Pure Trading Daily Market Summary October 10 2014 Closing Numbers Stock Symbol Vol(00s) High Low Close Change ALLANA POTASH CORP. AAA 35 0.280 0.280 0.280 +0.005 PURE INDTL REAL ESTATE TR AAR.UN 199 4.440 4.350 4.430 +0.040 ADVANTAGE OIL & GAS LTD. AAV 240 5.090 4.760 4.920 -0.150 ALLBANC SPLIT CORP. C PR SER 1 ABK.PR.C 2 32.100 32.100 32.100 0.000 ATHABASCA MINERALS INC ABM 40 1.440 1.380 1.380 -0.030 ABSOLUTE SOFTWARE CORP. ABT 2 6.720 6.670 6.670 -0.030 BARRICK GOLD CORPORATION ABX 208 15.660 15.090 15.120 -0.490 AIR CANADA CL A AC.A 73 7.420 7.150 7.230 -0.350 AIR CANADA CL B AC.B 497 7.460 7.110 7.210 -0.360 ATCO LTD. CL.I NV ACO.X 19 45.530 44.940 45.250 +0.030 AUTOCANADA INC. ACQ 104 56.830 54.380 56.400 -0.250 ALARIS ROYALTY CORP AD 25 29.620 29.180 29.240 -0.410 ARSENAL ENERGY INC. AEI 1 8.150 8.150 8.150 -0.240 AGNICO EAGLE MINES LIMITED AEM 146 33.950 32.500 32.710 -0.270 ARGENT ENERGY TRUST AET.UN 19 1.940 1.910 1.910 -0.010 AG GROWTH INTERNATIONAL INC. AFN 5 44.690 44.150 44.500 -0.100 AGF MANAGEMENT LTD. CL.B NV AGF.B 104 10.090 9.650 10.010 -0.070 ALAMOS GOLD INC. AGI 62 9.450 9.190 9.300 -0.330 AGT FOOD AND INGREDIENTS INC. AGT 5 26.770 26.220 26.770 +0.150 AGRIUM INC AGU 11 95.260 94.440 94.510 -0.500 ASTON HILL FINANCIAL INC AHF 119 1.090 1.070 1.080 -0.010 ALTUS GROUP LIMITED AIF 7 19.390 19.250 19.300 0.000 AIMIA INC. AIM 242 16.250 15.910 15.960 -0.030 ALIX RESOURCES CORP AIX 600 0.010 0.010 0.010 -0.005 ASANKO GOLD INC. AKG 70 2.200 2.140 2.170 -0.060 ALTAGAS LTD. ALA 139 45.080 43.830 44.640 -0.200 ALTIUS MINERALS CORP. ALS 9 11.390 11.240 11.240 -0.120 AUTOMODULAR CORPORATION AM 14 2.160 2.150 2.150 +0.020 AINSWORTH LUMBER CO. LTD ANS 246 2.410 2.270 2.370 -0.090 ALLIED NEVADA GOLD CORP ANV 12 2.980 2.940 2.940 -0.120 SPHERE 3D CORPORATION ANY 7 6.210 6.210 6.210 -0.630 AFRICA OIL CORP AOI 236 4.610 4.400 4.430 -0.350 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 19 34.950 34.530 34.620 +0.050 APPALACHES RESOURCES INC APP 150 0.030 0.030 0.030 +0.005 ALGONQUIN POWER & UTILITIES CORP. AQN 67 8.770 8.620 8.620 -0.240 ARGONAUT GOLD INC. AR 122 3.850 3.610 3.640 -0.060 AECON GROUP INC ARE 63 14.670 14.410 14.580 -0.180 ARC RESOURCES LTD. ARX 155 27.610 26.300 26.800 -0.210 ALACER GOLD CORP. ASR 98 2.210 2.110 2.130 -0.040 ATS AUTOMATION ATA 47 12.100 11.920 12.020 -0.080 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 64 35.760 35.310 35.480 -0.220 ATHABASCA OIL CORPORATION ATH 1864 4.700 4.270 4.590 +0.030 ATLANTIC POWER CORP. ATP 33 2.280 2.150 2.200 -0.090 AURICO GOLD INC. AUQ 37 3.900 3.700 3.770 -0.110 AVIGILON CORPORATION AVO 53 14.450 13.790 14.030 -0.720 ARTIS REIT AX.UN 51 15.450 15.250 15.340 -0.030 ANDERSON ENERGY LTD. AXL 5 0.270 0.270 0.270 -0.025 AXIA NETMEDIA J AXX 14 2.480 2.480 2.480 -0.020 AMAYA GAMING GROUP INC. AYA 240 29.050 27.370 27.370 -2.680 BELL ALIANT INC. BA 7 30.760 30.750 30.750 0.000 BADGER DAYLIGHTING LTD. BAD 20 26.190 25.380 25.860 +0.090 BAJA MINING CORP. BAJ 60 0.035 0.035 0.035 -0.005 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 14 49.680 49.300 49.300 -0.320 BROOKFIELD ASSET MGMT A PR SER 42 BAM.PF.G 30 25.060 25.020 25.050 +0.030 BALMORAL RESOURCES LTD. BAR 137 1.290 1.200 1.220 -0.120 BLACKBERRY LIMITED BB 385 10.330 10.050 10.240 +0.060 BOMBARDIER INC. CL. B SV BBD.B 559 3.560 3.510 3.530 -0.040 BCE INC. BCE 65 48.390 47.670 47.670 -0.560 BEAR CREEK MINING CORP BCM 40 1.640 1.510 1.610 -0.090 BLACK DIAMOND GROUP LIMITED BDI 4 22.450 22.200 22.200 -0.220 BIRD CONSTRUCTION INC. BDT 1 13.410 13.410 13.410 -0.240 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 10 70.140 69.380 70.020 +0.240 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 1 34.320 34.320 34.320 -0.390 BROOKFIELD GLOBAL INFRASTR SEC INCOME FD BGI.UN 4 9.950 9.900 9.900 -1.070 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 26 28.580 28.270 28.330 0.000 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 3 42.290 42.070 42.070 -0.330 BIRCHCLIFF ENERGY LTD. BIR 210 9.750 9.070 9.420 -0.110 BNK PETROLEUM INC. BKX 15 0.660 0.660 0.660 -0.050 BALLARD POWER SYSTEMS INC BLD 16 3.150 2.980 3.070 -0.130 BORALEX INC. BLX 2 12.710 12.690 12.690 -0.160 BANK OF MONTREAL BMO 166 82.540 81.430 81.790 -0.920 BMO 5 YR B