Pure Trading Daily Market Summary October 02 2014 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDTL REAL ESTATE TR AAR.UN 269 4.430 4.360 4.400 -0.020 ADVANTAGE OIL & GAS LTD. AAV 254 5.570 5.410 5.530 -0.090 ADVANTAGE OIL & GAS LTD. 5% 30JAN15 AAV.DB.H 40 100.990 100.790 100.960 -0.040 ABSOLUTE SOFTWARE CORP. ABT 1 6.750 6.750 6.750 -0.010 BARRICK GOLD CORPORATION ABX 432 16.590 16.180 16.410 -0.080 AIR CANADA CL A AC.A 128 8.140 7.610 7.790 -0.420 AIR CANADA CL B AC.B 916 8.150 7.550 7.780 -0.410 ATCO LTD. CL.I NV ACO.X 34 45.370 44.860 45.270 +0.160 AUTOCANADA INC. ACQ 73 57.680 55.150 57.260 +3.260 ALARIS ROYALTY CORP AD 18 30.070 29.390 29.970 -0.230 ALDERON IRON ORE CORP. ADV 5 0.730 0.730 0.730 -0.070 ANDREW PELLER LIMITED CL.A ADW.A 2 14.290 14.250 14.290 -0.460 AGNICO EAGLE MINES LIMITED AEM 309 33.910 33.110 33.810 +1.090 ARGENT ENERGY TRUST AET.UN 256 2.230 2.110 2.110 -0.050 ACTIVENERGY INCOME FUND AEU.UN 10 8.250 8.210 8.210 -0.720 AG GROWTH INTERNATIONAL INC. AFN 4 44.080 43.610 44.080 -0.250 AGF MANAGEMENT LTD. CL.B NV AGF.B 80 11.320 10.920 11.240 +0.060 ALAMOS GOLD INC. AGI 87 8.990 8.810 8.990 +0.270 ALLIANCE GRAIN TRADERS INC. AGT 13 27.480 26.920 27.480 -0.920 AGRIUM INC AGU 226 96.690 93.950 95.450 -2.870 ASTON HILL FINANCIAL INC AHF 2 1.180 1.180 1.180 +0.020 ADVANTAGED CDN HIGH YIELD BOND FD A AHY.UN 10 9.000 9.000 9.000 -0.010 ALTUS GROUP LIMITED AIF 5 19.610 19.490 19.610 +0.030 AIMIA INC. AIM 101 16.400 16.160 16.230 -0.190 ASANKO GOLD INC. AKG 18 2.360 2.310 2.320 -0.070 ALTAGAS LTD. ALA 31 46.450 45.270 46.220 -0.210 ALABAMA GRAPHITE CORP. ALP 330 0.240 0.235 0.240 0.000 ALDER RESOURCES LTD ALR 10 0.015 0.015 0.015 0.000 ALTIUS MINERALS CORP. ALS 12 11.870 11.560 11.750 -0.150 AUTOMODULAR CORPORATION AM 35 2.120 2.110 2.120 -0.080 AINSWORTH LUMBER CO. LTD ANS 102 2.650 2.590 2.600 0.000 ALLIED NEVADA GOLD CORP ANV 199 3.690 3.500 3.550 -0.170 AFRICA OIL CORP AOI 388 4.560 4.400 4.560 -0.270 ALBERTA OIL SANDS INC AOS 5 0.125 0.125 0.125 +0.005 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 26 34.250 34.050 34.200 -0.030 ALGONQUIN POWER & UTILITIES CORP. AQN 205 8.770 8.600 8.750 -0.020 ARGONAUT GOLD INC. AR 330 3.800 3.660 3.680 -0.140 AECON GROUP INC ARE 67 15.100 14.960 15.080 +0.020 ARC RESOURCES LTD. ARX 1310 28.850 28.240 28.720 -0.430 ALACER GOLD CORP. ASR 43 2.130 2.110 2.110 -0.010 ATS AUTOMATION ATA 25 12.720 12.550 12.720 -0.010 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 24 35.500 34.950 35.440 +0.020 ATHABASCA OIL CORPORATION ATH 913 5.480 5.200 5.390 -0.130 ATLANTIC POWER CORP. ATP 232 2.600 2.420 2.500 -0.080 AURICO GOLD INC. AUQ 30 3.930 3.840 3.930 +0.070 AVIGILON CORPORATION AVO 95 17.690 16.850 17.080 -0.930 ARTIS REIT AX.UN 142 15.250 15.130 15.200 -0.050 ALEXCO RESOURCE CORP. AXR 5 0.750 0.750 0.750 +0.020 AMAYA GAMING GROUP INC. AYA 96 30.380 28.990 30.370 +1.340 BELL ALIANT INC. BA 66 30.760 30.550 30.760 +0.150 BANRO CORP. BAA 370 0.170 0.155 0.165 0.000 BADGER DAYLIGHTING LTD. BAD 3 27.210 26.900 27.210 -0.220 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 31 49.830 49.050 49.720 -0.270 BALMORAL RESOURCES LTD. BAR 233 1.440 1.370 1.410 -0.030 BLACKBERRY LIMITED BB 305 11.070 10.440 10.560 -0.570 BOMBARDIER INC. CL. B SV BBD.B 697 3.730 3.660 3.720 +0.030 COTT CORP BCB 15 7.720 7.660 7.670 -0.030 BCE INC. BCE 237 48.170 47.620 48.160 +0.320 BCE INC PR SHARES SERIES AC BCE.PR.C 8 21.200 21.200 21.200 0.000 BCE INC. 1ST PR SERIES AQ BCE.PR.Q 3 24.600 24.600 24.600 BEAR CREEK MINING CORP BCM 20 1.800 1.780 1.780 -0.120 BLACK DIAMOND GROUP LIMITED BDI 84 24.320 23.920 23.930 -0.040 BIRD CONSTRUCTION INC. BDT 4 14.270 14.180 14.270 +0.150 BEDROCAN CANNABIS CORP. BED 5 0.590 0.590 0.590 -0.160 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 14 69.740 69.040 69.740 +0.720 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 79 33.820 33.470 33.820 +0.100 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 15 28.650 28.300 28.650 -0.080 BIOSIGN TECHNOLOGIES INC. BIO 500 0.015 0.015 0.015 -0.010 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 34 41.860 41.100 41.810 -0.610 BIRCHCLIFF ENERGY LTD. BIR 167 10.200 9.700 10.100 +0.010 BALLARD POWER SYSTEMS INC BLD 11 3.490 3.350 3.480 +0.110 BORALEX INC. BLX 1 13.130 13.130 13.130 0.000 BANK OF MONTREAL BMO 117 81.830 80.590 81.740 -0.220 BIONICHE LIFE J BNC 10 0.225 0.225 0.225 +0.005 BONTERRA ENERGY CORP. BNE 17 55.310 53.720 55.300 -0.610 BANKERS PETROLEUM LTD. BNK 1018 5.140 4.760 5.000 -0.280 