Pure Trading Daily Market Summary August 28 2014 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDTL REAL ESTATE TR AAR.UN 235 4.500 4.450 4.490 +0.030 ADVANTAGE OIL & GAS LTD. AAV 83 6.710 6.610 6.650 -0.010 ADVANTAGE OIL & GAS LTD. 5% 30JAN15 AAV.DB.H 20 101.730 101.680 101.730 +0.120 ATHABASCA MINERALS INC ABM 55 2.600 2.560 2.560 -0.110 ABSOLUTE SOFTWARE CORP. ABT 3 7.100 7.100 7.100 0.000 BARRICK GOLD CORPORATION ABX 148 19.800 19.720 19.750 +0.090 AIR CANADA CL A AC.A 8 8.720 8.570 8.720 +0.080 AIR CANADA CL B AC.B 332 8.750 8.570 8.730 +0.140 ATCO LTD. CL.I NV ACO.X 3015 47.350 47.000 47.000 -0.020 AUTOCANADA INC. ACQ 26 67.880 66.740 66.740 -0.210 ALARIS ROYALTY CORP AD 15 33.310 33.050 33.190 -0.230 AGNICO EAGLE MINES LIMITED AEM 139 41.020 40.390 40.920 +0.570 ARGENT ENERGY TRUST AET.UN 17 2.410 2.410 2.410 -0.070 AGF MANAGEMENT LTD. CL.B NV AGF.B 18 12.470 12.390 12.410 -0.090 ALAMOS GOLD INC. AGI 38 9.940 9.830 9.830 +0.140 AGRIUM INC AGU 18 102.920 101.800 102.840 +0.540 ALTUS GROUP LIMITED AIF 6 21.120 21.050 21.050 -0.600 AIMIA INC. AIM 164 17.440 17.260 17.260 -0.150 ASANKO GOLD INC. AKG 4 2.470 2.460 2.470 0.000 ALTAGAS LTD. ALA 23 51.690 51.440 51.650 +0.080 ALTIUS MINERALS CORP. ALS 3 14.200 14.160 14.170 -0.330 AINSWORTH LUMBER CO. LTD ANS 202 2.770 2.680 2.760 -0.060 ALLIED NEVADA GOLD CORP ANV 15 4.040 3.930 4.020 +0.110 AFRICA OIL CORP AOI 168 6.850 6.570 6.790 +0.180 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 13 35.640 35.440 35.620 +0.030 ALGONQUIN POWER & UTILITIES CORP. AQN 52 9.070 9.030 9.040 -0.010 ARGONAUT GOLD INC. AR 271 4.180 4.110 4.160 +0.110 AECON GROUP INC ARE 15 16.640 16.580 16.600 -0.020 ARC RESOURCES LTD. ARX 48 31.340 31.170 31.340 -0.020 ALACER GOLD CORP. ASR 214 2.370 2.340 2.350 +0.020 ATS AUTOMATION ATA 27 13.370 13.290 13.330 -0.120 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 253 32.960 32.400 32.740 +0.560 ATHABASCA OIL CORPORATION ATH 344 7.690 7.530 7.590 +0.200 ATLANTIC POWER CORP. ATP 27 4.270 4.200 4.220 -0.060 AURICO GOLD INC. AUQ 39 4.900 4.870 4.870 +0.070 AVALON RARE METALS INC. AVL 5 0.455 0.455 0.455 -0.005 AVIGILON CORPORATION AVO 20 18.770 18.600 18.640 -0.150 ARTIS REIT AX.UN 108 15.990 15.890 15.980 +0.030 ALEXCO RESOURCE CORP. AXR 2 1.070 1.070 1.070 +0.020 AMAYA GAMING GROUP INC. AYA 58 28.930 28.410 28.840 -0.320 AUGUSTA RESOURCE CORPORATION AZC 2 3.850 3.800 3.800 -0.060 BELL ALIANT INC. BA 67 30.710 30.660 30.690 -0.010 BANRO CORP. BAA 325 0.285 0.275 0.275 -0.010 BADGER DAYLIGHTING LTD. BAD 14 30.000 29.700 29.700 -0.320 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 104 52.420 51.580 51.630 -0.930 BROOKFIELD ASSET MGMT CL A PR SER 34 BAM.PF.B 2 25.620 25.620 25.620 +0.910 BROOKFIED ASSET MGMT CL A PR 22 BAM.PR.P 7 25.390 25.390 25.390 +0.060 BALMORAL RESOURCES LTD. BAR 149 1.570 1.530 1.560 -0.030 BLACKBERRY LIMITED BB 155 11.180 10.990 11.130 -0.060 BOMBARDIER INC. CL. B SV BBD.B 200 3.790 3.750 3.790 +0.020 BLACKBIRD ENERGY INC. BBI 90 0.300 0.300 0.300 +0.090 COTT CORP BCB 10 8.180 8.110 8.140 +0.220 BCE INC. BCE 63 48.930 48.770 48.910 +0.060 BEAR CREEK MINING CORP BCM 25 3.450 3.410 3.410 -0.070 BLACK DIAMOND GROUP LIMITED BDI 28 30.460 29.750 30.270 +0.630 BIRD CONSTRUCTION INC. BDT 15 15.110 15.090 15.110 +0.050 BEDROCAN CANNABIS CORP. BED 237 1.160 1.090 1.090 -0.020 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 25 68.960 68.250 68.820 +0.270 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 3 32.230 32.230 32.230 +0.130 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 79 28.630 27.850 28.470 +1.080 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 2 45.520 45.380 45.520 -0.080 BIRCHCLIFF ENERGY LTD. BIR 58 12.640 12.420 12.520 -0.050 BNK PETROLEUM INC. BKX 1598 1.210 1.070 1.190 +0.100 BALLARD POWER SYSTEMS INC BLD 4 4.130 4.100 4.110 -0.080 BORALEX INC. BLX 1 13.620 13.620 13.620 -0.360 BANK OF MONTREAL BMO 259 83.180 82.300 83.080 -0.140 BMO 5 YR RESET CL B PR SERIES 31 BMO.PR.W 23 25.110 25.110 25.110 +0.060 BONTERRA ENERGY CORP. BNE 7 65.090 64.730 65.070 +0.410 BANKERS PETROLEUM LTD. BNK 490 6.500 6.450 6.490 -0.030 BONAVISTA ENERGY CORPORATION BNP 122 