PR SERIES 29 BMO.PR.T 5 25.320 25.320 25.320 +0.020 BMO 5 YR RESET CL B PR SERIES 31 BMO.PR.W 5 25.080 25.080 25.080 -0.020 BIONICHE LIFE J BNC 10 0.230 0.230 0.230 +0.005 BONTERRA ENERGY CORP. BNE 16 52.590 50.850 52.020 -0.960 BANKERS PETROLEUM LTD. BNK 938 4.600 4.310 4.440 -0.190 BONAVISTA ENERGY CORPORATION BNP 282 12.030 11.520 11.700 -0.070 BANK OF NOVA SCOTIA BNS 33 68.950 67.960 67.960 -1.040 BOSTON PIZZA ROYALTIES INCOME FUND BPF.UN 2 20.390 20.370 20.370 -0.580 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 6 24.200 24.080 24.200 +0.160 BROOKFIELD RENEW PWR PR A SER 6 BRF.PR.F 1 20.350 20.350 20.350 -1.150 BTB REIT BTB.UN 48 4.680 4.660 4.680 -0.010 BAYTEX ENERGY CORP. BTE 441 38.270 36.020 37.010 +0.040 B2GOLD CORP. BTO 1281 2.520 2.320 2.420 -0.020 BELLATRIX EXPLORATION LTD BXE 573 6.070 5.860 6.010 -0.100 BOYD GROUP INCOME FUND 5.75% 31DEC17 BYD.DB 50 169.990 169.990 169.990 -5.590 BOYD GROUP INCOME FUND BYD.UN 4 39.880 39.120 39.210 -1.440 CAE INC CAE 66 14.120 13.820 14.080 +0.060 CANAM GROUP INC. CAM 25 10.660 10.560 10.570 -0.230 CDN APARTMENT UN CAR.UN 31 23.940 23.660 23.660 -0.120 CASCADES INC CAS 74 5.990 5.840 5.930 0.000 CALLIDUS CAPITAL CORPORATION CBL 2 22.000 21.800 21.800 -1.200 iSHARES 1-5 YEAR LADD CORP BND IN ETF CBO 119 19.580 19.550 19.550 -0.030 iSHARES BRIC INDEX ETF CBQ 1 24.000 24.000 24.000 -0.590 COGECO CABLE INC. SV CCA 32 58.570 57.360 57.560 -1.550 CCL INDUSTRIES INC. CL. B NV CCL.B 5 111.900 108.980 108.980 -3.410 CAMECO CORP CCO 86 18.630 17.990 18.000 -0.290 CATAMARAN CORPORATION CCT 14 47.130 46.160 46.190 -0.160 CORRIDOR RESOURCES INC. CDH 2 1.460 1.460 1.460 +0.210 CANELSON DRILLING INC CDI 86 5.820 5.470 5.700 -0.080 COM DEV INTL CDV 31 3.530 3.450 3.530 +0.030 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 138 8.750 8.190 8.330 -0.320 CALMENA ENERGY SERVICES INC. CEZ 100 0.015 0.015 0.015 -0.005 CANACCORD GENUITY GROUP INC. CF 343 11.110 10.810 10.900 -0.180 CONIFEX TIMBER INC. CFF 7 7.120 7.080 7.120 -0.780 CONFEDERATION MINERALS LTD CFM 30 0.090 0.090 0.090 -0.015 CARFINCO FINANCIAL GROUP INC. CFN 29 11.310 11.310 11.310 -0.010 CANFOR CORP CFP 49 23.720 23.030 23.450 -0.380 CALFRAC WELL SERVICES LTD. CFW 98 15.170 13.820 13.880 -1.310 CENTERRA GOLD INC. CG 98 5.750 5.510 5.560 +0.110 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 63 3.110 3.000 3.020 -0.060 CINEPLEX INC. CGX 116 41.040 41.000 41.000 -0.020 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 73 19.590 19.500 19.500 -0.100 CHAPARRAL GOLD CORP. CHL 7340 0.600 0.590 0.590 -0.010 CHOICE PROPERTIES REIT CHP.UN 28 10.450 10.390 10.430 -0.010 CHORUS AVIATION INC. CL B CHR.B 528 4.070 3.990 4.070 +0.020 CI FINANCIAL CORP. CIX 69 31.880 31.280 31.600 -0.540 CARDINAL ENERGY LTD. CJ 224 17.060 15.890 16.750 -0.100 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 14 24.980 24.780 24.820 -0.350 CHINOOK ENERGY INC. CKE 51 1.720 1.610 1.610 -0.200 CRAILAR TECHNOLOGIES INC. CL 5 0.380 0.380 0.380 -0.140 iSHARES 1-5 YEAR LADDERED GOV BD IN ETF CLF 17 19.280 19.280 19.280 +0.020 CONNACHER OIL & GAS LTD. CLL 360 0.090 0.085 0.090 0.000 CLEARWATER SEAFOODS INCORPORATED CLR 5 10.450 10.380 10.390 -0.080 CELESTICA INC SV CLS 19 11.080 10.700 10.710 -0.430 CANADIAN IMPERIAL BANK OF COMMERCE CM 73 100.930 99.570 99.700 -1.350 CDN IMP BANK SER 26 CM.PR.D 87 25.000 24.980 24.980 0.000 CIBC RATE RESET CL A PR SER 39 CM.PR.O 3 25.290 25.290 25.290 -0.300 COMPUTER MODELLING GROUP LTD CMG 24 11.100 10.720 10.990 -0.090 CANACOL ENERGY LTD CNE 687 3.940 3.690 3.860 -0.170 CONTINENTAL GOLD LIMITED CNL 37 3.090 2.910 2.960 0.000 CDN NATURAL RES CNQ 222 39.310 38.310 38.530 -0.530 CANADIAN NATIONAL RAILWAY CO. CNR 65 74.330 71.340 72.300 -2.190 COASTAL GOLD CORP. COD 10 0.015 0.015 0.015 +0.005 CANADIAN OIL SANDS LIMITED COS 239 18.830 17.970 18.320 -0.580 CANADIAN PACIFIC RAILWAY LIMITED CP 114 218.830 203.200 212.470 -10.050 CRESCENT POINT ENERGY CORP. CPG 179 37.570 36.350 36.800 -0.230 CAPITAL POWER CORPORATION CPX 68 27.220 26.660 26.660 -0.600 CEQUENCE ENERGY LTD. CQE 290 1.570 1.500 1.510 -0.080 CREW ENERGY INC CR 305 8.710 8.090 8.340 -0.330 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 119 12.990 12.840 12.880 -0.110 CAPSTONE MINING CORP. CS 