BONAVISTA ENERGY CORPORATION BNP 435 12.540 12.080 12.280 -0.230 BANK OF NOVA SCOTIA BNS 15235 69.110 68.090 68.920 -0.730 BANK OF NOVA SCOTIA 5 YR RESET PR SER 30 BNS.PR.Y 1 24.020 24.020 24.020 +0.080 AIRBOSS AMERICA J BOS 1 10.300 10.300 10.300 0.000 BROOKFIELD OFFICE PPTY INC. AAA PR SER T BPO.PR.T 1 25.300 25.300 25.300 -0.030 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 17 23.250 22.780 23.210 0.000 BRAZIL RESOURCES INC. BRI 220 0.800 0.800 0.800 -0.060 BRI-CHEM CORP BRY 41 1.700 1.560 1.560 -0.170 BELO SUN MINING CORP. BSX 20 0.195 0.190 0.190 -0.005 BTB REIT BTB.UN 12 4.810 4.770 4.810 +0.040 BAYTEX ENERGY CORP. BTE 497 41.060 39.640 40.540 -0.560 B2GOLD CORP. BTO 1232 2.380 2.310 2.350 +0.050 BELLATRIX EXPLORATION LTD BXE 1844 6.590 6.210 6.500 -0.110 BOYD GROUP INCOME FUND 5.25% 31OCT21 BYD.DB.A 30 99.890 99.890 99.890 -0.350 BOYD GROUP INCOME FUND BYD.UN 3 39.400 39.220 39.400 -0.800 CAE INC CAE 55 13.700 13.470 13.660 +0.060 CANAM GROUP INC. CAM 35 10.700 10.500 10.540 -0.120 CDN APARTMENT UN CAR.UN 58 23.760 23.520 23.760 +0.060 CASCADES INC CAS 22 6.060 5.950 5.980 -0.090 iSHARES 1-5 YEAR LADD CORP BND IN ETF CBO 70 19.530 19.520 19.520 -0.010 COGECO CABLE INC. SV CCA 10 57.220 57.010 57.050 +0.150 CANADA CARBON INC. CCB 5 0.210 0.210 0.210 -0.025 CCL INDUSTRIES INC. CL. B NV CCL.B 8 111.260 110.390 110.840 -0.530 CAMECO CORP CCO 102 19.770 19.340 19.730 -0.010 CATAMARAN CORPORATION CCT 114 47.440 46.410 47.320 +0.480 CANDENTE GOLD CORP. CDG 100 0.030 0.030 0.030 0.000 CANELSON DRILLING INC CDI 49 6.400 6.080 6.400 +0.080 COM DEV INTL CDV 151 3.700 3.660 3.700 -0.020 iSHARES S&P/TSX CDN DIV ARISTO IND ETF CDZ 1 25.910 25.910 25.910 -0.740 CENTAMIN PLC. CEE 7 1.050 1.030 1.030 -0.070 CENTRAL FUND OF CANADA LTD. CL.A NV CEF.A 16 13.960 13.830 13.870 -0.050 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 305 8.930 8.440 8.730 -0.240 CANACCORD GENUITY GROUP INC. CF 84 10.760 10.360 10.760 -0.210 CARFINCO FINANCIAL GROUP INC. CFN 145 11.340 11.320 11.320 0.000 CANFOR CORP CFP 43 24.980 24.680 24.940 -0.050 CALFRAC WELL SERVICES LTD. CFW 662 16.950 15.900 16.490 -0.650 CENTERRA GOLD INC. CG 73 5.200 5.120 5.160 -0.010 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 98 3.210 3.100 3.110 -0.140 COGECO INC. SV CGO 4 54.000 54.000 54.000 +0.060 CINEPLEX INC. CGX 22 40.970 40.110 40.270 -0.920 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 23 20.290 20.060 20.190 -0.100 CENTRIC HEALTH CORPORATION CHH 20 0.385 0.385 0.385 -0.015 CHOICE PROPERTIES REIT CHP.UN 17 10.300 10.280 10.300 +0.020 CHORUS AVIATION INC. CL B CHR.B 37 4.250 3.990 4.090 -0.200 CANBANC INCOME CORP. CIC 11 11.000 10.950 10.950 -0.650 CI FINANCIAL CORP. CIX 79 33.160 32.700 33.060 -0.310 CARDINAL ENERGY LTD. CJ 25 18.410 17.990 18.250 -0.420 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 24 24.760 24.560 24.730 -0.070 CHINOOK ENERGY INC. CKE 24 2.080 2.020 2.080 -0.010 iSHARES 1-5 YEAR LADDERED GOV BD IN ETF CLF 56 19.250 19.240 19.240 0.000 CONNACHER OIL & GAS LTD. CLL 500 0.120 0.115 0.115 -0.020 CLEARWATER SEAFOODS INCORPORATED CLR 4 10.400 10.300 10.400 +0.060 CELESTICA INC SV CLS 28 11.130 11.000 11.100 -0.130 CANADIAN IMPERIAL BANK OF COMMERCE CM 390 99.720 98.060 99.370 -0.630 CDN IMP BANK SER 26 CM.PR.D 10 24.980 24.980 24.980 +0.010 COMPUTER MODELLING GROUP LTD CMG 14 11.490 11.170 11.280 -0.240 CANACOL ENERGY LTD CNE 707 4.940 4.750 4.800 -0.300 CONTINENTAL GOLD LIMITED CNL 60 3.200 3.040 3.110 -0.040 CDN NATURAL RES CNQ 545 42.050 40.880 41.890 -0.250 CANADIAN NATIONAL RAILWAY CO. CNR 339 77.860 75.890 77.130 -0.640 CANADIAN OIL SANDS LIMITED COS 418 20.080 19.570 20.080 -0.050 CANADIAN PACIFIC RAILWAY LIMITED CP 173 234.850 224.500 234.730 +11.700 iSHARES S&P/TSX CDN PREF SHARE IND ETF CPD 210 16.280 16.250 16.250 -0.040 CRESCENT POINT ENERGY CORP. CPG 267 39.520 38.180 39.230 -0.310 COALSPUR MINES LIMITED CPT 70 0.025 0.025 0.025 -0.010 CAPITAL POWER CORPORATION CPX 30 26.730 26.220 26.670 -0.030 CEQUENCE ENERGY LTD. CQE 333 1.760 1.640 1.750 +0.020 CREW ENERGY INC CR 187 9.820 9.360 9.750 -0.020 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 81 13.010 12.860 12.970 +0.030 CAPSTONE MINING CORP. CS 548 2.240 2.140 2.200 -0.040 iSHARES ADVANT SHORT DUR HIGH INC ETF CSD 220 19.810 19.810 19.810 +0.040 CAPSTONE INFRASTRUCTURE CORP. CSE 242 4.200 4.090 4.150 +0.050 CHARTWELL RETIREMENT RESIDENCES CSH.UN 90 10.910 10.830 10.900 -0.040 CONTRANS GROUP INC. CSS 18 15.000 14.990 15.000 +0.010 CONSTELLATION