14.760 14.560 14.660 +0.160 BANK OF NOVA SCOTIA BNS 416 72.040 71.190 71.190 -1.130 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 21 23.210 23.050 23.210 +0.060 BROOKFIELD RESIDENTIAL PROPERTIES INC. BRP 1 21.850 21.850 21.850 -0.240 BELO SUN MINING CORP. BSX 115 0.240 0.235 0.235 0.000 BTB REIT BTB.UN 51 4.920 4.820 4.830 -0.060 BAYTEX ENERGY CORP. BTE 302 48.020 47.550 47.750 +0.060 B2GOLD CORP. BTO 2206 2.810 2.780 2.800 +0.070 BELLATRIX EXPLORATION LTD BXE 238 8.280 8.200 8.230 -0.080 BOYD GROUP INCOME FUND BYD.UN 2 46.000 45.900 45.900 +0.160 CAE INC CAE 28 13.340 13.290 13.300 +0.010 CANAM GROUP INC. CAM 34 11.390 11.330 11.350 -0.020 CDN APARTMENT UN CAR.UN 24 23.950 23.800 23.810 -0.070 CASCADES INC CAS 4 6.360 6.350 6.360 +0.030 COGECO CABLE INC. SV CCA 6 62.660 62.570 62.570 +0.260 COMMERCE RESOURCES CORP CCE 25 0.245 0.245 0.245 +0.040 CCL INDUSTRIES INC. CL. B NV CCL.B 2 114.310 114.130 114.130 +0.070 CAMECO CORP CCO 92 21.260 20.940 20.990 -0.150 CATAMARAN CORPORATION CCT 53 51.100 50.700 51.000 -0.260 CANELSON DRILLING INC CDI 30 7.390 7.350 7.390 -0.010 COM DEV INTL CDV 1 4.120 4.120 4.120 -0.120 CENTRAL FUND OF CANADA LTD. CL.A NV CEF.A 30 15.000 14.940 14.980 +0.010 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 40 10.770 10.610 10.620 -0.110 CANACCORD GENUITY GROUP INC. CF 6 11.870 11.810 11.810 -0.210 CARFINCO FINANCIAL GROUP INC. CFN 5 8.310 8.280 8.280 -0.120 CANFOR CORP CFP 28 25.190 24.780 25.130 -0.080 CALFRAC WELL SERVICES LTD. CFW 14 20.560 20.380 20.450 -0.230 CENTERRA GOLD INC. CG 35 6.420 6.300 6.350 +0.070 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 25 3.110 3.050 3.060 +0.010 CINEPLEX INC. CGX 8 41.000 40.960 41.000 -0.140 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 15 21.940 21.650 21.700 -0.280 CHOICE PROPERTIES REIT CHP.UN 1 10.900 10.900 10.900 -0.030 CHORUS AVIATION INC. CL B CHR.B 2 4.610 4.610 4.610 -0.020 CI FINANCIAL CORP. CIX 45 35.400 35.180 35.310 -0.050 CARDINAL ENERGY LTD. CJ 23 20.700 20.540 20.600 +0.120 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 44 24.920 24.440 24.450 -0.490 CHINOOK ENERGY INC. CKE 7 2.390 2.370 2.390 -0.010 iSHARES 1-5 YEAR LADDERED GOV BD IN ETF CLF 19 19.300 19.300 19.300 +0.020 CELESTICA INC SV CLS 40 11.900 11.850 11.850 -0.050 CANADIAN IMPERIAL BANK OF COMMERCE CM 100 104.000 102.500 103.200 -2.160 CDN IMP BANK SER 26 CM.PR.D 1 25.650 25.650 25.650 +0.100 COMPUTER MODELLING GROUP LTD CMG 32 12.710 12.530 12.680 +0.010 CANACOL ENERGY LTD CNE 123 6.750 6.550 6.700 +0.200 CONTINENTAL GOLD LIMITED CNL 34 3.580 3.540 3.550 +0.030 CDN NATURAL RES CNQ 240 46.810 46.450 46.720 -0.040 CANADIAN NATIONAL RAILWAY CO. CNR 242 77.890 76.840 77.680 +0.780 CANADIAN OIL SANDS LIMITED COS 388 23.440 23.190 23.430 +0.280 CANADIAN PACIFIC RAILWAY LIMITED CP 45 217.650 216.300 217.330 -0.250 iSHARES S&P/TSX CDN PREF SHARE IND ETF CPD 13 16.440 16.440 16.440 0.000 CRESCENT POINT ENERGY CORP. CPG 198 44.810 44.470 44.690 -0.140 CARPATHIAN GOLD INC. CPN 540 0.020 0.020 0.020 0.000 CAPITAL POWER CORPORATION CPX 38 28.350 27.890 28.340 +0.560 CEQUENCE ENERGY LTD. CQE 65 2.320 2.300 2.320 +0.050 CANADIAN IMPERIAL VENTURE CP CQV 20 0.005 0.005 0.005 0.000 CREW ENERGY INC CR 210 11.500 10.970 11.060 -0.110 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 163 13.350 13.290 13.310 -0.020 CAPSTONE MINING CORP. CS 464 2.760 2.690 2.720 -0.040 iSHARES ADVANT SHORT DUR HIGH INC ETF CSD 10 20.150 20.150 20.150 0.000 CAPSTONE INFRASTRUCTURE CORP. CSE 77 4.500 4.460 4.480 +0.040 CHARTWELL RETIREMENT RESIDENCES CSH.UN 27 11.330 11.250 11.270 +0.010 CONTRANS GROUP INC. CSS 63 15.190 15.130 15.190 0.000 CONSTELLATION SOFTWARE INC. CSU 5 271.690 269.410 269.680 -2.570 CONSTELLATION SOFTWARE INC. RTS CSU.RT 65 0.590 0.580 0.590 0.000 CAN-60 INCOME CORP. CSY 11 8.560 8.520 8.520 -0.060 CANADIAN TIRE CORPORATION CL. A NV CTC.A 46 113.050 111.840 112.780 +0.660 CITADEL INCOME FUND CTF.UN 47 3.680 3.660 3.660 -0.030 CANADIAN UTILITIES LTD. CL.A NV CU 8 39.290 39.130 39.270 +0.200 COMINAR R E UN CUF.UN 169 19.380 19.280 19.360 +0.100 COPPER MINING CORPORATION CUM 136 3.030 2.900 2.940 -0.060 CANEXUS CORPORATION