640 19.740 +0.170 MANULIFE FLOATING RATE SENIOR LOAN FUND MFR.UN 10 9.610 9.610 9.610 -0.040 MAGNA INTERNATIONAL INC. COMMON MG 28 123.080 122.320 122.570 +0.490 MEGA URANIUM LTD. MGA 50 0.230 0.225 0.230 +0.015 GENWORTH MI CANADA INC. MIC 5 38.000 37.520 37.610 -0.150 MERCATOR MINERALS LTD. ML 1680 0.040 0.035 0.035 -0.020 MONEDA LATAM FIXED INCOME FUND MLF.UN 10 9.310 9.310 9.310 -0.070 PRECIOUS METALS AND MINING TRUST MMP.UN 8 3.090 3.090 3.090 -0.030 MART RESOURCES INC MMT 643 1.390 1.360 1.380 +0.030 MANDALAY RESOURCES CORP MND 525 1.150 1.120 1.140 0.000 MITEL NETWORKS CORPORATION MNW 13 10.900 10.790 10.840 +0.080 NORTHWEST INTER HEALTHCARE PROPE REIT MOB.UN 18 2.300 2.300 2.300 -0.010 MARQUEE ENERGY LTD. MQL 27 1.140 1.130 1.130 +0.100 MARTINREA INTERNATIONAL INC. MRE 138 14.010 13.440 13.980 +0.580 MORGUARD N.A. RESIDENTIAL REIT MRG.UN 9 10.590 10.580 10.590 0.000 METRO INC. MRU 14 72.270 71.500 72.270 +1.300 MERUS LABS INTERNATIONAL INC. MSL 75 2.140 2.050 2.080 +0.030 MULLEN GROUP LTD. MTL 22 28.220 27.870 27.990 -0.020 METHANEX CORP MX 1 73.330 73.330 73.330 +1.380 NATIONAL BANK OF CANADA NA 152 49.150 48.800 48.800 -0.080 NEWALTA CORPORATION NAL 10 21.970 21.470 21.960 +0.810 NORBORD INC. NBD 62 22.080 21.580 22.000 +0.500 NORTHERN BLIZZARD RES. INC. NBZ 10 18.600 18.550 18.550 -0.090 NEW DIMENSION RESOURCES LTD NDR 80 0.010 0.010 0.010 0.000 NEW FLYER INDUSTIRES INC. NFI 9 13.850 13.800 13.850 -0.070 NOVAGOLD RES INC. NG 1 4.130 4.130 4.130 +0.040 NORTHERN GRAPHITE CORPORATION NGC 71 1.170 1.130 1.130 -0.030 NEW GOLD INC. NGD 49 6.890 6.810 6.870 +0.030 NGEX RESOURCES INC. NGQ 9 2.000 2.000 2.000 0.000 NORTHSTAR HEALTHCARE INC. NHC 160 1.240 1.210 1.210 +0.190 NORANDA INCOME FUND NIF.UN 53 5.480 5.450 5.450 -0.010 NIKO RES NKO 85 1.850 1.810 1.810 -0.070 NORTH AMERICAN ENERGY PARTNERS INC. NOA 4 7.290 7.090 7.090 -0.120 NIO GOLD MINING CORP NOX 20 0.310 0.310 0.310 +0.020 NORTHLAND POWER INC. NPI 9 18.060 17.810 18.060 +0.160 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 2 29.680 29.660 29.680 +0.010 NORTHERN SPIRIT RESOURCES INC NS 5000 0.095 0.095 0.095 +0.005 NEVSUN RES J NSU 30 4.320 4.240 4.320 +0.140 NUVISTA ENERGY LTD. NVA 56 10.020 9.840 9.980 -0.020 NEOVASC INC. NVC 1 6.500 6.500 6.500 -0.380 THE NORTH WEST COMPANY INC. NWC 1 24.220 24.220 24.220 -0.010 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 58 10.300 10.170 10.300 +0.130 ONEX CORPORATION SV OCX 54 62.020 61.770 61.810 -0.090 OCEANAGOLD CORP. OGC 169 3.100 3.040 3.090 0.000 OSISKO GOLD ROYALTIES LTD. OR 2 15.770 15.770 15.770 +0.310 OPEN TEXT CORP OTC 11 61.120 60.440 60.800 +0.790 PRIMERO MINING CORP. P 61 7.480 7.410 7.470 -0.020 PAN AMERICAN J PAA 11 15.690 15.550 15.660 +0.180 PARTNERS