SOFTWARE INC. CSU 47 284.990 282.010 284.730 +0.960 CANADIAN TIRE CORPORATION CL. A NV CTC.A 31 114.810 113.230 114.720 -0.060 CANADIAN UTILITIES LTD. CL.A NV CU 37 39.130 38.650 39.090 +0.050 COMINAR R E UN CUF.UN 102 18.950 18.810 18.950 -0.030 COPPER MINING CORPORATION CUM 194 2.250 2.180 2.240 -0.060 CANEXUS CORPORATION CUS 2317 4.470 4.360 4.440 -0.110 CENOVUS ENERGY INC. CVE 507 29.680 28.780 29.520 +0.210 CALVALLEY PETROLEUM INC. CVI.A 7 1.290 1.290 1.290 -0.010 CDN WESTERN BANK CWB 14 39.250 38.830 39.140 +0.030 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 297 25.700 25.550 25.670 0.000 CALIBRE MINING CORP CXB 5 0.155 0.155 0.155 +0.055 CONCORDIA HEALTHCARE CORP. CXR 28 38.300 37.930 38.130 -0.020 iSHARES GLBL MONTHLY DIV IND ETF CAD-HED CYH 19 16.890 16.860 16.860 -0.140 CDN ZINC CORP J CZN 15 0.240 0.235 0.240 -0.010 DREAM OFFICE REIT D.UN 46 27.840 27.570 27.840 -0.050 DUNDEE CORP. CL.A SV DC.A 14 16.600 16.440 16.590 +0.050 DIRECTCASH PAYMENTS INC. DCI 1 16.170 16.170 16.170 -0.010 DOMINION DIAMOND CORPORATION DDC 37 15.940 15.890 15.900 -0.240 DELPHI ENERGY CORP. DEE 391 3.380 2.980 3.270 -0.050 DIVIDEND 15 SPLIT CORP PR A DF.PR.A 5 10.060 10.060 10.060 +0.030 DETOUR GOLD CORP. DGC 476 8.810 8.540 8.690 -0.010 DH CORPORATION DH 24 32.760 32.320 32.650 -0.050 DHX MEDIA LTD. DHX 483 8.490 8.300 8.400 -0.010 DREAM INDUSTRIAL REIT DIR.UN 66 9.040 8.810 9.040 +0.050 HORIZONS U.S. DOLLAR CURRENCY ETF USD DLR.U 50 9.950 9.950 9.950 -0.010 DENISON MINES CORP DML 1552 1.220 1.170 1.200 -0.020 CIPHER PHARMACEUTICALS INC. DND 4 11.680 11.680 11.680 -0.370 BLACKDOG RESOURCES LTD DOG 970 0.240 0.240 0.240 -0.100 DOLLARAMA INC. DOL 31 94.760 94.350 94.610 -0.600 DUNDEE PRECIOUS METALS INC. DPM 41 4.420 4.310 4.420 +0.020 MEDICAL FACILITIES CORP. DR 3 16.730 16.270 16.730 +0.830 DREAM HARD ASSET ALT TRUST DRA.UN 11 7.320 7.310 7.320 +0.020 DREAM GLOBAL REIT DRG.UN 138 9.120 9.000 9.050 -0.110 DESCARTES SYS DSG 50 15.150 14.800 15.110 -0.130 DEETHREE EXPLORATION LTD. DTX 228 8.570 8.000 8.410 -0.320 DRAGONWAVE INC. DWI 19 1.310 1.280 1.310 0.000 ENCANA CORP. ECA 403 24.170 23.600 24.020 +0.130 ENERCARE INC. ECI 29 13.660 13.480 13.620 -0.020 ENERCARE INC. SUBS RCPTS. ECI.R 9 13.570 13.570 13.570 -0.140 ENDEAVOUR SILVER CORP. EDR 27 4.970 4.850 4.940 +0.010 ENDEAVOUR MINING CORPORATION EDV 40 0.660 0.650 0.660 -0.010 EGI FINANCIAL HOLDINGS INC. EFH 11 12.750 12.750 12.750 -0.290 ELEMENT FINANCIAL CORPORATION EFN 1178 13.120 12.930 13.030 -0.020 ENERFLEX LTD. EFX 5 18.550 18.250 18.550 -0.230 EAGLE ENERGY TRUST EGL.UN 68 5.290 5.240 5.280 -0.070 EASYHOME LTD. EH 9 22.590 22.180 22.590 0.000 EXCHANGE INCOME CORPORATION EIF 1 17.510 17.510 17.510 -0.300 CANOE EIT INCOME FUND TRUST EIT.UN 61 12.290 12.100 12.290 +0.010 ELDORADO GOLD ELD 869 7.900 7.580 7.900 +0.270 EMERA INCORPORATED EMA 400 35.360 34.940 35.190 +0.040 EMPIRE COMPANY LTD. CL.A NV EMP.A 509 77.000 76.400 76.440 -0.530 ENBRIDGE INC ENB 194 52.800 50.940 52.340 -0.670 ENBRIDGE INC. PR SERIES 11 ENB.PF.C 1 25.140 25.140 25.140 +0.140 ENBRIDGE INC. PR SERIES 13 ENB.PF.E 1 25.140 25.140 25.140 +0.090 ENBRIDGE INC. PR SERIES 15 ENB.PF.G 9 24.990 24.970 24.970 -0.020 ENBRIDGE INC. PREFERRED SERIES D ENB.PR.D 1 24.140 24.140 24.140 -0.460 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 49 29.950 29.300 29.910 +0.020 ENTREC CORPORATION ENT 2 1.270 1.270 1.270 0.000 ENCANTO POTASH CORP. EPO 30 0.085 0.080 0.080 -0.005 ENERPLUS CORPORATION ERF 357 20.280 19.440 20.100 -0.210 ENSIGN ENERGY SERVICES INC. ESI 40 14.510 14.140 14.460 -0.010 ENGHOUSE SYSTEMS LTD. ESL 1 35.370 35.370 35.370 -1.630 ESSENTIAL ENERGY SERVICES LTD. ESN 76 2.400 2.330 2.370 -0.050 ESPIAL GROUP INC. ESP 24 2.280 2.230 2.280 -0.040 ENTREE GOLD INC. ETG 20 0.285 0.285 0.285 -0.010 EXTENDICARE INC. EXE 91 8.190 7.940 8.080 -0.110 EXFO INC. EXF 1 4.380 4.380 4.380 -0.160 FIRST ASSET YLD OPPORTUNITY TRST SER B FAY.U 10 4.430 4.430 4.430 FIRST CAPITAL REALTY INC. FCR 35 17.490 17.380 17.430 -0.020 FISSION URANIUM CORP. FCU 540 0.890 0.840 0.860 -0.110 FLINDERS RESOURCES LIMITED FDR 40 0.550 0.550 0.550 -0.410 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 21 502.630 496.520 502.040 +4.800 iSHARES CDN FIN MONTHLY INCOME ETF FIE 3 7.320 7.320 7.320 -0.050 FIRST QUANTUM J FM 251 21.420 20.630 21.090 -0.290 FRANCO-NEVADA CORPORATION FNV 60 54.750 53.280 54.210 -0.040 FRANCO-NEVADA CORP. A WTS. FNV.WT.A 7 6.500 6.500 6.500 -0.050 FIRST MAJESTIC SILVER CORP FR 66 8.820 8.530 8.750 +0.020 CANYON SERVICES