215 2.070 1.970 2.020 +0.030 iSHARES ADVANT SHORT DUR HIGH INC ETF CSD 5 19.760 19.760 19.760 -0.080 CAPSTONE INFRASTRUCTURE CORP. CSE 119 4.080 4.000 4.060 -0.030 CHARTWELL RETIREMENT RESIDENCES CSH.UN 119 11.040 10.980 10.980 -0.020 CONTRANS GROUP INC. CSS 26 14.990 14.910 14.940 -0.020 CONSTELLATION SOFTWARE INC. CSU 55 285.660 278.200 280.170 -6.620 CANADIAN TIRE CORPORATION CL. A NV CTC.A 23 121.450 120.250 120.910 +0.320 CANADIAN UTILITIES LTD. CL.A NV CU 23 39.050 38.660 38.660 -0.400 CANADIAN UTILITIES LTD SEC PERF SER CC CU.PR.F 1 22.240 22.240 22.240 -0.280 COMINAR R E UN CUF.UN 303 19.050 18.820 18.830 -0.140 COPPER MINING CORPORATION CUM 137 2.150 2.020 2.030 -0.140 CANEXUS CORPORATION CUS 314 4.140 4.020 4.050 -0.070 CENOVUS ENERGY INC. CVE 179 27.700 27.070 27.250 -0.490 CDN WESTERN BANK CWB 61 38.930 38.370 38.430 -0.570 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 417 26.640 26.240 26.240 -0.190 CALIBRE MINING CORP CXB 10 0.175 0.175 0.175 +0.020 CONCORDIA HEALTHCARE CORP. CXR 20 38.250 37.350 37.440 -0.670 COUNSEL CORP CXS 20 1.590 1.590 1.590 -0.010 CAYDEN RESOURCES INC. CYD 32 3.000 2.950 3.000 +0.060 DREAM OFFICE REIT D.UN 187 28.040 27.780 27.780 -0.010 DUNDEE CORP. CL.A SV DC.A 47 16.260 16.060 16.070 -0.110 DONNYCREEK ENERGY INC. DCK 35 2.130 2.100 2.130 -0.050 DOMINION DIAMOND CORPORATION DDC 6 15.780 15.740 15.780 -0.010 DELPHI ENERGY CORP. DEE 592 2.750 2.510 2.590 -0.170 DETOUR GOLD CORP. DGC 312 8.870 8.200 8.470 -0.210 DIVIDEND GROWTH SPLIT CORP. PREF DGS.PR.A 44 10.150 10.150 10.150 0.000 DH CORPORATION DH 23 31.740 31.530 31.720 -0.400 DHX MEDIA LTD. COMMON VOTING DHX.B 42 9.140 8.770 8.840 -0.290 DREAM INDUSTRIAL REIT DIR.UN 134 9.190 9.040 9.170 +0.050 DENISON MINES CORP DML 1421 1.130 1.090 1.100 -0.030 CIPHER PHARMACEUTICALS INC. DND 14 11.060 10.770 11.060 +0.080 DOLLARAMA INC. DOL 5 96.930 96.350 96.490 -0.270 BRP INC. DOO 2 24.330 24.130 24.130 -0.240 DUNDEE PRECIOUS METALS INC. DPM 70 4.530 4.160 4.310 0.000 DREAM GLOBAL REIT DRG.UN 342 9.220 9.070 9.150 +0.040 DIRTT ENVIRONMENTAL SOLUTIONS LTD. DRT 23 3.200 3.180 3.200 -0.300 DESCARTES SYS DSG 26 15.720 15.360 15.610 -0.100 DEETHREE EXPLORATION LTD. DTX 190 7.540 7.110 7.380 +0.010 DRAGONWAVE INC. DWI 9 1.300 1.280 1.280 -0.030 ENCANA CORP. ECA 56 22.640 22.050 22.200 -0.410 ENERCARE INC. ECI 141 14.280 13.880 13.940 -0.450 ENDEAVOUR SILVER CORP. EDR 51 5.000 4.630 4.760 -0.150 ELEMENT FINANCIAL CORPORATION EFN 159 12.770 12.500 12.520 -0.280 ENERGY FUELS INC. EFR 1 6.930 6.930 6.930 -0.120 ENERFLEX LTD. EFX 12 17.790 17.290 17.600 -0.230 EAGLE ENERGY TRUST EGL.UN 108 5.140 4.940 5.050 -0.070 EASYHOME LTD. EH 9 23.360 23.130 23.350 -0.360 EXCHANGE INCOME CORPORATION EIF 9 16.380 15.540 16.250 -0.210 CANOE EIT INCOME FUND TRUST EIT.UN 142 12.160 12.050 12.080 -0.030 ELDORADO GOLD ELD 116 8.480 8.140 8.160 -0.180 EMERA INCORPORATED EMA 36 35.710 35.060 35.060 -0.630 EMPIRE COMPANY LTD. CL.A NV EMP.A 13 75.440 74.800 75.010 -0.870 ENBRIDGE INC ENB 45 50.820 49.560 50.350 -0.620 ENBRIDGE INC. PR SERIES 15 ENB.PF.G 2 24.920 24.920 24.920 -0.080 ENBRIDGE INC. PREFERRED SERIES D ENB.PR.D 1 24.140 24.140 24.140 +0.040 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 42 30.070 29.750 29.850 -0.330 ENBRIDGE INCOME FD HLDGS INC RCPTS ENF.R 4 29.500 29.500 29.500 0.000 EPSILON ENERGY LTD. EPS 5 4.140 4.070 4.070 -0.050 ENERPLUS CORPORATION ERF 141 17.860 16.890 17.400 -0.130 ENSIGN ENERGY SERVICES INC. ESI 79 14.130 13.540 13.660 -0.300 ESSENTIAL ENERGY SERVICES LTD. ESN 47 2.200 2.110 2.150 -0.070 ESPIAL GROUP INC. ESP 10 2.130 2.130 2.130 -0.060 EVERTZ TECHNOLOGIES LIMITED ET 1 15.500 15.500 15.500 -0.600 EXTENDICARE INC. EXE 37 8.070 7.920 8.010 -0.090 FIRST CAPITAL REALTY INC. FCR 27 17.720 17.600 17.610 0.000 FISSION URANIUM CORP. FCU 350 0.730 0.730 0.730 -0.050 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 14 517.010 509.570 510.360 -1.100 FIRST QUANTUM J FM 994 19.480 18.580 18.620 -0.520 FRANCO-NEVADA CORPORATION FNV 53 58.540 56.930 57.470 -0.790 FIRST MAJESTIC SILVER CORP FR 65 8.390 7.960 8.060 -0.150 CANYON SERVICES GROUP INC. FRC 147 11.280 10.700 11.040 -0.410 FREEHOLD ROYALTIES LTD. FRU 39 21.950 21.040 21.690 -0.020 FIRSTSERVICE CORPORATION SV FSV 36 