REIT PAR.UN 100 4.390 4.360 4.360 -0.050 PRECISION DRILLING CORPORATION PD 58 13.090 13.020 13.080 -0.010 N A PALLADIUM PDL 50 0.285 0.280 0.280 -0.005 PALADIN RESOURCES LTD. PDN 25 0.405 0.395 0.405 +0.010 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 20 35.650 34.680 34.810 -0.330 PREMIER GOLD MINES LTD. PG 1099 2.920 2.860 2.900 +0.010 PENGROWTH ENERGY CORPORATION PGF 200 6.760 6.680 6.720 +0.030 PIMCO GLOBAL INCOME OPPORTUNITIES FUND PGI.UN 17 10.090 10.010 10.010 -0.040 PATIENT HOME MONITORING CORP. PHM 20 0.385 0.370 0.385 0.000 PHX ENERGY SERVICES CORP. PHX 1 15.330 15.330 15.330 +0.200 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 15 21.970 21.870 21.900 +0.240 PARKLAND FUEL CORPORATION PKI 9 20.180 20.110 20.180 -0.040 PROMETIC LIFE SCIENCES INC. PLI 310 1.290 1.270 1.280 +0.020 PARALLEL ENERGY TRUST PLT.UN 10 4.040 4.040 4.040 +0.050 PLAZA RETAIL REIT PLZ.UN 31 4.000 3.990 3.990 +0.020 PRISM MEDICAL LTD. PM 30 8.100 8.010 8.040 +0.090 PICTON MAHONEY TACTICAL INCOME FUND PMB.UN 19 10.590 10.530 10.530 +0.070 PERPETUAL ENERGY INC. PMT 3 2.020 2.010 2.010 -0.020 PINECLIFF ENERGY INC. PNE 964 1.690 1.650 1.690 -0.040 PANORIENT ENERGY CORP. POE 5 2.140 2.140 2.140 +0.060 POTASH CORPORATION OF SASKATCHEWAN INC POT 101 38.620 38.250 38.490 +0.360 PARAMOUNT RESOURCES LTD. POU 28 55.350 54.660 54.820 -0.430 POWER CORPORATION OF CANADA SV POW 34 31.470 31.280 31.290 -0.140 PACIFIC PARADYM ENERGY INC PPE 150 0.010 0.010 0.010 -0.005 PEMBINA PIPELINE CORPORATION PPL 47 48.240 47.810 48.230 +0.500 PAINTED PONY PETROLEUM LTD. PPY 31 12.630 12.280 12.510 +0.150 PROBE MINES LTD PRB 12 2.250 2.240 2.240 -0.080 PANTERRA RESOURCE CORP. PRC 60 0.300 0.300 0.300 -0.020 PACIFIC RUBIALES ENERGY CORP PRE 250 20.870 20.080 20.870 +0.490 PETROWEST CORPORATION PRW 3657 1.280 1.200 1.250 -0.050 PULSE SEISMIC INC. PSD 13 3.070 3.060 3.060 -0.080 PASON SYSTEMS INC. PSI 4 32.610 32.520 32.610 +0.110 PRAIRIESKY ROYALTY LTD. PSK 3 39.230 39.090 39.090 +0.090 PETROAMERICA OIL CORP. PTA 5 0.345 0.345 0.345 +0.005 POET TECHNOLOGIES INC. PTK 275 1.270 1.240 1.250 +0.040 PETAQUILLA MINERALS LTD. PTQ 60 0.075 0.070 0.075 +0.010 PURE TECHNOLOGIES LTD. PUR 4 7.580 7.530 7.580 -0.020 PRETIUM RESOURCES INC. PVG 24 7.800 7.760 7.780 -0.040 POWER FINANCIAL CORP. PWF 8 34.880 34.660 34.680 +0.030 PENN WEST PETROLEUM LTD. PWT 404 7.800 7.630 7.690 -0.090 PAREX RESOURCES INC. PXT 41 13.750 13.500 13.670 -0.160 BLACKPEARL RESOURCES INC. PXX 44 2.250 2.220 2.230 0.000 QUEBECOR INC. CL.B SV QBR.B 95 26.920 26.630 26.830 +0.320 QUESTOR TECHNOLOGY INC. QST 83 3.240 3.170 3.240 +0.190 ROMARCO MINERALS INC. R 40 0.840 0.830 0.830 0.000 RITCHIE BROS AUCTIONEERS INC. RBA 122 26.400 26.140 26.330 +0.200 RB ENERGY INC. RBI 