GROUP INC. FRC 182 12.430 11.660 12.260 -0.020 FREEHOLD ROYALTIES LTD. FRU 50 22.670 22.150 22.490 -0.220 FIRSTSERVICE CORPORATION SV FSV 6 57.810 57.640 57.810 -0.020 FINANCIAL 15 SPLIT CORP FTN 39 8.880 8.260 8.880 -0.170 FORTIS INC FTS 69 34.910 34.500 34.830 +0.200 FINNING INTL FTT 847 30.730 29.590 30.220 -0.570 FORTUNA SILVER MINES INC FVI 62 4.560 4.360 4.440 -0.170 GOLDCORP INC G 374 26.350 25.780 26.350 +0.420 BMTC GROUP INC. CL.A SV GBT.A 1 15.500 15.500 15.500 +0.100 GABRIEL RES J GBU 42 1.090 1.020 1.020 -0.070 GOLD CANYON RES INC GCU 20 0.230 0.230 0.230 +0.020 GIBSON ENERGY INC. GEI 34 34.340 33.360 34.020 -0.060 GASFRAC ENERGY SERVICES INC. GFS 40 1.140 1.140 1.140 +0.020 GRAPHENE 3D LAB INC. GGG 28 1.560 1.560 1.560 +0.200 CGI GROUP INC. CL.A SV GIB.A 134 38.830 37.720 38.580 +0.800 GILDAN ACTIVEWEAR INC. GIL 71 59.990 58.940 59.990 +0.130 GREAT PRAIRIE ENERGY SERVICES INC. GPE 20 0.310 0.310 0.310 -0.090 GREAT PANTHER SILVER LIMITED GPR 17 1.110 1.090 1.090 -0.050 BSM TECHNOLGIES INC GPS 29 1.680 1.660 1.670 +0.020 GRENVILLE STRATEGIC ROYALTY CORP. GRC 310 0.700 0.700 0.700 -0.100 GLUSKIN SHEFF + ASSOCIATES INC. GS 16 28.420 27.670 28.150 -0.700 GRAN TIERRA ENERGY INC GTE 1304 5.980 5.550 5.770 -0.280 KNIGHT THERAPEUTICS INC. GUD 40 6.150 5.950 6.150 -0.010 GUYANA GOLDFIELDS INC GUY 49 2.620 2.530 2.620 +0.070 GREAT WESTERN MINERALS GRP GWG 200 0.050 0.050 0.050 0.000 GREAT-WEST LIFECO INC GWO 112 31.820 31.320 31.600 -0.280 GREAT-WEST LIFECO INC. 5.25% PR SER S GWO.PR.S 1 25.650 25.650 25.650 -0.070 GEAR ENERGY LTD GXE 53 4.570 4.220 4.500 +0.050 GUESTLOGIX INC GXI 10 1.050 1.050 1.050 +0.040 HUDSON S BAY COMPANY HBC 22 17.680 17.510 17.670 +0.060 HUDBAY MINERALS INC. HBM 463 9.320 9.070 9.150 -0.240 HOME CAPITAL GROUP INC. HCG 14 49.520 48.110 49.330 -0.180 HORIZONS BETAPRO S&P/TSX CAP ENBEAR ETF HED 15 11.530 11.290 11.530 +0.750 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 26 6.400 6.350 6.400 -0.490 HORIZONS ACTIVE FLOATING RATE BOND ETF C HFR 5 10.160 10.160 10.160 -0.010 HORIZONS BETAPRO S&P/TSX CAP FINS BL ETF HFU 7 24.030 23.600 24.010 -0.250 HORIZONS BETAPRO S&P/TSX 60 INVERSE ETF HIX 5 8.150 8.150 8.150 +0.090 HIGH LINER HLF 2 20.670 20.420 20.670 -0.760 HEALTHLEASE PROPERTIES REIT HLP.UN 210 14.130 14.100 14.100 -0.020 HEMISPHERE ENERGY CORPORATION HME 40 0.580 0.580 0.580 -0.050 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 2633 6.820 6.520 6.620 +0.160 HORIZON NORTH LOGISTICS HNL 323 5.360 5.190 5.220 -0.150 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 394 4.450 4.290 4.290 -0.030 AMERICAN HOTEL INCOME PROPERTIES REIT LP HOT.UN 11 10.400 10.400 10.400 -0.150 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 2791 4.260 4.100 4.260 +0.040 H & R REAL EST UN HR.UN 158 21.880 21.620 21.840 +0.010 HUSKY ENERGY INC. HSE 315 29.930 29.160 29.600 -0.560 HORIZONS BETAPRO S&P 500R BULL PLUS ETF HSU 67 28.180 27.500 28.180 +0.100 HORIZONS ACTIVE US FLOATING RATE BOND E HUF.U 13 10.070 10.040 10.040 -0.030 HORIZONS BPRO S&P 500 VIX SHT BULL ETF HVU 1 17.300 17.300 17.300 +1.250 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 725 5.220 5.100 5.110 +0.030 HORIZONS S&P/TSX 60 INDEX ETF HXT 305 27.050 27.040 27.050 -0.200 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 1000 27.870 27.870 27.870 -0.560 INTELLIPHARMACEUTICS INTERNATIONAL INC. I 4 3.410 3.410 3.410 +0.060 ITHACA ENERGY INC IAE 355 2.150 1.990 2.100 -0.060 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 29 44.540 43.650 44.260 -0.590 INDEXPLUS INCOME FUND. IDX.UN 32 13.600 13.490 13.580 -0.270 INTACT FINANCIAL CORPORATION IFC 81 72.500 71.990 72.500 +0.170 INTERFOR CORPORATION IFP 36 16.320 15.850 16.310 +0.110 IGM FINANCIAL INC. IGM 41 47.730 46.750 47.190 -0.540 IMPERIAL METALS CORP. III 27 8.500 8.360 8.480 +0.140 IKKUMA RESOURCES CORP IKM 27 1.990 1.920 1.980 -0.110 IMRIS INC IM 5 0.660 0.660 0.660 -0.230 IAMGOLD CORP IMG 184 3.080 2.950 3.040 -0.040 IMPERIAL OIL IMO 322 52.400 51.350 52.130 -0.050 IMMUNOVACCINE INC. IMV 2510 0.900 0.840 0.840 -0.050 IMAX CORP IMX 24 29.650 28.490 29.470 -0.240 IONA ENERGY INC. INA 70 0.190 0.175 0.190 +0.035 INNERGEX RENEWABLE ENERGY INC. INE 44 10.310 10.240 10.310 -0.060 INNVEST REIT TRUST UNIT INN.UN 24 5.380 5.200 5.320 -0.090 INPUT CAPITAL CORP. INP 8 2.130 2.080 2.130 -0.070 INTER PIPELINE LTD. IPL 162 36.110 34.690 35.590 -0.400 IMVESCOR RESTAURANT GROUP INC. IRG 17 1.780 1.750 1.770 -0.040 THE INTERTAIN GROUP LIMITED IT 83 10.600 9.530 10.600 +0.010 INTL