61.400 60.500 60.500 +0.330 FINANCIAL 15 SPLIT CORP FTN 4 8.990 8.980 8.990 -0.290 FINANCIAL 15 SPLIT CORP FTN.PR.A 9 10.060 10.060 10.060 0.000 FORTIS INC FTS 121 35.230 34.630 34.650 -0.640 FORTIS INC. FXD RATE PR SERIES M FTS.PR.M 2 25.110 25.110 25.110 0.000 FINNING INTL FTT 57 28.810 27.900 27.940 -0.400 FORTUNA SILVER MINES INC FVI 85 5.130 4.660 5.010 +0.340 GOLDCORP INC G 115 26.940 26.030 26.060 -0.300 GREAT CANADIAN GAMING CORP GC 8 18.250 18.250 18.250 -0.250 GUARDIAN CAPITAL GROUP LTD. CL.A NV GCG.A 1 17.720 17.720 17.720 -0.220 COLABOR GROUP INC. GCL 1 3.840 3.840 3.840 -0.170 GIBSON ENERGY INC. GEI 259 32.120 30.600 31.620 -0.360 GASFRAC ENERGY SERVICES INC. GFS 50 1.000 0.990 0.990 -0.020 GOGOLD RESOURCES INC. GGD 28 1.770 1.750 1.770 +0.010 CGI GROUP INC. CL.A SV GIB.A 380 38.480 37.920 38.020 -0.330 GILDAN ACTIVEWEAR INC. GIL 19 63.620 62.540 62.740 +0.290 GEOLOGIX EXPLORATIONS INC. GIX 300 0.050 0.050 0.050 -0.005 GMP CAPITAL INC. GMP 1 6.890 6.890 6.890 -0.310 GRAPHITE ONE RESOURCES INC GPH 5 0.125 0.125 0.125 -0.010 GREAT PANTHER SILVER LIMITED GPR 5 1.070 1.070 1.070 +0.010 BSM TECHNOLGIES INC GPS 9 1.640 1.640 1.640 -0.040 GRANITE REIT GRT.UN 5 37.400 37.170 37.400 -0.570 GLUSKIN SHEFF + ASSOCIATES INC. GS 11 28.750 28.560 28.600 -0.570 GRAN TIERRA ENERGY INC GTE 988 5.340 5.120 5.230 -0.070 KNIGHT THERAPEUTICS INC. GUD 164 5.850 5.660 5.700 -0.180 GUYANA GOLDFIELDS INC GUY 57 2.780 2.650 2.700 +0.070 GREAT-WEST LIFECO INC GWO 18 31.010 30.660 30.660 -0.370 GEAR ENERGY LTD GXE 78 4.660 4.300 4.410 +0.070 HUDSON S BAY COMPANY HBC 22 17.610 17.270 17.510 -0.100 HUDBAY MINERALS INC. HBM 92 8.670 8.320 8.510 -0.050 HOME CAPITAL GROUP INC. HCG 88 51.570 49.810 50.610 -0.240 HORIZONS ACTIVE FLOATING RATE BOND ETF C HFR 83 10.180 10.160 10.160 -0.020 HORIZONS BETAPRO S&P/TSX CAP FINS BL ETF HFU 21 24.180 23.950 23.950 -0.060 HEALTHLEASE PROPERTIES REIT HLP.UN 72 14.100 14.090 14.100 0.000 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 6 6.910 6.910 6.910 +0.010 HORIZON NORTH LOGISTICS HNL 140 4.840 4.710 4.820 +0.020 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 68 4.930 4.880 4.930 +0.030 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 390 3.730 3.680 3.680 -0.040 HORIZONS ACTIVE PERF SHARES ETF CL E UN HPR 35 10.010 10.010 10.010 -0.010 H & R REAL EST UN HR.UN 157 22.190 21.900 22.000 +0.040 HUSKY ENERGY INC. HSE 166 28.290 27.400 27.950 +0.020 HORIZONS BETAPRO S&P 500R BULL PLUS ETF HSU 73 27.740 27.250 27.300 -0.310 HIGH ARCTIC ENERGY SERVICES HWO 19 4.220 4.080 4.180 -0.190 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 412 5.450 5.320 5.420 +0.100 HORIZONS S&P/TSX 60 INDEX ETF HXT 162 26.430 26.150 26.230 -0.240 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 20 26.570 26.100 26.250 -1.620 ITHACA ENERGY INC IAE 308 1.730 1.660 1.690 -0.050 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 18 43.920 42.780 42.980 -1.340 CANLAN ICE SPORTS ICE 1000 3.040 3.040 3.040 +0.780 INTACT FINANCIAL CORPORATION IFC 35 73.850 73.220 73.220 -0.640 INTERFOR CORPORATION IFP 52 15.950 15.500 15.770 -0.090 IGM FINANCIAL INC. IGM 14 44.660 44.350 44.350 -0.220 IMPERIAL METALS CORP. III 44 8.320 8.120 8.120 -0.040 IKKUMA RESOURCES CORP IKM 437 1.710 1.670 1.670 -0.030 IAMGOLD CORP IMG 119 2.750 2.600 2.600 -0.090 IMPERIAL OIL IMO 153 50.190 48.680 49.850 -0.240 IMAX CORP IMX 7 30.340 30.090 30.220 +0.310 INNERGEX RENEWABLE ENERGY INC. INE 19 10.190 10.050 10.100 -0.100 INNVEST REIT TRUST UNIT INN.UN 47 5.070 4.950 4.980 -0.100 INPUT CAPITAL CORP. INP 1 2.150 2.150 2.150 -0.050 INTER PIPELINE LTD. IPL 411 34.390 33.080 33.470 -1.050 IMVESCOR RESTAURANT GROUP INC. IRG 26 1.700 1.690 1.700 -0.010 THE INTERTAIN GROUP LIMITED IT 36 12.640 12.010 12.010 -0.260 INTERTAPE POLYMER ITP 26 15.610 15.280 15.500 +0.060 IVANHOE MINES LTD. IVN 171 1.010 0.990 1.000 -0.020 JUST ENERGY GROUP INC. JE 159 5.090 4.900 4.980 -0.080 JOURNEY ENERGY INC. JOY 1 8.350 8.350 8.350 -0.030 KINROSS GOLD CORP K 711 3.390 3.250 3.250 -0.170 KLONDEX MINES LTD. KDX 31 1.840 1.770 1.780 -0.060 KELT EXPLORATION LTD. KEL 103 10.810 10.290 10.670 -0.120 KEYERA CORP. KEY 46 91.790 89.120 89.120 -3.360 KIRKLAND LAKE GOLD INC. KGI 99 5.440 5.080 5.200 -0.020 STELLAR