90 0.375 0.375 0.375 -0.015 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 18 43.390 43.170 43.200 -0.040 ROCK ENERGY INC. RE 23 6.930 6.770 6.860 -0.100 CDN REAL ESTATE UN REF.UN 5 49.090 48.730 49.050 +0.460 RIOCAN REAL EST UN REI.UN 115 26.870 26.780 26.850 +0.070 RARE ELEMENT RESOURCES LTD RES 5 1.170 1.170 1.170 -0.090 REITMANS CANADA LTD. CL.A NV RET.A 2 6.000 5.960 6.000 +0.090 RICHMONT MINES RIC 19 2.820 2.780 2.820 +0.170 RIO ALTO MINING LIMITED RIO 378 3.100 2.990 3.070 +0.100 REDKNEE SOLUTIONS INC. RKN 92 3.870 3.620 3.720 -0.110 RESERVOIR MINERALS INC. RMC 31 6.050 6.000 6.010 0.000 RETROCOM REIT RMM.UN 398 4.460 4.390 4.460 +0.070 RMP ENERGY INC. RMP 115 8.370 8.170 8.320 +0.030 RUBICON MINERALS CORP. RMX 114 1.520 1.470 1.480 -0.020 TRANSALTA RENEWABLES INC. RNW 49 11.500 11.440 11.440 0.000 RONA INC. RON 7 13.030 12.930 13.030 +0.150 RAISE PRODUCTION INC. RPC 1 2.130 2.130 2.130 +0.030 RAM POWER CORP. RPG 860 0.020 0.020 0.020 0.000 RAGING RIVER EXPLORATION INC. RRX 106 10.220 9.980 10.220 +0.180 ROGERS SUGAR INC. RSI 71 4.840 4.820 4.820 0.000 ARTEK EXPLORATION LTD. RTK 22 2.970 2.910 2.910 -0.100 RUSSEL METALS RUS 3 37.290 37.120 37.290 +0.400 ROYAL BANK OF CANADA RY 111 80.910 80.200 80.390 +0.500 RBC 5 YR RESET PR SERIES BB RY.PR.H 4 25.340 25.330 25.340 -0.060 RBC 5 YR. RESET PR. SERIES AX RY.PR.Y 16 25.280 25.280 25.280 0.000 SHERRITT INTL RV S 116 4.090 4.010 4.030 -0.040 SAPUTO INC. SAP 28 66.260 65.960 65.980 0.000 SHAWCOR LTD SCL 3 59.290 59.150 59.290 +0.520 SPROTT RESOURCE CORP SCP 1 3.120 3.120 3.120 +0.110 SEABRIDGE GOLD INC. SEA 9 11.790 11.650 11.760 -0.070 SECURE ENERGY SERVICES INC. SES 244 25.600 24.960 25.110 +0.260 SPROTT STRATEGIC FIXED INCOME FUND SFI.UN 30 7.320 7.320 7.320 +0.010 SPYGLASS RESOURCES CORP SGL 79 1.660 1.640 1.640 -0.020 SURGE ENERGY INC. SGY 397 8.200 8.050 8.170 -0.010 SPROTT INC SII 25 2.900 2.880 2.890 -0.060 STELLA JONES INC SJ 2 30.680 30.630 30.630 +0.080 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 132 27.280 26.960 27.180 +0.050 SUN LIFE FINANCIAL INC. SLF 42 40.820 40.600 40.600 +0.110 SILVER WHEATON CORP. SLW 182 28.080 27.600 28.080 +0.190 SMART TECHNOLOGIES INC SMA 7 1.890 1.840 1.890 +0.160 SEMAFO J SMF 124 5.240 5.060 5.200 +0.090 SNC-LAVALIN SV SNC 19 56.160 55.660 55.710 -0.080 STUART OLSON INC. SOX 17 10.250 10.250 10.250 0.000 SUPERIOR PLUS CORP. SPB 73 14.320 14.210 14.320 +0.070 SPARTAN ENERGY CORP. SPE 2201 3.880 3.800 3.810 -0.060 STORM RESOURCES LTD. SRX 69 4.920 4.850 4.860 +0.040 SANDSTORM GOLD LTD. SSL 7 6.580 6.500 6.580 +0.090 SILVER STANDARD RES INC. SSO 52 10.470 10.140 10.470 +0.170 STUDENT TRANSPORTATION INC. COMMON STB 11 7.120 7.060 7.070 -0.040 STANTEC INC STN 1 70.530 70.530 70.530 +0.490 SUNCOR ENERGY INC. SU 281 43.180 42.350 42.710 -0.220 SOLIUM CAPITAL INC. SUM 78 7.700 7.670 7.670 -0.030 SANDVINE CORPORATION SVC 34 3.300 3.250 3.250 -0.050 SILVERCORP METALS INC. SVM 14 2.040 2.020 2.040 +0.010 SAVANNA ENERGY SERVICES CORP SVY 5 8.030 7.990 8.030 +0.080 SIERRA WIRELESS SW 3 26.630 26.160 26.630 +1.000 SUPREMEX INC. SXP 8 2.800 2.800 2.800 0.000 TELUS CORPORATION T 25 38.680 38.490 38.510 +0.100 TRANSALTA CORPORATION TA 50 12.770 12.730 12.730 -0.020 TAG OIL LTD TAO 21 2.410 2.380 2.380 -0.020 TWIN BUTTE ENERGY LTD. TBE 1338 1.800 1.780 1.790 +0.010 TECK RESOURCES LTD. CL.B SV TCK.B 208 25.210 25.020 25.150 +0.120 TRANSCONTINENTAL INC. CL A SV TCL.A 12 14.340 14.090 14.340 +0.230 THOMPSON CREEK METALS COMPANY TCM 98 3.110 3.090 3.110 +0.020 TRICON CAPITAL GROUP INC. TCN 26 7.460 7.430 7.450 -0.060 TRICAN WELL TCW 133 15.180 14.770 15.170 +0.460 TORONTO-DOMINION BANK TD 120 57.180 56.840 57.000 +0.370 TD BANK 5 YR RESET PR SER 3 TD.PF.B 3 25.000 25.000 25.000 0.000 TRINIDAD DRILLING LTD. TDG 103 9.690 9.460 9.650 -0.020 TRILOGY ENERGY CORP. TET 20 27.990 27.520 27.950 -0.060 TRANSFORCE INC. TFI 5 27.600 27.580 27.600 +0.300 TRANSGLOBE J TGL 49 6.990 6.800 6.830 -0.120 TRUE GOLD MINING INC. TGM 4515 0.450 0.445 0.450 +0.020 TERANGA GOLD CORPORATION TGZ 5 0.700 0.700 0.700 -0.020 TIM HORTONS INC. THI 56 68.010 67.330 67.610 -0.120 TAHOE RESOURCES INC. THO 5 28.560 28.560 28.560 +0.570 TOROMONT IND TIH 14 26.840 26.690 26.780 +0.080 TEKMIRA PHAMACEUTICALS CORP TKM 66 22.050 20.580 21.210 +1.430 TASEKO MINES LTD. TKO 1 2.450 2.450 2.450 0.000 TECH LEADERS INCOME FUND TLF.UN 10 10.070 10.070 10.070 +0.080 TALISMAN ENERGY INC. TLM 243 11.310 11.160 11.270 -0.040 TEMBEC INC. TMB 32 3.350 3.340 3.340 0.000 TIMBERCREEK MORTGAGE INVEST TMC 1 9.240 9.240 9.240 -0.100 TITAN MEDICAL INC TMD 31 2.280 2.250 2.250 0.000 TIMMINS GOLD CORP TMM 13 1.880 1.860 1.860 -0.020 TORC OIL & GAS LTD. TOG 70 13.360 13.110 13.300 +0.020 TOTAL ENERGY SERVICES INC. TOT 5 21.990 21.680 21.790 -0.200 TOURMALINE OIL CORP. TOU 11 51.770 51.340 51.720 -0.280 TEMPLE HOTELS INC. TPH 66 5.740 5.680 5.740 +0.120 THOMSON REUTERS CORP. TRI 20 41.680 41.360 41.440 +0.140 THOMSON REUTERS CORP II PR TRI.PR.B 1 18.050 18.050 18.050 +0.700 TRANSCANADA CORPORATION TRP 104 55.880 55.470 55.660 +0.100 TURQUOISE HILL RESOURCES LTD. TRQ 112 3.780 3.730 3.750 -0.010 TORSTAR CORP. CL. B NV TS.B 3 7.470 7.380 7.470 +0.030 TREVALI MINING CORPORATION TV 632 1.260 1.210 1.260 +0.020 TAMARACK VALLEY ENERGY LTD. TVE 97 6.740 6.690 6.720 -0.080 TOREX GOLD RESOURCES INC. TXG 849 1.740 1.700 1.720 +0.030 TERRACE ENERGY CORP. TZR 14 1.810 1.810 1.810 -0.040 URANIUM PARTICIPATION CORP. U 187 5.340 5.090 5.270 +0.060 DOMTAR