TOWER HILL MINE LTD ITH 5 0.500 0.500 0.500 -0.010 INTERTAPE POLYMER ITP 28 15.930 15.420 15.570 -0.270 IVANHOE MINES LTD. IVN 532 1.130 1.100 1.110 -0.030 JUST ENERGY GROUP INC. JE 273 5.490 5.340 5.450 +0.030 JOURNEY ENERGY INC. JOY 1 8.510 8.510 8.510 -1.140 KINROSS GOLD CORP K 1961 3.750 3.590 3.750 +0.080 KLONDEX MINES LTD. KDX 43 1.890 1.850 1.880 +0.020 KELT EXPLORATION LTD. KEL 336 11.520 10.950 11.460 -0.200 KEYERA CORP. KEY 30 89.460 87.860 88.900 -0.500 KIRKLAND LAKE GOLD INC. KGI 63 5.020 4.720 4.820 -0.180 KILLAM PROPERTIES INC. KMP 22 10.270 10.130 10.270 0.000 LOBLAW COMPANIES LIMITED L 53 56.250 55.440 56.230 +0.370 LARAMIDE RESOURCES LTD. LAM 5 0.375 0.375 0.375 -0.110 LAURENTIAN BANK LB 9 47.900 47.540 47.850 -0.330 LIFE & BANC SPLIT CORP LBS 8 10.030 9.920 9.950 -0.280 LIFE & BANC SPLIT CORP PR A LBS.PR.A 19 10.110 10.110 10.110 +0.010 LEGACY OIL AND GAS INC. LEG 557 5.760 5.500 5.720 -0.140 LABRADOR IRON ORE ROYALTY CORPORATION LIF 92 22.330 21.900 22.080 -0.060 LIQUOR STORES N.A. LTD. LIQ 1 13.010 13.010 13.010 -0.310 LUMENPULSE INC. LMP 11 17.580 17.260 17.370 -0.880 LINAMAR CORP LNR 54 57.320 55.830 56.850 -0.800 LONG RUN EXPLORATION LTD LRE 309 4.290 4.100 4.280 -0.030 LANESBOROUGH REIT WTS LRT.WT 5 0.140 0.140 0.140 0.000 LANESBOROUGH REIT A WTS. LRT.WT.A 5 0.395 0.395 0.395 +0.025 LAKE SHORE GOLD CORP. LSG 1305 1.170 1.130 1.170 +0.020 LIGHTSTREAM RESOURCES LTD. LTS 1047 4.800 4.520 4.760 +0.050 LUCARA DIAMOND CORP LUC 321 2.150 2.040 2.080 -0.110 LUNDIN MINING CORP. LUN 1762 5.580 5.260 5.410 -0.170 LYNDEN ENERGY CORP LVL 12 0.950 0.950 0.950 -0.010 LEUCROTTA EXPLORATION INC. LXE 66 2.090 2.000 2.010 -0.140 MAG SILVER CORP. MAG 5 8.250 8.050 8.250 +0.100 MAGELLAN AEROSPACE CORP. MAL 1 11.790 11.790 11.790 +0.020 MBAC FERTILIZER CORP. MBC 30 0.145 0.145 0.145 -0.005 MANITOBA TELECOM MBT 8 29.000 28.840 29.000 -0.030 MACDONALD DETTWILER MDA 2 83.090 82.880 82.880 -0.400 MAJOR DRILLING GRP MDI 68 6.590 6.460 6.590 +0.110 MEG ENERGY CORP. MEG 167 33.660 32.550 33.140 -0.430 MANITOK ENERGY INC. MEI 59 2.000 1.950 1.990 -0.090 MANULIFE FIN MFC 1048 21.300 20.910 21.280 +0.080 MANULIFE FINANCIAL CORP. CL 1 SER 5 MFC.PR.G 5 25.830 25.830 25.830 -0.170 MANULIFE FINANCIAL CORP RCPTS. MFC.R 15 21.090 20.750 21.090 +0.130 MAPLE LEAF FOODS MFI 39 19.060 18.590 18.910 -0.130 MANULIFE FLOATING RATE SENIOR LOAN FUND MFR.UN 5 9.760 9.760 9.760 +0.010 MAGNA INTERNATIONAL INC. COMMON MG 101 107.840 105.350 107.000 +0.250 GENWORTH MI CANADA INC. MIC 22 35.020 34.650 35.020 -0.390 PRECIOUS METALS AND MINING TRUST MMP.UN 10 2.180 2.180 2.180 -0.370 MART RESOURCES INC MMT 3207 1.210 1.070 1.210 -0.010 MANDALAY RESOURCES CORP MND 148 1.020 1.010 1.010 0.000 MITEL NETWORKS CORPORATION MNW 676 9.890 9.630 9.870 -0.040 MAPAN ENERGY LTD. MPG 10 1.540 1.540 1.540 -0.110 MOUNTAIN PROV J MPV 2 5.520 5.500 5.520 +0.220 MARTINREA INTERNATIONAL INC. MRE 33 13.000 12.510 12.690 -0.340 MORGUARD N.A. RESIDENTIAL REIT MRG.UN 4 10.200 10.180 10.200 +0.010 MORGUARD UN MRT.UN 2 18.350 18.280 18.280 -0.020 METRO INC. MRU 38 74.620 74.360 74.570 -0.410 MERUS LABS INTERNATIONAL INC. MSL 233 1.720 1.620 1.690 +0.040 MILESTONE APARTMENTS REIT MST.UN 10 11.790 11.600 11.790 +0.100 MULLEN GROUP LTD. MTL 318 25.140 24.590 25.040 -0.090 METANOR RESOURCES INC MTO 160 0.080 0.080 0.080 -0.055 MCEWEN MINING INC. MUX 28 2.180 2.120 2.120 -0.030 METHANEX CORP MX 33 72.360 70.750 72.360 -0.550 NATIONAL BANK OF CANADA NA 85 50.960 50.180 50.890 +0.500 NEWALTA CORPORATION NAL 46 22.120 21.450 21.630 -0.470 NORBORD INC. NBD 24 22.750 22.200 22.380 -0.440 NORTHERN BLIZZARD RES. INC. NBZ 7 16.880 16.560 16.750 -0.190 NEVADA COPPER CORP. NCU 14 1.660 1.620 1.620 -0.030 NORTHERN DYNASTY MINERALS LTD. NDM 15 0.550 0.550 0.550 -0.110 NEWSTRIKE CAPITAL INC. NES 10 1.160 1.160 1.160 -0.040 NOVAGOLD RES INC. NG 17 3.370 3.260 3.370 +0.070 NORTHERN GRAPHITE CORPORATION NGC 5 0.850 0.850 0.850 -0.050 NEW GOLD INC. NGD 392 5.800 5.570 5.710 +0.080 NGEX RESOURCES INC. NGQ 25 1.800 1.720 1.720 -0.120 NORANDA INCOME FUND NIF.UN 16 5.310 5.300 5.300 -0.070 NIKO RES NKO 80 0.750 0.700 0.740 +0.010 NORTH AMERICAN ENERGY PARTNERS INC. NOA 9 7.090 6.880 7.090 +0.120 NORTHLAND POWER INC. NPI 126 17.000 16.500 16.800 -0.260 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 43 28.330 27.950 28.060 +0.020 NEVSUN RES J NSU 451 3.980 3.810 3.950 -0.020 NEPTUNE TECHNOLOGIES & BIORESSOURCESINC. NTB 23 1.910 1.740 1.880 -0.080 NUVISTA ENERGY LTD. NVA 174 10.300 9.830 10.270 -0.160 