BIOTECHNOLOGIES INC. KLH 74 1.320 1.290 1.310 -0.070 KELSO TECHNOLOGIES INC KLS 14 6.540 6.390 6.540 +0.100 KILLAM PROPERTIES INC. KMP 27 10.460 10.430 10.450 -0.020 LOBLAW COMPANIES LIMITED L 47 55.930 55.060 55.060 -0.600 LAURENTIAN BANK LB 5 47.690 47.230 47.230 -0.610 LIFE & BANC SPLIT CORP LBS 20 9.960 9.930 9.960 -0.300 LIFE & BANC SPLIT CORP PR A LBS.PR.A 7 10.180 10.180 10.180 +0.010 BROMPTON LIFECO SPLIT CORP PREF SHARES LCS.PR.A 10 10.120 10.120 10.120 -0.080 LEGACY OIL AND GAS INC. LEG 764 5.180 4.870 5.020 -0.130 LABRADOR IRON ORE ROYALTY CORPORATION LIF 93 20.100 18.600 20.060 +0.770 LIQUOR STORES N.A. LTD. LIQ 8 12.710 12.450 12.540 -0.180 LINAMAR CORP LNR 99 53.120 51.330 51.330 -2.700 LONG RUN EXPLORATION LTD LRE 831 3.960 3.730 3.870 -0.020 LANESBOROUGH REIT WTS LRT.WT 5 0.150 0.150 0.150 0.000 LANESBOROUGH REIT A WTS. LRT.WT.A 5 0.250 0.250 0.250 -0.020 LAKE SHORE GOLD CORP. LSG 801 1.080 1.020 1.060 +0.010 LONESTAR WEST INC. LSI 2 3.050 3.050 3.050 -0.050 LIGHTSTREAM RESOURCES LTD. LTS 463 4.340 4.070 4.160 -0.080 LUCARA DIAMOND CORP LUC 458 2.060 1.920 2.020 +0.030 LUNDIN MINING CORP. LUN 1985 5.180 4.980 5.030 -0.070 LEISUREWORLD SENIOR CARE CORP LW 1 13.530 13.530 13.530 0.000 LEUCROTTA EXPLORATION INC. LXE 173 1.970 1.900 1.960 -0.040 MAG SILVER CORP. MAG 17 8.980 8.600 8.780 +0.120 MBAC FERTILIZER CORP. MBC 20 0.075 0.075 0.075 +0.005 MANITOBA TELECOM MBT 19 28.750 28.220 28.350 -0.310 MACRO ENTERPRISES INC. MCR 28 3.030 3.000 3.000 -0.060 MACDONALD DETTWILER MDA 2 83.270 81.870 83.270 +0.010 MAJOR DRILLING GRP MDI 33 6.540 6.300 6.310 -0.100 MIDWAY GOLD CORP MDW 1 1.150 1.150 1.150 -0.020 MEG ENERGY CORP. MEG 118 30.480 28.890 29.740 -0.480 MANITOK ENERGY INC. MEI 81 2.130 2.010 2.130 +0.110 MANULIFE FIN MFC 603 21.000 20.490 20.550 -0.520 MANULIFE FINANCIAL CORP RCPTS. MFC.R 13 20.480 20.300 20.470 -0.680 MAPLE LEAF FOODS MFI 87 18.610 18.470 18.530 -0.110 MAGNA INTERNATIONAL INC. COMMON MG 77 102.110 98.310 99.660 -3.130 GENWORTH MI CANADA INC. MIC 10 36.570 35.720 36.570 -0.030 PRECIOUS METALS AND MINING TRUST MMP.UN 4 2.390 2.390 2.390 +0.030 MART RESOURCES INC MMT 2155 1.050 1.010 1.010 +0.030 MANDALAY RESOURCES CORP MND 20 0.990 0.980 0.980 -0.020 MITEL NETWORKS CORPORATION MNW 4 9.100 9.020 9.060 -0.100 NORTHWEST INTL HEALTHCARE REIT 7.25% MOB.DB.B 180 99.000 98.500 98.500 MOUNTAIN PROV J MPV 5 5.180 5.180 5.180 -0.210 MARQUEE ENERGY LTD. MQL 30 0.820 0.800 0.800 -0.210 MARTINREA INTERNATIONAL INC. MRE 74 12.000 11.700 11.710 -0.420 MORGUARD N.A. RESIDENTIAL REIT MRG.UN 5 10.020 10.020 10.020 -0.010 MORGUARD UN MRT.UN 6 18.080 17.940 17.980 -0.060 METRO INC. MRU 19 75.500 74.940 74.940 -0.920 MERUS LABS INTERNATIONAL INC. MSL 89 1.650 1.560 1.610 -0.030 MILESTONE APARTMENTS REIT MST.UN 17 11.370 11.280 11.360 +0.010 METTRUM HEALTH CORP. MT 18 1.700 1.700 1.700 -0.240 MULLEN GROUP LTD. MTL 68 23.920 22.850 23.570 +0.080 MTY FOOD GROUP INC MTY 1 29.150 29.150 29.150 -0.150 MCEWEN MINING INC. MUX 1 2.020 2.020 2.020 +0.040 MADALENA ENERGY INC. MVN 5 0.270 0.270 0.270 -0.010 METHANEX CORP MX 48 69.510 66.280 68.030 -2.800 NATIONAL BANK OF CANADA NA 160 52.020 51.240 51.270 -0.680 NATIONAL BK OF CDA PR SERIES 32 NA.PR.W 23 24.810 24.750 24.760 -0.090 NEWALTA CORPORATION NAL 96 20.180 19.220 19.950 -0.110 NORBORD INC. NBD 21 21.720 20.250 21.200 -0.690 NEVADA COPPER CORP. NCU 14 1.490 1.460 1.460 -0.020 NEW FLYER INDUSTIRES INC. NFI 3 12.650 12.590 12.650 -0.090 NOVAGOLD RES INC. NG 44 3.450 3.110 3.110 -0.350 NEW GOLD INC. NGD 1740 5.300 5.060 5.070 -0.290 NORANDA INCOME FUND NIF.UN 7 5.100 5.060 5.100 -0.120 NIKO RES NKO 10 0.790 0.770 0.790 -0.010 NORTH AMERICAN ENERGY PARTNERS INC. NOA 15 6.150 6.150 6.150 -0.080 NORTHLAND POWER INC. NPI 85 16.230 15.900 15.970 -0.300 NORTHLAND POWER EQUITY INC. NPI.PR.A 20 21.060 21.060 21.060 -0.960 NORTHLAND POWER INC. PR SER 3 NPI.PR.C 1 25.000 25.000 25.000 -0.380 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 16 27.850 27.480 27.780 -0.010 NEVSUN RES J NSU 48 3.930 3.830 3.850 -0.080 NEPTUNE TECHNOLOGIES & BIORESSOURCESINC. NTB 4 1.770 1.740 1.740 -0.020 NUVISTA ENERGY LTD. NVA 722 10.530 10.030 10.130 -0.500 THE NORTH WEST COMPANY INC. NWC 4 23.180 22.880 23.180 +0.150 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 