CUS 720 5.390 5.330 5.330 -0.070 CANEXUS CORPORATION 6% 31DEC20 CUS.DB.C 40 98.500 98.500 98.500 +2.500 CENOVUS ENERGY INC. CVE 128 34.120 33.940 34.060 -0.020 CDN WESTERN BANK CWB 5 41.400 41.080 41.080 -1.280 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 69 26.770 26.680 26.740 -0.040 CONCORDIA HEALTHCARE CORP. CXR 9 35.420 34.400 35.350 +1.050 CAYDEN RESOURCES INC. CYD 10 2.800 2.800 2.800 +0.020 DREAM OFFICE REIT D.UN 678 28.960 28.900 28.960 -0.030 DUNDEE CORP. CL.A SV DC.A 8 18.870 18.620 18.620 -0.240 DIRECTCASH PAYMENTS INC. DCI 4 16.450 16.360 16.450 0.000 DONNYCREEK ENERGY INC. DCK 3 2.560 2.550 2.560 +0.060 DOMINION DIAMOND CORPORATION DDC 10 14.690 14.630 14.660 -0.030 DELPHI ENERGY CORP. DEE 141 4.550 4.440 4.510 +0.100 DIVIDEND 15 SPLIT CORP II CL A DF 5 9.150 9.150 9.150 -0.040 DIVIDEND 15 SPLIT CORP DFN 5 12.120 12.120 12.120 +0.060 DETOUR GOLD CORP. DGC 117 13.580 13.250 13.540 +0.330 DIVIDEND GROWTH SPLIT CORP. CLASS A DGS 3 9.830 9.830 9.830 -0.010 DH CORPORATION DH 6 33.020 32.480 32.520 -0.480 DHX MEDIA LTD. DHX 78 7.510 7.440 7.510 +0.010 DOREL INDUSTRIES INC. CL.B SV DII.B 4 37.320 37.100 37.100 +0.800 DREAM INDUSTRIAL REIT DIR.UN 80 9.800 9.710 9.720 -0.050 HORIZONS U.S. DOLLAR CURRENCY ETF USD DLR.U 29 9.960 9.960 9.960 0.000 DENISON MINES CORP DML 16 1.460 1.450 1.450 0.000 CIPHER PHARMACEUTICALS INC. DND 30 10.870 10.220 10.450 -0.450 DYNACOR GOLD MINES INC DNG 6 1.800 1.800 1.800 +0.040 DOLLARAMA INC. DOL 48 94.160 93.450 93.600 +0.610 BRP INC. DOO 1 26.820 26.820 26.820 -0.560 DUNDEE PRECIOUS METALS INC. DPM 26 5.630 5.580 5.590 +0.020 DREAM HARD ASSET ALT TRUST DRA.UN 4 6.860 6.860 6.860 -0.040 DREAM GLOBAL REIT DRG.UN 1158 9.440 9.370 9.400 -0.010 DESCARTES SYS DSG 15 15.630 15.240 15.240 -0.410 DEETHREE EXPLORATION LTD. DTX 39 11.410 11.200 11.210 -0.150 DELAVACO RESIDENTIAL PROPERTIES CORP. DVO.U 152 1.060 1.050 1.050 +0.290 DRAGONWAVE INC. DWI 294 1.670 1.570 1.640 +0.040 ENCANA CORP. ECA 157 24.890 24.700 24.820 -0.020 ENERCARE INC. ECI 65 13.780 13.640 13.780 +0.170 ENERCARE INC. SUBS RCPTS. ECI.R 76 13.720 13.560 13.720 +0.170 ECOPETROL S.A. ECP 1 37.250 37.250 37.250 +0.300 ENDEAVOUR SILVER CORP. EDR 35 6.150 5.990 6.100 +0.050 ENDEAVOUR MINING CORPORATION EDV 20 0.930 0.920 0.920 0.000 ELEMENT FINANCIAL CORPORATION EFN 174 14.160 13.980 13.990 -0.260 ENERGY FUELS INC. EFR 21 8.080 8.050 8.080 +0.070 ENERFLEX LTD. EFX 13 20.900 20.790 20.790 -0.110 EAGLE ENERGY TRUST EGL.UN 203 5.890 5.820 5.890 0.000 EASYHOME LTD. EH 3 24.670 24.660 24.660 +0.280 EXCHANGE INCOME CORPORATION EIF 2 19.410 19.410 19.410 -0.150 CANOE EIT INCOME FUND TRUST EIT.UN 191 12.600 12.590 12.600 0.000 CARDIOCOMM SOLUTIONS INC EKG 80 0.055 0.050 0.050 -0.010 ENGAGEMENT LABS INC. EL 170 0.680 0.640 0.670 +0.040 ELDORADO GOLD ELD 1099 8.960 8.830 8.880 +0.020 EASTERN PLATINUM LIMITED ELR 15 0.930 0.920 0.930 0.000 EMERA INCORPORATED EMA 33 34.650 34.450 34.590 +0.290 EMPIRE COMPANY LTD. CL.A NV EMP.A 52 76.230 75.640 75.780 -0.240 ENBRIDGE INC ENB 88 54.750 54.260 54.520 -0.180 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 18 32.270 31.940 32.260 +0.130 ENSECO ENERGY SVCS CORP ENS 10 0.600 0.600 0.600 +0.070 ENTREC CORPORATION ENT 41 1.420 1.390 1.400 -0.020 EPSILON ENERGY LTD. EPS 19 4.850 4.840 4.840 -0.060 EQUITABLE GROUP INC. 5 YR PR SER 3 EQB.PR.C 3 26.000 26.000 26.000 0.000 ENERPLUS CORPORATION ERF 118 24.610 24.290 24.460 +0.100 ENSIGN ENERGY SERVICES INC. ESI 6 16.340 16.220 16.280 -0.090 ESSENTIAL ENERGY SERVICES LTD. ESN 9 2.700 2.670 2.700 0.000 ESPIAL GROUP INC. ESP 91 2.860 2.600 2.860 +0.160 EXTENDICARE INC. EXE 56 8.700 8.640 8.640 -0.060 FIRST CAPITAL REALTY INC. FCR 16 19.470 19.380 19.400 +0.030 FIRST CAPITAL REALTY INC. 5.25% 31JAN19 FCR.DB.F 1100 102.000 101.990 101.990 -0.010 FISSION URANIUM CORP. FCU 516 1.190 1.170 1.180 0.000 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 3 506.990 497.690 497.690 -7.490 FIRST QUANTUM J FM 172 24.620 24.160 24.230 -0.750 FRANCO-NEVADA CORPORATION FNV 48 61.080 59.930 59.930 -0.490 FIRST MAJESTIC SILVER CORP FR 19 11.050 10.970 11.020 +0.150 CANYON SERVICES GROUP INC. FRC 53 16.550 16.380 16.440 -0.170 