THE NORTH WEST COMPANY INC. NWC 15 22.510 22.420 22.450 +0.110 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 68 9.660 9.530 9.610 -0.070 ONEX CORPORATION SV OCX 25 60.620 60.450 60.570 -0.390 OCEANAGOLD CORP. OGC 385 2.440 2.340 2.410 +0.050 ONCOLYTICS BIO ONC 5 0.590 0.590 0.590 +0.020 OSISKO GOLD ROYALTIES LTD. OR 21 14.340 14.000 14.340 +0.140 ORBITE ALUMINAE INC. ORT 35 0.440 0.420 0.435 -0.030 OPEN TEXT CORP OTC 37 61.490 59.760 61.330 -0.020 PRIMERO MINING CORP. P 160 5.540 5.360 5.480 -0.060 PAN AMERICAN J PAA 58 12.300 11.900 12.150 -0.160 PREMIUM BRANDS HOLDINGS CORP PBH 1 23.980 23.980 23.980 -0.600 PRECISION DRILLING CORPORATION PD 330 11.490 10.850 11.340 -0.280 N A PALLADIUM PDL 165 0.215 0.205 0.205 -0.005 PALADIN RESOURCES LTD. PDN 230 0.365 0.350 0.365 -0.005 PETRODORADO ENERGY LTD. PDQ 10 0.030 0.030 0.030 -0.005 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 70 35.040 34.150 34.920 -0.060 PREMIER GOLD MINES LTD. PG 41 2.680 2.620 2.650 -0.030 PENGROWTH ENERGY CORPORATION PGF 464 5.560 5.290 5.530 -0.050 PURE GOLD MINING INC. PGM 500 0.350 0.350 0.350 -0.020 PHX ENERGY SERVICES CORP. PHX 18 13.450 13.000 13.070 -0.350 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 33 23.860 23.520 23.830 +0.090 PARKLAND FUEL CORPORATION PKI 25 21.300 20.900 21.170 -0.180 PILOT GOLD INC. PLG 5 1.020 0.980 1.000 -0.030 PROMETIC LIFE SCIENCES INC. PLI 1521 1.650 1.520 1.580 -0.090 PARALLEL ENERGY TRUST PLT.UN 58 3.610 3.540 3.560 -0.070 PERPETUAL ENERGY INC. PMT 7 1.610 1.570 1.590 -0.040 PINECLIFF ENERGY INC. PNE 229 1.680 1.590 1.640 -0.010 PANORIENT ENERGY CORP. POE 38 2.000 1.980 2.000 +0.110 PETRO ONE ENERGY CORP. POP 20 0.510 0.510 0.510 -0.110 POTASH CORPORATION OF SASKATCHEWAN INC POT 83353 37.860 37.050 37.670 -0.710 PARAMOUNT RESOURCES LTD. POU 115 62.890 60.020 61.790 -1.330 POWER CORPORATION OF CANADA SV POW 81 30.720 30.240 30.700 -0.020 PEMBINA PIPELINE CORPORATION PPL 141 46.580 45.360 46.490 -0.160 PAINTED PONY PETROLEUM LTD. PPY 222 12.560 12.000 12.410 -0.050 PROBE MINES LTD PRB 12 2.200 2.170 2.170 -0.020 PACIFIC RUBIALES ENERGY CORP PRE 500 19.110 17.970 18.450 -0.610 PERSHIMCO RESOURCES INC. PRO 5 0.260 0.260 0.260 -0.010 PERSEUS MINING LIMITED PRU 35 0.340 0.330 0.335 +0.020 PETROWEST CORPORATION PRW 68 1.090 1.040 1.070 -0.040 POWERSHARES 1-5 LAD INVT GR CORP BD ETF PSB 5 19.400 19.400 19.400 -0.020 PULSE SEISMIC INC. PSD 53 3.150 2.970 2.970 -0.180 PASON SYSTEMS INC. PSI 8 30.910 30.550 30.700 -0.180 PRAIRIESKY ROYALTY LTD. PSK 116 34.670 33.790 34.600 +0.100 PETROAMERICA OIL CORP. PTA 530 0.280 0.270 0.270 -0.020 POET TECHNOLOGIES INC. PTK 229 1.280 1.150 1.230 -0.080 PETAQUILLA MINERALS LTD. PTQ 20 0.070 0.070 0.070 +0.010 PURE TECHNOLOGIES LTD. PUR 17 8.050 7.980 8.040 +0.040 PRETIUM RESOURCES INC. PVG 63 5.920 5.790 5.850 0.000 POWER FINANCIAL CORP. PWF 5 33.740 33.430 33.740 -0.100 POWER FINANCIAL CORP 6% SERIES I PWF.PR.I 1 25.600 25.600 25.600 +0.170 PENN WEST PETROLEUM LTD. PWT 935 7.120 6.760 6.990 -0.170 PAREX RESOURCES INC. PXT 128 12.350 11.670 12.120 -0.450 BLACKPEARL RESOURCES INC. PXX 49891 2.080 2.020 2.050 -0.060 PARAMOUNT GOLD AND SILVER CORP. PZG 1 1.000 1.000 1.000 -0.010 QUEBECOR INC. CL.B SV QBR.B 41 27.920 27.600 27.920 +0.020 QUESTOR TECHNOLOGY INC. QST 33 3.670 3.650 3.670 -0.050 ROMARCO MINERALS INC. R 80 0.730 0.710 0.710 -0.030 RITCHIE BROS AUCTIONEERS INC. RBA 73 25.790 25.440 25.700 +0.100 RB ENERGY INC. RBI 205 0.145 0.120 0.120 -0.030 RICHELIEU HARDWARE RCH 2 49.880 49.880 49.880 +0.930 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 96 42.170 41.750 42.080 +0.280 RDX TECHNOLOGIES CORPORATION RDX 5 0.170 0.170 0.170 -0.050 ROCK ENERGY INC. RE 77 6.940 6.680 6.860 -0.300 CDN REAL ESTATE UN REF.UN 24 48.500 47.980 48.500 +0.040 RIOCAN REAL EST UN REI.UN 182 25.870 25.550 25.780 +0.100 REITMANS CANADA LTD. CL.A NV RET.A 11 6.280 6.110 6.160 -0.210 RICHMONT MINES RIC 21 2.330 2.210 2.310 +0.080 RIO ALTO MINING LIMITED RIO 591 2.600 2.520 2.530 -0.090 REDKNEE SOLUTIONS INC. RKN 78 3.560 3.410 3.500 0.000 ROCKY MOUNTAIN DEALERSHIPS INC. RME 5 10.760 10.740 10.760 -0.200 RETROCOM REIT RMM.UN 279 4.270 4.220 4.240 -0.010 RMP ENERGY INC. RMP 410 6.620 6.250 6.570 -0.120 RUBICON MINERALS CORP. RMX 98 1.570 1.500 1.520 -0.050 TRANSALTA RENEWABLES INC. RNW 24 11.420 11.310 11.420 +0.070 ROUTE1 INC ROI 550 0.040 0.040 0.040 0.000 RONA INC. RON 68 13.680 13.460 13.560 -0.110 RAGING RIVER EXPLORATION INC. RRX 890 8.760 8.200 8.590 -0.210 ROGERS SUGAR INC. RSI 94 