44 9.810 9.730 9.730 -0.090 ONEX CORPORATION SV OCX 45 61.100 60.050 60.050 -1.070 OCEANAGOLD CORP. OGC 288 2.520 2.370 2.390 -0.110 OSISKO GOLD ROYALTIES LTD. OR 46 14.730 14.320 14.490 -0.240 ORBITE ALUMINAE INC. ORT 5 0.395 0.395 0.395 -0.005 OPEN TEXT CORP OTC 24 62.940 60.600 60.760 -2.150 PRIMERO MINING CORP. P 58 5.380 5.060 5.110 -0.210 PAN AMERICAN J PAA 57 11.910 11.320 11.430 -0.120 PAN AFRICAN OIL LTD. PAO 90 0.040 0.040 0.040 -0.005 PARTNERS REIT PAR.UN 7 4.010 4.010 4.010 -0.150 PREMIUM BRANDS HOLDINGS CORP PBH 2 23.370 23.250 23.250 -0.580 PRECISION DRILLING CORPORATION PD 503 10.530 9.970 9.980 -0.540 N A PALLADIUM PDL 5 0.200 0.200 0.200 -0.010 PALADIN RESOURCES LTD. PDN 120 0.345 0.340 0.345 -0.010 PETROLIA INC. PEA 20 0.560 0.560 0.560 -0.170 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 88 34.010 32.900 32.900 -1.040 PREMIER GOLD MINES LTD. PG 207 2.550 2.430 2.430 -0.140 PENGROWTH ENERGY CORPORATION PGF 254 4.910 4.640 4.730 -0.160 PIMCO GLOBAL INCOME OPPORTUNITIES FUND PGI.UN 1 9.570 9.570 9.570 -0.080 PHX ENERGY SERVICES CORP. PHX 11 12.310 11.940 12.310 0.000 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 70 25.450 24.850 24.990 +0.090 PARKLAND FUEL CORPORATION PKI 45 20.700 20.270 20.360 -0.190 PILOT GOLD INC. PLG 15 0.930 0.930 0.930 +0.020 PROMETIC LIFE SCIENCES INC. PLI 661 1.530 1.410 1.490 -0.010 PARALLEL ENERGY TRUST PLT.UN 70 3.460 3.260 3.370 -0.060 PLAZA RETAIL REIT PLZ.UN 9 3.880 3.870 3.880 -0.060 PETROMANAS ENERGY INC. PMI 5 0.145 0.145 0.145 -0.050 PERPETUAL ENERGY INC. PMT 127 1.450 1.360 1.430 0.000 PINECLIFF ENERGY INC. PNE 368 1.620 1.560 1.570 -0.040 PANORIENT ENERGY CORP. POE 163 1.650 1.600 1.650 +0.020 PETRO ONE ENERGY CORP. POP 5 0.305 0.305 0.305 -0.020 POTASH CORPORATION OF SASKATCHEWAN INC POT 306 36.220 35.320 35.760 -0.580 PARAMOUNT RESOURCES LTD. POU 180 55.140 52.790 52.970 -3.030 POWER CORPORATION OF CANADA SV POW 29 29.280 28.970 29.020 -0.480 PEMBINA PIPELINE CORPORATION PPL 204 45.900 43.310 45.060 +0.820 PEMBINA PIPELINE CORP W.I. PPL.W 0 PAINTED PONY PETROLEUM LTD. PPY 128 11.970 11.290 11.340 -0.570 PROBE MINES LTD PRB 54 2.250 2.190 2.190 -0.090 PACIFIC RUBIALES ENERGY CORP PRE 1058 16.070 15.290 15.650 -0.260 PETROWEST CORPORATION PRW 75 0.960 0.930 0.930 -0.040 PULSE SEISMIC INC. PSD 33 3.190 3.060 3.170 +0.090 PREFERRED SHARE INVESTMENT TRUST PSF.UN 8 9.440 9.440 9.440 -0.030 PASON SYSTEMS INC. PSI 52 30.360 29.110 29.200 -1.100 PRAIRIESKY ROYALTY LTD. PSK 106 33.740 31.680 33.110 -0.890 PETROAMERICA OIL CORP. PTA 385 0.250 0.250 0.250 +0.005 POET TECHNOLOGIES INC. PTK 152 1.160 1.110 1.130 -0.040 PLATINUM GROUP METALS LTD. PTM 15 0.900 0.880 0.900 +0.040 PETAQUILLA MINERALS LTD. PTQ 5 0.120 0.120 0.120 +0.005 PETHEALTH PTZ 30 2.770 2.770 2.770 0.000 PURE TECHNOLOGIES LTD. PUR 15 7.580 7.460 7.510 -0.160 PRETIUM RESOURCES INC. PVG 39 5.770 5.440 5.540 -0.140 POWER FINANCIAL CORP. PWF 77 32.290 31.770 31.770 -0.730 PENN WEST PETROLEUM LTD. PWT 451 6.070 5.740 5.830 -0.230 PAREX RESOURCES INC. PXT 338 11.160 10.540 10.740 -0.430 BLACKPEARL RESOURCES INC. PXX 321 1.820 1.730 1.770 -0.040 QUEBECOR INC. CL.B SV QBR.B 62 27.940 27.240 27.240 -0.970 QUESTERRE ENERGY CORP QEC 10 0.830 0.830 0.830 -0.030 ROMARCO MINERALS INC. R 80 0.750 0.720 0.740 +0.060 RITCHIE BROS AUCTIONEERS INC. RBA 30 25.750 25.500 25.690 -0.010 RB ENERGY INC. RBI 180 0.075 0.075 0.075 +0.025 RICHELIEU HARDWARE RCH 1 50.520 50.520 50.520 -0.660 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 40 43.050 42.140 42.170 -0.620 RDX TECHNOLOGIES CORPORATION RDX 40 0.820 0.780 0.780 +0.610 ROCK ENERGY INC. RE 204 5.650 5.210 5.470 -0.210 CDN REAL ESTATE UN REF.UN 32 48.700 48.130 48.130 +0.100 RIOCAN REAL EST UN REI.UN 337 26.170 25.860 26.080 +0.170 RARE ELEMENT RESOURCES LTD RES 5 0.630 0.630 0.630 -0.040 REITMANS CANADA LTD. CL.A NV RET.A 20 6.240 6.030 6.230 +0.100 ROYAL GOLD J RGL 1 74.890 74.890 74.890 -2.250 RICHMONT MINES RIC 26 2.340 2.290 2.290 -0.090 RIO ALTO MINING LIMITED RIO 758 2.940 2.720 2.790 0.000 REDKNEE SOLUTIONS INC. RKN 247 3.790 3.510 3.730 +0.120 REGAL LIFESTYLE COMMUNITIES INC. RLC 2 8.200 8.200 8.200 -0.080 RETROCOM REIT RMM.UN 244 4.210 4.180 4.190 -0.020 RMP ENERGY INC. RMP 