CORPORATION UFS 1 39.630 39.630 39.630 +0.300 URTHECAST CORP. UR 42 1.200 1.200 1.200 0.000 VERMILION ENERGY INC. VET 3 69.250 69.180 69.180 +0.120 5N PLUS INC. VNP 80 3.450 3.320 3.360 +0.030 VALENER INC. VNR 14 15.990 15.970 15.970 +0.010 VALEANT PHARMACEUTICALS INTL INC. VRX 82 121.650 117.960 119.550 -2.580 VERESEN INC. VSN 26 18.970 18.760 18.790 +0.010 WHITECAP RESOURCES INC. WCP 610 16.490 16.300 16.480 +0.030 WESTERN FOREST PRODUCTS INC. WEF 1364 2.580 2.470 2.540 +0.070 WESTERNONE INC. WEQ 23 8.210 8.150 8.200 +0.060 WATERFURNACE RENEWABLE ENGY INC. WFI 8 30.530 30.520 30.530 +0.030 WEST FRASER TIMBER WFT 25 50.480 49.560 50.480 +1.060 WI-LAN INC WIN 45 3.930 3.910 3.910 +0.030 WESTJET AIRLINES LTD. WJA 56 28.990 28.710 28.990 +0.190 WALLBRIDGE MNG J WM 40 0.075 0.075 0.075 0.000 GEORGE WESTON LIMITED WN 38 87.190 86.510 86.660 -0.090 WESTERN ENERGY SVCS CORP WRG 37 9.760 9.540 9.690 -0.180 WSP GLOBAL INC. WSP 10 35.570 35.300 35.310 -0.020 WESTSHORE TERMINALS INVESTMENT CORP. WTE 1 34.750 34.750 34.750 +0.110 iSHARES CANADIAN UNIVERSE BOND INDEX ETF XBB 8 31.130 31.130 31.130 -0.070 XTREME DRILLING AND COIL SERVICES CORP. XDC 55 4.900 4.840 4.900 +0.050 iSHARES S&P/TSX CAPPED ENERGY INDEX ETF XEG 7 19.540 19.540 19.540 -0.060 iSHARES S&P/TSX CAPPED FINANCIALS INDEX XFN 2 32.220 32.160 32.220 +0.460 iSHARES S&P/TSX GLOBAL GOLD INDEX ETF XGD 1 12.720 12.720 12.720 +0.030 iSHARES CDN HYBRID CORPORATE BOND INDEX XHB 11 21.340 21.330 21.340 +0.010 STAR HEDGE MANAGERS CORP. II XHG 7 5.080 5.080 5.080 -0.070 iSHARES U.S. HIGH YIELD BOND INDEX ETF C XHY 10 21.920 21.920 21.920 +0.020 iSHARES S&P/TSX 60 INDEX ETF XIU 393 22.270 22.200 22.220 +0.030 CANADIAN OVERSEAS PETROLEUM LIMITED XOP 5 0.170 0.170 0.170 -0.005 iSHARES CORE HIGH QUALITY CDN INDEX ETF XQB 10 20.600 20.600 20.600 +0.070 SIRIUS XM CANADA HOLDINGS INC. SV XSR 2 7.700 7.650 7.650 -0.040 iSHARES U.S. SMALL CAP INDEX ETF CAD HDG XSU 51 24.970 24.840 24.970 +0.540 iSHARES DIVERSIFIED MONTHLY INCOME ETF XTR 18 12.360 12.360 12.360 +0.020 MONGOLIA GROWTH GROUP LTD. YAK 1 2.410 2.410 2.410 -0.200 YANGARRA RESOURCES LTD. YGR 5 3.230 3.190 3.190 -0.090 YPG FINANCING INC. 8% 30NOV22 YPG.DB 6 YAMANA GOLD INC YRI 569 9.520 9.400 9.500 +0.020 BMO MID CORPORATE BOND INDEX ETF ZCM 26 16.180 16.180 16.180 -0.020 BMO DISCOUNT BOND INDEX ETF ZDB 1 15.400 15.400 15.400 +0.010 BMO S&P/TSX EQUAL WEIGHT BANKS INDEX ETF ZEB 294 24.020 23.940 23.940 +0.100 ZENYATTA VENTURES LTD. ZEN 12 2.050 2.020 2.050 +0.010 BMO S&P/TSX LADDERED PREF SHARE IND ETF ZPR 332 14.290 14.290 14.290 0.000 Trades: 19,945 Total Volume: 9,411,851 Total Value: $64,440,471 Advanced: 297 Declined: 216 Unchanged: 3,817 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.