4.560 4.390 4.480 -0.080 ARTEK EXPLORATION LTD. RTK 103 2.650 2.630 2.640 -0.090 RUSSEL METALS RUS 39 34.730 33.820 34.460 -0.220 RESVERLOGIX CORP. RVX 5 0.740 0.740 0.740 +0.040 BIOSYENT INC. RX 3 9.950 9.950 9.950 -0.560 ROYAL BANK OF CANADA RY 390 79.750 78.610 79.650 0.000 SHERRITT INTL RV S 800 3.170 3.060 3.140 0.000 SAPUTO INC. SAP 53 32.510 32.060 32.250 +0.140 ASIAN TELEVISION NTWRK INTL SAT 25 2.820 2.820 2.820 -0.080 SEARS CANADA INC SCC 1 10.870 10.870 10.870 +0.170 SHAWCOR LTD SCL 25 54.020 52.870 53.930 -1.310 SPROTT RESOURCE CORP SCP 110 2.610 2.450 2.570 -0.110 SEA DRAGON ENERGY INC. SDX 100 0.055 0.055 0.055 -0.010 SEABRIDGE GOLD INC. SEA 12 9.200 8.870 9.180 +0.090 SERINUS ENERGY INC. SEN 10 2.080 2.080 2.080 -0.100 SECURE ENERGY SERVICES INC. SES 230 23.110 22.180 22.790 -0.810 SPYGLASS RESOURCES CORP SGL 706 1.370 1.350 1.360 -0.020 SAN GOLD CORP SGR 10 0.095 0.095 0.095 -0.005 SURGE ENERGY INC. SGY 1164 6.840 6.530 6.820 -0.090 SPROTT INC SII 61 2.760 2.700 2.700 -0.050 SCITI TRUST SIN.UN 10 11.340 11.310 11.340 -0.180 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 218 27.140 26.770 27.140 +0.030 SUN LIFE FINANCIAL INC. SLF 241 40.250 39.550 40.040 -0.200 SILVER WHEATON CORP. SLW 318 22.520 21.880 22.370 -0.090 SULLIDEN MINING CAPITAL INC. SMC 10 0.470 0.470 0.470 -0.170 SEMAFO J SMF 426 4.000 3.890 3.940 +0.020 SNC-LAVALIN SV SNC 57 53.140 52.250 52.410 +0.250 SUNOPTA INC. SOY 4 14.110 14.110 14.110 +0.320 SUPERIOR PLUS CORP. SPB 32 13.990 13.690 13.930 -0.260 SPARTAN ENERGY CORP. SPE 8207 3.370 3.130 3.340 -0.100 STORM RESOURCES LTD. SRX 82 5.900 5.760 5.850 -0.070 SYMPHONY FLOATING RATE SENIOR LOAN FUND SSF.UN 4 9.480 9.480 9.480 -0.150 SANDSTORM GOLD LTD. SSL 17 4.870 4.790 4.830 +0.020 SILVER STANDARD RES INC. SSO 202 6.670 6.460 6.590 -0.160 STUDENT TRANSPORTATION INC. COMMON STB 17 6.940 6.900 6.900 -0.030 STANTEC INC STN 5 72.310 71.910 72.220 -0.350 SOUTHERN PACIFIC RESOURES CORP STP 730 0.040 0.040 0.040 0.000 SUNCOR ENERGY INC. SU 733 40.280 39.040 40.040 +0.030 SANDVINE CORPORATION SVC 802 2.840 2.750 2.770 +0.060 SILVERCREST MINES INC SVL 4 1.670 1.660 1.670 +0.010 SILVERCORP METALS INC. SVM 9 1.770 1.750 1.770 -0.010 SAVANNA ENERGY SERVICES CORP SVY 57 7.010 6.600 7.000 +0.030 SIERRA WIRELESS SW 26 28.720 27.650 28.700 +0.100 TELUS CORPORATION T 265 38.930 38.230 38.850 +0.540 TRANSALTA CORPORATION TA 162 11.750 11.520 11.700 -0.060 TAG OIL LTD TAO 125 1.690 1.630 1.680 0.000 TWIN BUTTE ENERGY LTD. TBE 1392 1.550 1.480 1.520 -0.040 TECK RESOURCES LTD. CL.B SV TCK.B 840 20.840 19.870 20.560 -0.200 TRANSCONTINENTAL INC. CL A SV TCL.A 64 14.280 13.990 14.270 -0.220 THOMPSON CREEK METALS COMPANY TCM 198 2.410 2.310 2.380 -0.060 TRICON CAPITAL GROUP INC. TCN 23 7.740 7.560 7.690 +0.040 TRICAN WELL TCW 116 12.630 12.170 12.550 -0.110 TORONTO-DOMINION BANK TD 677 54.180 53.440 53.940 -0.440 TD BANK 5 YR RESET PR SER 3 TD.PF.B 5 25.170 25.170 25.170 +0.030 TD BANK CL. A FIRST PREF. SERIES O TD.PR.O 13 25.270 25.270 25.270 0.000 TRINIDAD DRILLING LTD. TDG 183 8.280 7.870 8.260 +0.160 TOSCANA ENERGY INCOME CORPORATION TEI 1 12.830 12.830 12.830 -0.660 TRILOGY ENERGY CORP. TET 56 24.530 23.800 24.510 -0.100 TRANSFORCE INC. TFI 59 26.880 26.500 26.840 0.000 TRANSGLOBE J TGL 111 6.520 6.260 6.300 -0.330 TERANGA GOLD CORPORATION TGZ 25 0.740 0.740 0.740 -0.020 TIM HORTONS INC. THI 716 88.020 87.630 87.750 -0.090 TAHOE RESOURCES INC. THO 30 22.730 22.270 22.640 +0.020 TOROMONT IND TIH 7 26.270 25.850 26.270 -0.130 TEKMIRA PHAMACEUTICALS CORP TKM 14 29.490 27.590 28.330 -0.240 TASEKO MINES LTD. TKO 18 1.900 1.880 1.900 -0.020 TALISMAN ENERGY INC. TLM 1271 9.330 9.010 9.090 -0.350 TEMBEC INC. TMB 36 3.050 2.990 3.050 +0.020 TIMBERCREEK MORTGAGE INVEST TMC 83 9.040 8.810 8.850 -0.260 TIMMINS GOLD CORP TMM 9 1.420 1.380 1.390 -0.020 TRANSATLANTIC PETROLEUM CORP. TNP 1 9.340 9.340 9.340 -0.970 TANZANIAN ROYALTY EXPLORATION CORP. TNX 1 2.220 2.220 2.220 -0.160 TORC OIL & GAS LTD. TOG 342 11.930 11.380 11.900 +0.010 TOTAL ENERGY SERVICES INC. TOT 2 19.510 19.510 19.510 -1.290 TOURMALINE OIL CORP. TOU 57 49.020 47.890 48.500 -0.310 TEMPLE HOTELS INC. TPH 216 4.860 4.680 4.750 -0.150 TAIPAN RESOURCES INC TPN 45 0.350 0.350 0.350 -0.040 THOMSON REUTERS CORP. TRI 106 40.750 40.300 40.750 +0.080 TRANSCANADA CORPORATION TRP 319 56.970 55.570 56.700 -0.260 TRANSCANADA CORP. PR. SER. 1 TRP.PR.A 171 22.450 22.450 22.450 -0.040 TURQUOISE HILL RESOURCES LTD. TRQ 225 4.180 4.030 4.170 +0.040 TRIBUTE PHARMACEUTICALS CANADA