635 6.190 5.790 6.050 -0.010 RUBICON MINERALS CORP. RMX 65 1.430 1.360 1.380 -0.020 TRANSALTA RENEWABLES INC. RNW 21 11.470 11.380 11.380 -0.210 ROXGOLD INC. ROG 5 0.660 0.660 0.660 -0.030 RONA INC. RON 37 13.950 13.810 13.830 -0.170 RAGING RIVER EXPLORATION INC. RRX 303 8.170 7.740 7.920 -0.340 STRATECO RESOURCES INC. RSC 260 0.025 0.025 0.025 0.000 ROGERS SUGAR INC. RSI 155 4.520 4.400 4.520 +0.110 RTG MINING INC. RTG 700 0.950 0.950 0.950 +0.020 ARTEK EXPLORATION LTD. RTK 47 2.400 2.310 2.400 -0.040 RUSSEL METALS RUS 39 32.240 31.100 31.990 -0.410 BIOSYENT INC. RX 4 9.960 9.960 9.960 -0.650 ROYAL BANK OF CANADA RY 137 80.610 79.590 79.640 -1.100 SHERRITT INTL RV S 932 2.800 2.670 2.680 -0.110 SAPUTO INC. SAP 42 32.840 32.310 32.310 -0.070 SABINA GOLD & SILVER CORP. SBB 15 0.485 0.485 0.485 -0.025 SAVARY GOLD CORP. SCA 10 0.025 0.025 0.025 0.000 SEARS CANADA INC SCC 13 8.700 8.670 8.700 -0.300 SHAWCOR LTD SCL 22 52.460 49.840 50.490 -2.080 SPROTT RESOURCE CORP SCP 80 2.440 2.400 2.430 -0.030 SEABRIDGE GOLD INC. SEA 6 8.970 8.650 8.880 +0.080 SECURE ENERGY SERVICES INC. SES 225 21.450 19.950 20.650 -0.680 STANDARD GRAPHITE CORPORATION SGH 200 0.020 0.020 0.020 -0.005 SPYGLASS RESOURCES CORP SGL 88 1.320 1.280 1.320 -0.010 SAN GOLD CORP SGR 20 0.090 0.085 0.085 -0.005 SURGE ENERGY INC. SGY 1094 6.620 6.140 6.510 +0.130 SPROTT INC SII 98 2.670 2.510 2.650 +0.030 STELLA JONES INC SJ 6 29.900 29.370 29.840 -0.520 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 72 27.470 27.070 27.070 -0.520 SUN LIFE FINANCIAL INC. SLF 77 39.510 38.630 38.640 -0.710 SILVER WHEATON CORP. SLW 220 22.340 21.430 21.790 -0.050 SMART TECHNOLOGIES INC SMA 1 1.640 1.640 1.640 -0.030 SEMAFO J SMF 580 4.200 3.940 4.020 -0.150 SNC-LAVALIN SV SNC 66 49.330 48.140 48.510 -1.420 STUART OLSON INC. SOX 3 8.230 8.200 8.230 -0.470 SUNOPTA INC. SOY 1 13.980 13.980 13.980 -0.270 SUPERIOR PLUS CORP. SPB 62 12.530 12.340 12.380 -0.220 SPARTAN ENERGY CORP. SPE 1921 3.090 3.040 3.070 -0.030 SIR ROYALTY INCOME FUND SRV.UN 1 12.750 12.750 12.750 -0.650 STORM RESOURCES LTD. SRX 243 5.400 4.960 5.400 +0.110 SYMPHONY FLOATING RATE SENIOR LOAN FUND SSF.UN 30 9.440 9.440 9.440 -0.010 SANDSTORM GOLD LTD. SSL 45 4.640 4.420 4.420 -0.180 SILVER STANDARD RES INC. SSO 112 6.520 5.990 6.160 -0.070 STUDENT TRANSPORTATION INC. COMMON STB 51 6.950 6.890 6.910 -0.040 STANTEC INC STN 25 69.140 68.020 68.020 -2.150 SUNCOR ENERGY INC. SU 291 37.370 36.420 36.670 -0.830 SOLIUM CAPITAL INC. SUM 1 8.100 8.100 8.100 -0.230 SANDVINE CORPORATION SVC 430 2.640 2.450 2.490 -0.150 SILVERCREST MINES INC SVL 3 1.570 1.560 1.570 -0.080 SILVERCORP METALS INC. SVM 14 1.760 1.700 1.760 +0.050 SAVANNA ENERGY SERVICES CORP SVY 124 6.520 6.300 6.430 -0.030 SIERRA WIRELESS SW 19 27.640 26.390 27.640 -0.200 SOLIMAR ENERGY LIMITED SXS 140 0.010 0.010 0.010 -0.005 TELUS CORPORATION T 132 39.230 38.400 38.400 -0.800 TRANSALTA CORPORATION TA 55 11.350 11.070 11.120 -0.220 TAG OIL LTD TAO 128 1.580 1.520 1.560 0.000 TWIN BUTTE ENERGY LTD. TBE 1628 1.460 1.390 1.450 +0.020 TECK RESOURCES LTD. CL.B SV TCK.B 779 18.560 17.520 18.010 -0.030 TRANSCONTINENTAL INC. CL A SV TCL.A 98 13.990 13.720 13.860 -0.150 TRANSCONTINENTAL INC. 5 YR. SER. D TCL.PR.D 7 25.360 25.360 25.360 -0.060 THOMPSON CREEK METALS COMPANY TCM 34 2.280 2.140 2.240 +0.020 TRICON CAPITAL GROUP INC. TCN 32 7.590 7.540 7.560 -0.070 TRICAN WELL TCW 227 11.620 10.660 10.870 -0.810 TORONTO-DOMINION BANK TD 510 54.090 53.230 53.260 -0.890 TD BANK CL. A FIRST PREF. SERIES O TD.PR.O 40 25.000 24.980 25.000 +0.020 TRINIDAD DRILLING LTD. TDG 334 7.480 7.120 7.270 -0.290 TRILOGY ENERGY CORP. TET 232 23.590 22.680 22.780 -0.560 TRANSFORCE INC. TFI 35 26.670 26.110 26.110 -0.570 TRANSGLOBE J TGL 53 5.930 5.520 5.680 -0.220 TERANGA GOLD CORPORATION TGZ 40 0.710 0.690 0.700 -0.020 TIM HORTONS INC. THI 478 88.190 87.820 87.900 0.000 TAHOE RESOURCES INC. THO 12 22.880 22.220 22.220 -0.910 TOROMONT IND TIH 20 25.630 25.110 25.330 -0.460 TASEKO MINES LTD. TKO 16 1.820 1.790 1.820 +0.020 TALISMAN ENERGY INC. TLM 1280 8.310 7.860 8.140 +0.010 TEMBEC INC. TMB 17 3.090 2.990 3.030 -0.120 TIMMINS GOLD CORP TMM 38 1.450 1.360 1.370 -0.020 TAYLOR N.A. EQUITY OPPORT. FUND TOF.UN 10 11.620 11.620 11.620 -0.480 TORC