FREEHOLD ROYALTIES LTD. FRU 33 25.740 25.490 25.650 0.000 FIRSTSERVICE CORPORATION SV FSV 4 60.470 60.120 60.240 -0.010 FIERA CAPITAL CORPORATION FSZ 24 13.350 13.180 13.180 -0.090 FORTIS INC FTS 136 33.810 33.390 33.770 +0.460 FORTIS INC. INSTAL RCPTS 4% 09JAN24 FTS.IR 320 42.500 42.500 42.500 +1.000 FINNING INTL FTT 93 33.850 32.590 33.390 +0.650 FORTUNA SILVER MINES INC FVI 90 5.750 5.560 5.570 +0.030 GOLDCORP INC G 69 30.390 30.090 30.130 +0.260 GREAT CANADIAN GAMING CORP GC 9 19.770 19.560 19.770 +0.240 GIBSON ENERGY INC. GEI 128 36.460 36.070 36.280 +0.140 GASFRAC ENERGY SERVICES INC. GFS 35 1.050 1.000 1.000 -0.020 GRAPHENE 3D LAB INC. GGG 46 1.480 1.370 1.480 +0.200 CGI GROUP INC. CL.A SV GIB.A 431 39.240 38.720 38.750 -0.550 GLOBAL DIV INV GR. INCOME TR. II GII.UN 20 1.380 1.380 1.380 -0.010 GILDAN ACTIVEWEAR INC. GIL 98 62.560 62.200 62.560 -0.200 GLG LIFE TECH CORPORATION GLG 105 0.240 0.240 0.240 0.000 GEOMEGA RESOURCES INC. GMA 5 0.320 0.320 0.320 +0.070 GMP CAPITAL INC. GMP 2 8.420 8.360 8.420 +0.050 GREAT PANTHER SILVER LIMITED GPR 4 1.330 1.320 1.330 +0.050 BSM TECHNOLGIES INC GPS 28 2.030 2.000 2.010 -0.030 GRANITE REIT GRT.UN 7 40.900 40.890 40.890 -0.790 GLUSKIN SHEFF + ASSOCIATES INC. GS 3 33.260 33.050 33.050 -0.250 GRAN TIERRA ENERGY INC GTE 211 7.270 7.230 7.240 -0.060 KNIGHT THERAPEUTICS INC. GUD 49 5.370 5.270 5.340 +0.050 GUYANA GOLDFIELDS INC GUY 2 3.290 3.270 3.270 +0.020 GREAT WESTERN MINERALS GRP GWG 120 0.075 0.075 0.075 -0.005 GREAT-WEST LIFECO INC GWO 26 32.220 32.010 32.100 -0.490 GEAR ENERGY LTD GXE 19 5.520 5.460 5.490 -0.040 GUESTLOGIX INC GXI 207 1.220 1.200 1.200 0.000 HUDSON S BAY COMPANY HBC 15 16.370 16.330 16.330 -0.040 BRAND LEADERS INCOME FUND HBL.UN 9 12.080 12.080 12.080 -0.030 HUDBAY MINERALS INC. HBM 46 11.210 11.050 11.050 -0.160 HOME CAPITAL GROUP INC. HCG 23 54.690 54.400 54.400 -0.700 HORIZONS BETAPRO S&P CAP FIN BEAR PL HFD 10 10.660 10.660 10.660 -0.240 HORIZONS ACTIVE FLOATING RATE BOND ETF C HFR 30 10.180 10.180 10.180 -0.010 HORIZONS BETAPRO S&P/TSX CAP FINS BL ETF HFU 20 25.850 25.760 25.760 -0.400 HEALTHLEASE PROPERTIES REIT HLP.UN 117 14.140 14.130 14.130 -0.020 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 1534 6.620 6.310 6.390 -0.140 HORIZON NORTH LOGISTICS HNL 178 6.160 6.080 6.120 -0.070 HNZ GROUP INC. A HNZ.A 4 20.420 20.420 20.420 +0.010 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 167 4.140 4.130 4.130 -0.050 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 162 4.540 4.520 4.540 +0.070 H & R REAL EST UN HR.UN 138 23.310 23.170 23.210 -0.100 HUSKY ENERGY INC. HSE 86 32.980 32.720 32.920 +0.100 HIGH ARCTIC ENERGY SERVICES HWO 13 5.350 5.300 5.330 +0.010 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 42 4.690 4.680 4.680 +0.020 HORIZONS S&P/TSX 60 INDEX ETF HXT 210 28.220 28.200 28.220 -0.080 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 70 30.750 30.560 30.610 -0.130 ITHACA ENERGY INC IAE 16 2.440 2.430 2.440 +0.030 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 7 47.460 46.990 46.990 -0.620 INDIGO BOOKS & MUSIC INC. IDG 2 10.740 10.740 10.740 +0.990 INTACT FINANCIAL CORPORATION IFC 69 75.300 74.490 74.490 -1.310 INTERFOR CORPORATION IFP 30 16.610 16.180 16.500 -0.440 IGM FINANCIAL INC. IGM 5 52.200 51.670 51.670 -0.580 IMPERIAL METALS CORP. III 9 8.990 8.860 8.860 -0.140 IAMGOLD CORP IMG 33 4.250 4.210 4.220 -0.010 IMPERIAL OIL IMO 93 57.600 57.120 57.400 +0.070 IMMUNOVACCINE INC. IMV 20 0.950 0.950 0.950 +0.050 INNERGEX RENEWABLE ENERGY INC. INE 8 10.750 10.710 10.740 0.000 INTER PIPELINE LTD. IPL 134 35.990 35.800 35.910 -0.090 IMVESCOR RESTAURANT GROUP INC. IRG 18 1.990 1.960 1.990 -0.010 INTL TOWER HILL MINE LTD ITH 10 0.700 0.700 0.700 -0.060 INTERTAPE POLYMER ITP 12 14.970 14.780 14.800 -0.160 IVANHOE MINES LTD. IVN 316 1.410 1.380 1.410 +0.030 JUST ENERGY GROUP INC. JE 38 6.530 6.450 6.500 -0.050 KINROSS GOLD CORP K 157 4.330 4.240 4.240 -0.030 KAMINAK GOLD CORP KAM 10 1.020 1.020 1.020 -0.030 K-BRO LINEN INC. KBL 4 39.850 39.850 39.850 -0.820 KLONDEX MINES LTD. KDX 9 2.050 2.050 2.050 0.000 KELT EXPLORATION LTD. KEL 28 13.580 13.550 13.560 -0.140 KEYERA CORP. KEY 12 