INC. TRX 1175 0.650 0.570 0.570 -0.100 TRANSAT A.T. INC. CLASS B TRZ.B 2 8.750 8.700 8.750 -0.120 TOP 20 U.S. DIVIDEND TRUST CL A TUT.UN 5 10.920 10.920 10.920 -0.160 TREVALI MINING CORPORATION TV 462 1.170 1.110 1.160 +0.030 TAMARACK VALLEY ENERGY LTD. TVE 241 6.390 6.000 6.280 -0.170 TWEED MARIJUANA INC. TWD 5 2.130 2.030 2.030 -0.220 TOREX GOLD RESOURCES INC. TXG 3807 1.540 1.480 1.530 +0.050 URANIUM PARTICIPATION CORP. U 47 5.020 4.910 5.000 -0.040 UEX CORP UEX 225 0.310 0.305 0.305 -0.010 DOMTAR CORPORATION UFS 13 39.800 38.570 39.570 +0.730 UNI SELECT INC UNS 1 28.140 28.140 28.140 -0.160 URTHECAST CORP. UR 36 1.090 1.060 1.090 -0.060 URANERZ ENERGY CORPORATION URZ 9 1.140 1.140 1.140 -0.080 US OIL SANDS INC. USO 20 0.090 0.090 0.090 -0.025 VANGUARD CDN AGGREGATE BOND INDEX ETF VAB 7 25.180 25.180 25.180 +0.140 VERMILION ENERGY INC. VET 166 66.800 64.980 66.660 -0.340 VISIBLE GOLD MINES VGD 110 0.070 0.070 0.070 +0.050 VOGOGO INC. VGO 30 2.880 2.860 2.880 -0.310 5N PLUS INC. VNP 26 2.890 2.770 2.880 -0.010 VALENER INC. VNR 2 15.690 15.690 15.690 -0.010 VALEANT PHARMACEUTICALS INTL INC. VRX 163 146.740 141.540 141.540 -5.560 VANGUARD CDN SHORT-TERM BOND INDEX ETF VSB 165 24.750 24.750 24.750 +0.030 VERESEN INC. VSN 334 17.640 17.090 17.580 +0.320 VERESEN INC. SUBS. RCPTS. VSN.R 1187 17.880 16.970 17.480 +0.310 WHITECAP RESOURCES INC. WCP 832 15.710 15.080 15.530 -0.200 WESTERN FOREST PRODUCTS INC. WEF 4673 2.200 2.110 2.170 -0.010 WESTERNONE INC. WEQ 107 7.180 7.060 7.170 -0.120 WEST FRASER TIMBER WFT 95 54.910 53.910 54.180 -0.190 WI-LAN INC WIN 285 3.560 3.350 3.520 -0.410 WPT INDUSTRIAL REIT USD WIR.U 13 10.100 10.100 10.100 -0.200 WESTJET AIRLINES LTD. WJA 404 30.850 30.550 30.620 -0.260 WAJAX CORP WJX 0 GEORGE WESTON LIMITED WN 29 88.490 87.430 88.400 +0.360 WESTPORT INNOV WPT 63 8.980 8.360 8.430 -0.390 WESTERN POTASH CORPORATION WPX 165 0.300 0.290 0.290 -0.020 WESTERN ENERGY SVCS CORP WRG 51 8.760 8.470 8.680 -0.130 WSP GLOBAL INC. WSP 823 35.810 35.540 35.700 -0.190 WSP GLOBAL INC. SUBS. RECEIPTS WSP.R 2 35.640 35.610 35.610 +0.310 WESTSHORE TERMINALS INVESTMENT CORP. WTE 19 33.070 32.240 33.000 -0.220 iSHARES CANADIAN UNIVERSE BOND INDEX ETF XBB 8715 31.030 31.010 31.030 +0.120 iSHARES CANADIAN CORPORATE BD INDEX ETF XCB 35 21.310 21.300 21.300 -0.010 XTREME DRILLING AND COIL SERVICES CORP. XDC 31 3.720 3.670 3.710 -0.180 iSHARES S&P/TSX CAPPED ENERGY INDEX ETF XEG 1184 17.980 17.530 17.890 -0.140 iSHARES S&P/TSX CAPPED FINANCIALS INDEX XFN 216 31.210 30.850 31.210 -0.030 iSHARES CANADIAN GOVERNMENT BOND INDEX E XGB 1 21.510 21.510 21.510 +0.080 iSHARES S&P/TSX GLOBAL GOLD INDEX ETF XGD 75 10.480 10.340 10.480 +0.090 iSHARES U.S. HIGH YIELD BOND INDEX ETF C XHY 10 21.360 21.360 21.360 +0.080 iSHARES S&P/TSX 60 INDEX ETF XIU 3605 21.470 21.150 21.460 -0.060 iSHARES CORE HIGH QUALITY CDN INDEX ETF XQB 11 20.550 20.550 20.550 -0.010 EXETER RESOURCES CORP XRC 5 0.620 0.620 0.620 -0.050 iSHARES S&P/TSX CAPPED REIT INDEX ETF XRE 42 16.030 15.950 16.030 +0.030 iSHARES CDN SHORT TERM BOND INDEX ETF XSB 1258 28.550 28.540 28.540 +0.010 iSHARES CORE S&P 500 INDEX ETF CAD HDGD XSP 1 22.460 22.460 22.460 -0.150 SIRIUS XM CANADA HOLDINGS INC. SV XSR 20 6.950 6.950 6.950 -0.100 iSHARES DIVERSIFIED MONTHLY INCOME ETF XTR 79 12.100 12.060 12.060 -0.040 YELLOW MEDIA LIMITED Y 3 14.720 14.720 14.720 +0.290 YANGARRA RESOURCES LTD. YGR 1 2.800 2.800 2.800 -0.120 YAMANA GOLD INC YRI 1981 6.870 6.550 6.820 +0.230 BMO AGGREGATE BOND INDEX ETF ZAG 1 15.650 15.650 15.650 +0.040 ZARGON OIL & GAS LTD. ZAR 1 6.630 6.630 6.630 -0.220 BMO SHORT CORPORATE BOND INDEX ETF ZCS 46 14.750 14.750 14.750 +0.010 BMO DISCOUNT BOND INDEX ETF ZDB 1 15.350 15.350 15.350 -0.130 BMO S&P/TSX EQUAL WEIGHT BANKS INDEX ETF ZEB 347 23.590 23.280 23.590 -0.100 ZENYATTA VENTURES LTD. ZEN 62 1.880 1.820 1.830 -0.020 BMO HI YLD US CORP BD HGD CAD INDEX ETF ZHY 3 15.700 15.700 15.700 +0.050 BMO JUNIOR GOLD INDEX ETF ZJG 994 6.630 6.630 6.630 -1.860 BMO S&P/TSX EQ WT GL BASE MET HD CAD ETF ZMT 600 12.130 12.130 12.130 -0.730 BMO S&P/TSX LADDERED PREF SHARE IND ETF ZPR 27 14.160 14.150 14.150 -0.020 BMO SHORT PROVINCIAL BOND INDEX ETF ZPS 2797 14.280 14.280 14.280 -0.020 BMO EQUAL WEIGHT REIT INDEX ETF ZRE 14 19.580 19.440 19.440 -0.150 BMO COVERED CALL UTILITIES ETF ZWU 176 15.450 15.450 15.450 -0.080 Trades: 40,216 Total Volume: 29,546,235 Total Value: $630,572,341 Advanced: 176 Declined: 403 Unchanged: 3,754 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.