OIL & GAS LTD. TOG 196 10.960 10.270 10.720 -0.090 TOTAL ENERGY SERVICES INC. TOT 14 19.580 18.830 19.500 +0.110 TOURMALINE OIL CORP. TOU 50 45.620 44.700 44.900 -0.900 TEMPLE HOTELS INC. TPH 74 4.730 4.630 4.650 -0.200 THOMSON REUTERS CORP. TRI 210 41.200 40.510 40.760 -0.350 TRANSCANADA CORPORATION TRP 113 54.320 52.990 53.690 +0.320 TURQUOISE HILL RESOURCES LTD. TRQ 43 4.130 4.040 4.060 -0.050 TRANSAT A.T. INC. CLASS B TRZ.B 11 8.590 8.520 8.580 -0.030 TORSTAR CORP. CL. B NV TS.B 2 7.110 7.110 7.110 -0.010 TREVALI MINING CORPORATION TV 170 1.130 1.110 1.130 -0.010 TAMARACK VALLEY ENERGY LTD. TVE 178 5.350 5.150 5.160 -0.180 TOREX GOLD RESOURCES INC. TXG 2429 1.700 1.590 1.590 -0.050 URANIUM PARTICIPATION CORP. U 32 5.060 5.000 5.040 -0.060 UEX CORP UEX 265 0.305 0.295 0.295 -0.010 DOMTAR CORPORATION UFS 4 38.050 37.820 37.820 -0.370 UNIGOLD INCORPORATED UGD 200 0.030 0.030 0.030 -0.005 URTHECAST CORP. UR 5 1.160 1.150 1.160 -0.060 VERMILION ENERGY INC. VET 22 61.320 59.540 60.700 +0.050 VOGOGO INC. VGO 45 3.110 3.010 3.030 -0.170 VISTA GOLD CORP VGZ 5 0.430 0.430 0.430 -0.070 5N PLUS INC. VNP 17 2.650 2.610 2.650 +0.040 VALENER INC. VNR 28 15.690 15.650 15.690 +0.010 VERSAPAY CORPORATION VPY 250 1.600 1.600 1.600 0.000 VALEANT PHARMACEUTICALS INTL INC. VRX 15 138.130 133.960 134.910 -1.900 VERESEN INC. VSN 748 17.170 16.830 17.010 -0.060 VIXS SYSTEMS INC. VXS 4 1.190 1.130 1.190 +0.020 WHISTLER BLACKCOMB HOLDINGS INC. WB 11 18.100 18.000 18.040 +0.250 WHITECAP RESOURCES INC. WCP 698 14.890 13.950 14.420 -0.210 WESTERN FOREST PRODUCTS INC. WEF 372 2.110 2.030 2.060 -0.040 WESTERNONE INC. WEQ 24 6.880 6.750 6.770 -0.130 WEST FRASER TIMBER WFT 105 53.470 51.070 52.370 -0.380 WI-LAN INC WIN 51 3.440 3.350 3.360 -0.120 WESTJET AIRLINES LTD. WJA 62 27.680 26.240 27.390 +0.190 WAJAX CORP WJX 5 35.340 34.540 35.340 -0.060 WESTERN LITHIUM USA CORP. WLC 5 0.770 0.770 0.770 -0.020 GEORGE WESTON LIMITED WN 15 90.070 89.560 89.870 +0.270 GEORGE WESTON LTD. 5.2% PRF SERIES IV WN.PR.D 5 24.010 24.010 24.010 +0.090 WESTPORT INNOV WPT 18 6.960 6.470 6.740 -0.240 WESTERN POTASH CORPORATION WPX 95 0.280 0.280 0.280 0.000 WESTERN ENERGY SVCS CORP WRG 80 7.910 7.590 7.750 -0.440 WSP GLOBAL INC. WSP 22 34.140 33.450 33.870 -0.250 WESTSHORE TERMINALS INVESTMENT CORP. WTE 34 31.030 30.640 31.000 -0.480 iSHARES CANADIAN UNIVERSE BOND INDEX ETF XBB 3 31.150 31.150 31.150 -0.010 iSHARES CANADIAN CORPORATE BD INDEX ETF XCB 59 21.370 21.340 21.370 +0.030 XTREME DRILLING AND COIL SERVICES CORP. XDC 39 3.370 3.110 3.110 -0.360 iSHARES CANADIAN SELECT DIVIDEND INDEX E XDV 5 24.900 24.900 24.900 -0.630 iSHARES S&P/TSX CAPPED ENERGY INDEX ETF XEG 498 16.760 16.240 16.420 -0.290 iSHARES S&P/TSX CAPPED FINANCIALS INDEX XFN 98 31.240 30.940 31.000 -0.360 iSHARES CANADIAN GOVERNMENT BOND INDEX E XGB 4 21.630 21.630 21.630 +0.010 iSHARES S&P/TSX GLOBAL GOLD INDEX ETF XGD 518 10.470 10.140 10.150 -0.150 iSHARES S&P/TSX 60 INDEX ETF XIU 1935 21.020 20.740 20.900 -0.150 iSHARES CORE HIGH QUALITY CDN INDEX ETF XQB 2 20.630 20.600 20.630 +0.020 iSHARES S&P/TSX CAPPED REIT INDEX ETF XRE 41 16.180 16.120 16.180 +0.090 iSHARES CDN SHORT TERM BOND INDEX ETF XSB 3 28.580 28.580 28.580 -0.020 iSHARES CORE S&P 500 INDEX ETF CAD HDGD XSP 45 22.230 22.230 22.230 -0.230 SIRIUS XM CANADA HOLDINGS INC. SV XSR 22 7.090 7.000 7.000 -0.030 iSHARES U.S. SMALL CAP INDEX ETF CAD HDG XSU 40 23.160 22.930 22.930 -0.490 EXCO TECH XTC 2 9.000 9.000 9.000 -1.290 iSHARES DIVERSIFIED MONTHLY INCOME ETF XTR 37 12.080 12.060 12.060 -0.040 iSHARES CORE S&P 500 INDEX ETF XUS 1 26.740 26.740 26.740 -0.650 YANGARRA RESOURCES LTD. YGR 55 2.430 2.360 2.420 +0.050 YAMANA GOLD INC YRI 306 6.560 6.320 6.350 -0.200 ZARGON OIL & GAS LTD. ZAR 39 6.210 6.010 6.180 -0.040 BMO SHORT CORPORATE BOND INDEX ETF ZCS 26 14.780 14.770 14.770 0.000 BMO S&P/TSX EQUAL WEIGHT BANKS INDEX ETF ZEB 43 23.810 23.780 23.780 -0.040 ZENYATTA VENTURES LTD. ZEN 8 1.800 1.800 1.800 +0.050 ZECOTEK PHOTONICS INC ZMS 5 0.385 0.385 0.385 -0.085 BMO COVERED CALL UTILITIES ETF ZWU 190 14.420 13.860 13.860 -1.590 Trades: 30,199 Total Volume: 9,178,736 Total Value: $100,342,337 Advanced: 106 Declined: 443 Unchanged: 3,782 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.