95.220 94.260 95.030 -0.190 KIRKLAND LAKE GOLD INC. KGI 24 5.960 5.830 5.910 +0.110 STELLAR BIOTECHNOLOGIES INC. KLH 30 2.090 2.090 2.090 -0.370 KELSO TECHNOLOGIES INC KLS 1 6.450 6.450 6.450 -0.050 KILLAM PROPERTIES INC. KMP 9 10.550 10.540 10.550 -0.090 CORVUS GOLD INC. KOR 10 1.350 1.350 1.350 +0.090 KARNALYTE RESOURCES INC. KRN 2 1.110 1.110 1.110 -0.010 CRIUS ENERGY TRUST KWH.UN 16 5.420 5.420 5.420 -0.030 LOBLAW COMPANIES LIMITED L 174 54.150 53.260 54.150 +0.780 LAURENTIAN BANK LB 12 50.690 49.960 49.980 -1.650 LEGACY OIL AND GAS INC. LEG 355 7.990 7.810 7.820 -0.160 CDN LIFE COS SPLIT CORP. 2012 PR LFE.PR.B 7 10.220 10.220 10.220 -0.040 LABRADOR IRON ORE ROYALTY CORPORATION LIF 48 30.670 30.000 30.030 -0.900 LABRADOR IRON MINES HOLDINGS LIMITED LIM 20 0.075 0.070 0.070 -0.010 LIQUOR STORES N.A. LTD. LIQ 14 13.350 13.310 13.310 +0.150 LOMIKO METALS INC LMR 100 0.085 0.085 0.085 +0.020 LINAMAR CORP LNR 30 62.850 62.510 62.560 -1.240 LORUS THERAPEUTICS LOR 5 0.520 0.520 0.520 +0.065 LONG RUN EXPLORATION LTD LRE 422 5.320 5.290 5.290 -0.040 LAKE SHORE GOLD CORP. LSG 820 1.220 1.190 1.210 +0.040 LIGHTSTREAM RESOURCES LTD. LTS 72 6.220 6.130 6.170 -0.040 LUCARA DIAMOND CORP LUC 106 2.440 2.420 2.420 0.000 LUNDIN MINING CORP. LUN 1233 6.030 5.790 5.800 -0.270 LYNDEN ENERGY CORP LVL 203 1.150 1.120 1.150 +0.020 LEVON RES LTD LVN 5 0.260 0.260 0.260 -0.005 LEISUREWORLD SENIOR CARE CORP LW 54 13.730 13.630 13.640 -0.030 LEUCROTTA EXPLORATION INC. LXE 61 2.280 2.230 2.230 -0.010 MAG SILVER CORP. MAG 37 9.270 8.990 8.990 -0.240 MBAC FERTILIZER CORP. MBC 5 0.230 0.230 0.230 -0.050 MANITOBA TELECOM MBT 9 31.180 31.080 31.140 +0.070 MICROBIX J MBX 5 0.455 0.455 0.455 -0.085 MACRO ENTERPRISES INC. MCR 86 3.550 3.290 3.400 -0.400 MCW ENERGY GROUP LIMITED MCW 10 0.820 0.820 0.820 -0.330 MACDONALD DETTWILER MDA 4 82.110 82.020 82.110 -0.340 MEG ENERGY CORP. MEG 21 38.590 38.470 38.550 -0.090 MANITOK ENERGY INC. MEI 31 2.800 2.770 2.800 0.000 MANULIFE FIN MFC 959 22.100 21.880 21.920 -0.260 MANULIFE FINANCIAL CORP. SER. 1 PR. MFC.PR.E 1 25.000 25.000 25.000 0.000 MANULIFE FNL CORP PR SERIES 17 MFC.PR.M 5 25.110 25.110 25.110 +0.010 MAPLE LEAF FOODS MFI 47 20.240 20.070 20.070 -0.080 MAGNA INTERNATIONAL INC. COMMON MG 48 123.040 121.560 122.920 -0.600 MEGA URANIUM LTD. MGA 60 0.240 0.235 0.240 -0.005 GENWORTH MI CANADA INC. MIC 6 37.570 37.080 37.080 -0.730 MICREX DEV CORP MIX 250 0.020 0.020 0.020 -0.005 MART RESOURCES INC MMT 996 1.330 1.240 1.280 -0.060 MANDALAY RESOURCES CORP MND 65 1.130 1.110 1.120 -0.010 MITEL NETWORKS CORPORATION MNW 10 11.050 10.940 10.940 -0.120 MELCOR DEV MRD 1 26.000 26.000 26.000 -0.500 MARTINREA INTERNATIONAL INC. MRE 23 14.360 14.200 14.220 -0.200 MORGUARD N.A. RESIDENTIAL REIT MRG.UN 29 10.610 10.570 10.600 -0.050 METRO INC. MRU 4 70.580 70.330 70.330 -0.670 MERUS LABS INTERNATIONAL INC. MSL 51 2.310 2.200 2.290 +0.150 MULLEN GROUP LTD. MTL 9 28.970 28.870 28.870 -0.130 METALEX VENTURES LTD MTX 10 0.075 0.075 0.075 -0.010 METHANEX CORP MX 10 72.710 72.130 72.360 -0.200 MERREX GOLD INC MXI 70 0.210 0.210 0.210 +0.180 NATIONAL BANK OF CANADA NA 139 51.940 50.760 51.930 +1.020 NATIONAL BANK OF CDA PR SERIES 30 NA.PR.S 1 25.640 25.640 25.640 +0.210 NEWALTA CORPORATION NAL 9 22.100 21.900 21.940 -0.010 NORBORD INC. NBD 127 23.030 22.620 22.880 -0.380 NORTHERN BLIZZARD RES. INC. NBZ 4 18.640 18.580 18.580 -0.070 NOVADAQ TECHNOLOGIES INC. NDQ 2 13.900 13.860 13.860 -2.380 NEW FLYER INDUSTIRES INC. NFI 15 13.530 13.490 13.530 +0.040 NOVAGOLD RES INC. NG 14 4.140 4.120 4.120 +0.060 NORTHERN GRAPHITE CORPORATION NGC 27 1.150 1.150 1.150 -0.030 NEW GOLD INC. NGD 112 7.100 6.980 6.990 0.000 NGEX RESOURCES INC. NGQ 1 1.910 1.910 1.910 -0.040 VICTORY NICKEL NI 150 0.060 0.060 0.060 0.000 NORANDA INCOME FUND NIF.UN 1 5.510 5.510 5.510 -0.050 NIKO RES NKO 55 1.600 1.560 1.560 0.000 NEULION INC. NLN 304 1.120 1.110 1.110 -0.030 NEMASKA LITHIUM INC. NMX 5 0.235 0.235 0.235 +0.035 NORTH AMERICAN ENERGY PARTNERS INC. NOA 1 7.460 7.460 7.460 -0.080 NORTHLAND POWER INC. NPI 10 18.100 17.980 18.070 +0.220 NORTHLAND POWER EQUITY INC. NPI.PR.A 1 22.750 22.750 22.750 +0.120 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 6 29.260 29.100 29.100 -0.130 NEVSUN RES J NSU 38 4.460 4.380 4.410 -0.030 NUVISTA ENERGY LTD. NVA 34 11.670 11.560 11.610 -0.120 NEOVASC INC. NVC 3 5.300 5.300 5.300 +0.290 THE NORTH WEST COMPANY INC. NWC 2 24.850 24.840 24.850 +0.150 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 32 10.120 10.040 10.090 0.000 CONVERTIBLE DEBENTURES INCOME FUND OCV.UN 9 8.520 8.520 8.520 +0.080 ONEX CORPORATION SV OCX 30 63.660 63.440 63.530 -0.140 OCEANAGOLD CORP. OGC 298 2.980 2.930 2.950 +0.050 ORBIT GARANT DRILLING INC. OGD 51 1.500 1.500 1.500 -0.100 LGX OIL + GAS INC. OIL 410 0.540 0.540 0.540 +0.010 ONCOLYTICS BIO ONC 3 1.490 1.490 1.490 -0.050 AURA MINERALS INC. ORA 190 0.130 0.130 0.130 -0.045 ORBITE ALUMINAE INC. ORT 5 0.430 0.430 0.430 -0.015 OPEN TEXT CORP OTC 33 61.540 60.880 61.230 -0.300 PRIMERO MINING CORP. P 49 7.340 7.240 7.320 +0.150 PAN AMERICAN J PAA 29 15.490 15.350 15.410 +0.130 PARTNERS REIT PAR.UN 16 4.120 4.060 4.060 -0.120 PREMIUM BRANDS HOLDINGS CORP PBH 1 24.550 24.550 24.550 +0.750 PRECISION DRILLING CORPORATION PD 51 13.720 13.620 13.630 -0.100 N A PALLADIUM PDL 50 0.285 0.280 0.280 +0.005 PALADIN RESOURCES LTD. PDN 10 0.435 0.425 0.425 +0.005 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 55 37.940 37.510 37.880 +0.120 PREMIER GOLD MINES LTD. PG 60 2.840 2.810 2.820 +0.030 PEREGRINE DIAMONDS LTD. PGD 5 0.295 0.295 0.295 -0.105 PENGROWTH ENERGY CORPORATION PGF 110 6.850 6.750 6.830 +0.050 PATIENT HOME MONITORING CORP. PHM 65 0.435 0.395 0.435 +0.045 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 49 22.580 22.270 22.540 +0.240 PARKLAND FUEL CORPORATION PKI 41 20.640 20.460 20.500 -0.040 PILOT GOLD INC. PLG 37 1.290 1.250 1.290 +0.020 PROMETIC LIFE SCIENCES INC. PLI 137 1.500 1.480 1.490 -0.010 PARALLEL ENERGY TRUST PLT.UN 32 3.920 3.880 3.880 -0.010 PLAZA RETAIL REIT PLZ.UN 45 4.040 4.030 4.040 -0.030 PETROMANAS ENERGY INC. PMI 5 0.265 0.265 0.265 +0.005 PERPETUAL ENERGY INC. PMT 15 2.050 2.040 2.050 +0.020 PINECLIFF ENERGY INC. PNE 460 2.080 2.020 2.060 +0.050 PANORIENT ENERGY CORP. POE 65 2.270 2.250 2.250 +0.010 POTASH CORPORATION OF SASKATCHEWAN INC POT 110 38.350 38.000 38.280 +0.020 PARAMOUNT RESOURCES LTD. POU 6 59.640 59.510 59.510 -0.330 POWER CORPORATION OF CANADA SV POW 77 32.070 31.880 32.030 -0.060 PEMBINA PIPELINE CORPORATION PPL 53 49.740 49.450 49.700 +0.090 PAINTED PONY PETROLEUM LTD. PPY 55 14.420 14.200 14.400 +0.260 PROBE MINES LTD PRB 18 2.430 2.380 2.380 -0.020 PANTERRA RESOURCE CORP. PRC 2412 0.360 0.360 0.360 -0.010 PACIFIC RUBIALES ENERGY CORP PRE 560 22.660 21.950 22.660 +0.560 PETROWEST CORPORATION PRW 439 1.300 1.290 1.300 +0.010 PINECREST ENERGY INC. PRY 10 0.095 0.095 0.095 0.000 PULSE SEISMIC INC. PSD 129 3.100 3.070 3.100 -0.010 PERFORMANCE SPORTS GROUP LTD PSG 1 18.670 18.670 18.670 -0.040 PASON SYSTEMS INC. PSI 17 35.310 34.670 35.190 +0.400 PRAIRIESKY ROYALTY LTD. PSK 2 39.660 39.510 39.510 -0.640 PETROAMERICA OIL CORP. PTA 60 0.400 0.395 0.400 -0.010 POET TECHNOLOGIES INC. PTK 280 1.680 1.590 1.680 +0.110 PURE TECHNOLOGIES LTD. PUR 7 7.560 7.560 7.560 +0.060 PRETIUM RESOURCES INC. PVG 15 7.800 7.730 7.780 0.000 POWER FINANCIAL CORP. PWF 44 35.680 35.470 35.540 -0.230 PENN WEST PETROLEUM LTD. PWT 289 8.450 8.290 8.400 +0.050 PAREX RESOURCES INC. PXT 101 14.000 13.910 13.940 -0.090 PAREX RESOURCES INC. 5.25% 30JUN16 PXT.DB 150 137.530 137.530 137.530 -2.560 BLACKPEARL RESOURCES INC. PXX 17 2.260 2.220 2.220 -0.040 PARAMOUNT GOLD AND SILVER CORP. PZG 9 1.120 1.120 1.120 +0.040 QUEBECOR INC. CL.B SV QBR.B 34 27.860 27.560 27.810 +0.220 QUESTERRE ENERGY CORP QEC 30 1.170 1.150 1.160 -0.040 QLT INC QLT 3 5.920 5.920 5.920 +0.120 QUESTOR TECHNOLOGY INC. QST 4 4.380 4.380 4.380 +0.520 QUATERRA RESOURCES INC. QTA 370 0.050 0.045 0.045 -0.385 ROMARCO MINERALS INC. R 15 0.830 0.830 0.830 0.000 RITCHIE BROS AUCTIONEERS INC. RBA 62 26.050 25.920 25.920 -0.180 RB ENERGY INC. RBI 20 0.365 0.365 0.365 -0.005 RICHELIEU HARDWARE RCH 2 49.980 49.980 49.980 +0.330 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 70 44.580 44.360 44.580 +0.120 ROCK ENERGY INC. RE 19 7.730 7.530 7.650 +0.060 CDN REAL ESTATE UN REF.UN 14 48.610 48.500 48.550 -0.200 RIOCAN REAL EST UN REI.UN 175 27.230 27.070 27.160 -0.010 REITMANS CANADA LTD. CL.A NV RET.A 2 5.990 5.970 5.970 -0.020 RIO ALTO MINING LIMITED RIO 171 3.150 3.080 3.130 +0.030 ROCKHAVEN RESOURCES LTD RK 5 0.290 0.290 0.290 +0.025 REDKNEE SOLUTIONS INC. RKN 98 3.700 3.660 3.670 +0.030 REGAL LIFESTYLE COMMUNITIES INC. RLC 5 8.830 8.760 8.830 -0.150 RESERVOIR MINERALS INC. RMC 5 5.990 5.990 5.990 +0.010 ROCKY MOUNTAIN DEALERSHIPS INC. RME 2 11.090 11.090 11.090 -0.180 RETROCOM REIT RMM.UN 185 4.460 4.360 4.440 +0.010 RAINY MOUNTAIN ROYALTY CORP. RMO 200 0.020 0.020 0.020 +0.005 RMP ENERGY INC. RMP 235 8.800 8.680 8.730 +0.030 RUBICON MINERALS CORP. RMX 17 1.520 1.510 1.510 0.000 TRANSALTA RENEWABLES INC. RNW 4 11.680 11.650 11.660 -0.010 RONA INC. RON 57 14.250 14.140 14.240 -0.020 RAISE PRODUCTION INC. RPC 1 1.920 1.920 1.920 +0.100 RAM POWER CORP. RPG 100 0.020 0.020 0.020 0.000 RAGING RIVER EXPLORATION INC. RRX 153 11.030 10.940 10.940 -0.110 ROGERS SUGAR INC. RSI 51 4.890 4.840 4.880 +0.020 ARTEK EXPLORATION LTD. RTK 36 3.120 3.040 3.050 -0.010 RUSSEL METALS RUS 8 36.540 36.360 36.440 -0.210 BIOSYENT INC. RX 8 9.100 9.100 9.100 +1.340 ROYAL BANK OF CANADA RY 358 80.840 80.270 80.580 -0.340 ROYAL BANK OF CANADA 1ST PR SER AD RY.PR.D 1 25.570 25.570 25.570 -0.080 SHERRITT INTL RV S 219 4.230 4.130 4.140 -0.100 SAPUTO INC. SAP 34 66.040 65.750 66.040 -0.150 S SPLIT CORP. CL A SBN 2 10.220 10.220 10.220 +0.010 SHAWCOR LTD SCL 3 59.020 59.000 59.020 -0.330 SPROTT RESOURCE CORP SCP 5 3.320 3.290 3.290 -0.020 SANTACRUZ SILVER MINING LTD. SCZ 5 0.870 0.870 0.870 -0.080 SEABRIDGE GOLD INC. SEA 22 12.090 11.760 12.090 +0.300 SERINUS ENERGY INC. SEN 23 1.690 1.620 1.620 -0.110 SECURE ENERGY SERVICES INC. SES 131 26.970 26.390 26.860 +0.330 SPYGLASS RESOURCES CORP SGL 57 1.570 1.550 1.550 -0.010 SURGE ENERGY INC. SGY 155 8.590 8.520 8.560 +0.030 SPROTT INC SII 2 2.910 2.910 2.910 +0.010 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 81 27.300 27.150 27.300 +0.030 SUN LIFE FINANCIAL INC. SLF 219 40.780 40.330 40.400 -0.360 SILVER WHEATON CORP. SLW 256 27.020 26.630 26.960 +0.340 SMART TECHNOLOGIES INC SMA 7 2.280 2.250 2.280 -0.120 SIMBA ENERGY INC. SMB 60 0.065 0.065 0.065 +0.005 SEMAFO J SMF 238 4.970 4.830 4.860 -0.010 SUMMIT INDUSTRIAL INCOME REIT SMU.UN 3 6.350 6.350 6.350 -0.030 SNC-LAVALIN SV SNC 9 56.270 56.120 56.260 -0.020 STUART OLSON INC. SOX 2 10.250 10.250 10.250 0.000 SUNOPTA INC. SOY 1 14.120 14.120 14.120 -0.800 SUPERIOR PLUS CORP. SPB 217 14.900 14.750 14.900 +0.050 SPARTAN ENERGY CORP. SPE 3850 4.240 4.140 4.160 -0.020 STORM RESOURCES LTD. SRX 97 5.600 5.510 5.600 +0.040 SYMPHONY FLOATING RATE SENIOR LOAN FUND SSF.UN 69 9.630 9.580 9.630 +0.020 SANDSTORM GOLD LTD. SSL 19 6.410 6.330 6.400 +0.120 SILVER STANDARD RES INC. SSO 27 10.180 10.110 10.140 +0.150 STUDENT TRANSPORTATION INC. COMMON STB 41 7.030 7.010 7.010 -0.020 STANTEC INC STN 14 74.540 73.380 74.020 +0.780 SOUTHERN PACIFIC RESOURES CORP STP 2030 0.065 0.065 0.065 0.000 SUNCOR ENERGY INC. SU 391 44.330 44.020 44.240 +0.050 SOLIUM CAPITAL INC. SUM 1 7.900 7.900 7.900 0.000 SANDVINE CORPORATION SVC 31 3.280 3.230 3.270 -0.020 SILVERCREST MINES INC SVL 2 2.160 2.160 2.160 +0.010 SILVERCORP METALS INC. SVM 12 2.010 2.010 2.010 +0.010 SAVANNA ENERGY SERVICES CORP SVY 15 7.950 7.850 7.850 -0.120 SIERRA WIRELESS SW 50 29.610 28.290 29.580 -0.980 TELUS CORPORATION T 116 39.580 39.180 39.560 +0.340 TRANSALTA CORPORATION TA 159 12.690 12.550 12.690 +0.130 TWIN BUTTE ENERGY LTD. TBE 848 1.880 1.840 1.880 +0.010 TECK RESOURCES LTD. CL.B SV TCK.B 692 24.990 24.600 24.650 -0.430 TRANSCONTINENTAL INC. CL A SV TCL.A 114 15.080 15.000 15.010 +0.050 THOMPSON CREEK METALS COMPANY TCM 31 3.230 3.180 3.180 -0.080 TRICON CAPITAL GROUP INC. TCN 59 7.740 7.660 7.680 -0.020 TRICAN WELL TCW 120 15.980 15.620 15.650 -0.290 TORONTO-DOMINION BANK TD 484 57.800 57.260 57.450 -0.270 TD BANK 5 YR RESET PR SER 3 TD.PF.B 5 25.200 25.200 25.200 0.000 TRINIDAD DRILLING LTD. TDG 106 10.100 10.000 10.010 -0.050 TOSCANA ENERGY INCOME CORPORATION TEI 1 14.170 14.170 14.170 -0.130 TRILOGY ENERGY CORP. TET 17 28.210 28.070 28.150 -0.300 TRANSFORCE INC. TFI 10 27.870 27.770 27.870 +0.070 TERRA FIRMA RESOURCES INC. TFR 200 0.010 0.010 0.010 0.000 TRANSGLOBE J TGL 15 7.330 7.290 7.320 -0.100 TRUE GOLD MINING INC. TGM 100 0.430 0.430 0.430 -0.005 TERANGA GOLD CORPORATION TGZ 125 0.860 0.840 0.850 -0.010 TIM HORTONS INC. THI 991 87.430 85.560 87.170 +0.750 TAHOE RESOURCES INC. THO 5 27.820 27.380 27.380 -0.380 TITANIUM CORP INC TIC 26 2.090 2.000 2.090 +0.310 TOROMONT IND TIH 9 27.300 26.960 27.210 +0.090 TEKMIRA PHAMACEUTICALS CORP TKM 45 23.790 22.330 22.500 +1.080 TASEKO MINES LTD. TKO 3 2.390 2.350 2.360 -0.050 TALISMAN ENERGY INC. TLM 570 11.100 10.890 10.910 -0.190 TEMBEC INC. TMB 112 3.390 3.360 3.380 0.000 TIMBERCREEK MORTGAGE INVEST TMC 24 9.210 9.200 9.210 -0.010 TITAN MEDICAL INC TMD 39 2.500 2.470 2.500 +0.030 TIMMINS GOLD CORP TMM 89 1.820 1.790 1.790 +0.030 TANZANIAN ROYALTY EXPLORATION CORP. TNX 1 2.490 2.490 2.490 +0.010 TORC OIL & GAS LTD. TOG 13 14.710 14.420 14.450 -0.290 TSO3 INC TOS 46 1.200 1.140 1.140 +0.120 TOURMALINE OIL CORP. TOU 8 54.540 54.280 54.420 -0.070 TEMPLE HOTELS INC. TPH 98 5.690 5.640 5.660 -0.040 THOMSON REUTERS CORP. TRI 36 41.390 41.020 41.120 -0.150 TRANSCANADA CORPORATION TRP 88 58.500 58.160 58.440 -0.010 TRANSCANADA CORP PR SERIES 9 TRP.PR.E 1 25.740 25.740 25.740 +0.260 TURQUOISE HILL RESOURCES LTD. TRQ 29 3.740 3.710 3.720 0.000 TORSTAR CORP. CL. B NV TS.B 5 7.580 7.500 7.580 +0.090 TEUTON RES CORP TUO 5 0.135 0.135 0.135 -0.005 TREVALI MINING CORPORATION TV 367 1.370 1.330 1.330 -0.020 TAMARACK VALLEY ENERGY LTD. TVE 100 7.560 7.340 7.560 +0.180 TOREX GOLD RESOURCES INC. TXG 217 1.680 1.660 1.660 +0.020 URANIUM PARTICIPATION CORP. U 8 5.290 5.280 5.280 +0.010 UEX CORP UEX 100 0.440 0.430 0.440 -0.005 DOMTAR CORPORATION UFS 8 40.680 40.410 40.560 -0.150 UGE INTERNATIONAL LTD. UG 16 2.900 2.690 2.900 URTHECAST CORP. UR 14 1.290 1.290 1.290 +0.040 U.S. AGENCY MORTGAGE-BACKED REIT ADV FD USM.UN 2 6.970 6.970 6.970 +0.340 VERMILION ENERGY INC. VET 21 70.370 70.200 70.340 -0.520 VICWEST INC VIC 1 11.310 11.310 11.310 +0.910 5N PLUS INC. VNP 51 3.780 3.670 3.680 -0.120 VALEANT PHARMACEUTICALS INTL INC. VRX 48 127.350 125.930 126.750 +0.330 VANGUARD CDN SHORT-TERM BOND INDEX ETF VSB 10 24.760 24.760 24.760 -0.040 VERESEN INC. VSN 30 18.620 18.290 18.550 -0.060 WHITECAP RESOURCES INC. WCP 250 18.320 18.120 18.170 -0.160 WESTERN FOREST PRODUCTS INC. WEF 1744 2.440 2.380 2.430 -0.040 WESTERNONE INC. WEQ 14 8.530 8.500 8.500 -0.090 WEST FRASER TIMBER WFT 65 54.480 53.670 54.340 +0.090 WI-LAN INC WIN 121 4.170 4.100 4.140 -0.070 WESTJET AIRLINES LTD. WJA 35 29.250 29.190 29.220 +0.120 WAJAX CORP WJX 3 37.000 36.900 36.900 -0.130 GEORGE WESTON LIMITED WN 8 86.590 86.210 86.350 +0.020 WESTERN ENERGY SVCS CORP WRG 88 10.700 10.390 10.450 0.000 WSP GLOBAL INC. WSP 3 36.490 36.370 36.370 -0.290 WESTSHORE TERMINALS INVESTMENT CORP. WTE 16 36.420 36.110 36.190 -0.060 WESTERNZAGROS RESOURCES LTD WZR 5 0.830 0.830 0.830 +0.010 iSHARES S&P/TSX CAPPED ENERGY INDEX ETF XEG 10 20.340 20.320 20.330 -0.010 XCITE ENERGY LIMITED XEL 5 1.130 1.130 1.130 -0.060 iSHARES S&P/TSX CAPPED FINANCIALS INDEX XFN 22 32.380 32.270 32.270 -0.180 iSHARES S&P/TSX GLOBAL GOLD INDEX ETF XGD 71 12.470 12.420 12.420 +0.090 iSHARES S&P/TSX 60 INDEX ETF XIU 253 22.610 22.540 22.570 -0.060 iSHARES CORE CDN SH TM CORP+MAPLE BD IND XSH 20 19.870 19.870 19.870 0.000 iSHARES CORE S&P 500 INDEX ETF CAD HDGD XSP 31 22.940 22.940 22.940 -0.100 MONGOLIA GROWTH GROUP LTD. YAK 1 2.340 2.340 2.340 -0.040 YANGARRA RESOURCES LTD. YGR 113 3.330 3.300 3.310 +0.030 YAMANA GOLD INC YRI 1923 9.130 9.040 9.050 +0.030 BMO SHORT CORPORATE BOND INDEX ETF ZCS 20 14.790 14.790 14.790 0.000 BMO S&P/TSX EQUAL WEIGHT BANKS INDEX ETF ZEB 8 24.280 24.240 24.280 -0.090 ZENYATTA VENTURES LTD. ZEN 17 1.890 1.880 1.880 -0.050 BMO HI YLD US CORP BD HGD CAD INDEX ETF ZHY 3 16.150 16.150 16.150 -0.010 BMO S&P/TSX LADDERED PREF SHARE IND ETF ZPR 20 14.290 14.290 14.290 -0.030 Trades: 22,706 Total Volume: 7,032,396 Total Value: $104,401,964 Advanced: 224 Declined: 300 Unchanged: 3,805 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.