Pure Trading Daily Market Summary October 20 2014 Closing Numbers Stock Symbol Vol(00s) High Low Close Change ALLANA POTASH CORP. AAA 205 0.305 0.300 0.300 -0.005 PURE INDTL REAL ESTATE TR AAR.UN 80 4.460 4.400 4.440 +0.050 ADVANTAGE OIL & GAS LTD. AAV 51 5.070 4.950 5.050 -0.110 ATHABASCA MINERALS INC ABM 33 1.360 1.320 1.340 0.000 ABSOLUTE SOFTWARE CORP. ABT 2 6.660 6.580 6.660 +0.150 BARRICK GOLD CORPORATION ABX 53 15.490 15.250 15.430 +0.230 AIR CANADA CL A AC.A 175 7.660 7.370 7.660 +0.400 AIR CANADA CL B AC.B 502 7.690 7.310 7.690 +0.410 ATCO LTD. CL.I NV ACO.X 18 46.370 46.140 46.320 +0.270 AUTOCANADA INC. ACQ 24 55.920 54.000 55.020 +1.190 ALARIS ROYALTY CORP AD 28 30.170 29.480 30.100 +0.750 ALDERON IRON ORE CORP. ADV 15 0.660 0.630 0.660 +0.060 AGNICO EAGLE MINES LIMITED AEM 77 34.250 32.990 34.250 +1.850 ANTRIM ENERGY J AEN 10 0.060 0.060 0.060 -0.060 ARGENT ENERGY TRUST AET.UN 22 1.920 1.870 1.900 +0.030 AGF MANAGEMENT LTD. CL.B NV AGF.B 31 10.110 9.950 10.100 +0.110 ALAMOS GOLD INC. AGI 63 9.580 9.230 9.550 +0.210 AGT FOOD AND INGREDIENTS INC. AGT 3 27.750 26.920 27.750 +1.250 AGRIUM INC AGU 9 94.580 93.390 94.580 +1.180 ALTUS GROUP LIMITED AIF 17 21.370 20.190 21.320 +1.120 AIMIA INC. AIM 43 15.370 15.250 15.270 -0.160 ASANKO GOLD INC. AKG 55 2.160 2.090 2.130 -0.040 ALTAGAS LTD. ALA 25 45.720 45.520 45.690 -0.110 ALTIUS MINERALS CORP. ALS 16 11.630 11.530 11.580 -0.190 AINSWORTH LUMBER CO. LTD ANS 144 2.770 2.500 2.740 +0.240 ALLIED NEVADA GOLD CORP ANV 8 2.810 2.780 2.810 +0.120 ANACONDA MINING INC ANX 150 0.050 0.050 0.050 -0.010 SPHERE 3D CORPORATION ANY 26 6.240 5.940 6.240 +0.180 AFRICA OIL CORP AOI 98 4.200 4.140 4.190 +0.040 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 12 35.260 34.920 35.190 +0.530 ALGONQUIN POWER & UTILITIES CORP. AQN 84 8.870 8.650 8.870 +0.180 ARGONAUT GOLD INC. AR 109 3.600 3.480 3.500 -0.080 AECON GROUP INC ARE 21 14.460 14.300 14.450 +0.080 ARC RESOURCES LTD. ARX 1103 28.980 28.460 28.700 +0.050 ALACER GOLD CORP. ASR 206 2.160 2.110 2.140 0.000 ATS AUTOMATION ATA 55 13.110 12.860 12.900 -0.200 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 38 35.890 35.400 35.850 +0.200 ATHABASCA OIL CORPORATION ATH 970 4.510 4.250 4.390 +0.040 ATLANTIC POWER CORP. ATP 37 2.880 2.780 2.830 +0.110 AURICO GOLD INC. AUQ 73 4.320 4.020 4.310 +0.280 AVALON RARE METALS INC. AVL 5 0.285 0.285 0.285 -0.005 AVIGILON CORPORATION AVO 30 14.970 14.640 14.970 +0.460 A&W REVENUE ROYALTIES INCOME FUND AW.UN 1 24.760 24.760 24.760 +1.100 ARTIS REIT AX.UN 55 15.650 15.420 15.610 +0.220 AMAYA GAMING GROUP INC. AYA 53 29.800 29.330 29.540 +1.100 BANRO CORP. BAA 10 0.200 0.200 0.200 +0.010 BADGER DAYLIGHTING LTD. BAD 6 26.070 25.980 26.050 -0.090 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 10 51.600 51.310 51.600 +0.380 BROOKFIELD ASSET MGMT INC. A PR SER 32 BAM.PF.A 2 25.420 25.420 25.420 +0.200 BALMORAL RESOURCES LTD. BAR 230 1.160 1.150 1.150 +0.010 BLACKBERRY LIMITED BB 459 11.680 11.060 11.670 +0.970 BOMBARDIER INC. CL. B SV BBD.B 1482 3.650 3.570 3.650 +0.070 COTT CORP BCB 1 7.270 7.270 7.270 +0.080 BCE INC. BCE 808 47.940 47.150 47.890 +0.680 BCE SER AF 1ST PREF. BCE.PR.F 1 20.820 20.820 20.820 -0.590 BCE INC SERIES Z BCE.PR.Z 1 19.900 19.900 19.900 -0.420 BEAR CREEK MINING CORP BCM 9 1.680 1.640 1.650 +0.020 BLACK DIAMOND GROUP LIMITED BDI 5 21.240 21.130 21.140 +0.090 BIRD CONSTRUCTION INC. BDT 3 13.740 13.720 13.720 +0.120 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 101 69.690 68.610 69.580 +0.720 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 3 34.230 33.960 34.230 +0.590 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 13 28.450 28.350 28.410 +0.100 BIRCHCLIFF ENERGY LTD. BIR 114 9.320 9.070 9.190 -0.110 BALLARD POWER SYSTEMS INC BLD 6 3.240 3.160 3.240 +0.120 BORALEX INC. BLX 41 12.580 12.440 12.580 +0.080 BANK OF MONTREAL BMO 666 80.550 80.040 80.480 +0.630 BONTERRA ENERGY CORP. BNE 9 53.230 52.750 53.180 -0.140 BANKERS PETROLEUM LTD. BNK 1059 4.600 4.510 4.540 -0.080 BONAVISTA ENERGY CORPORATION BNP 189 11.390 11.120 11.270 -0.190 BANK OF NOVA SCOTIA BNS 37 67.460 66.950 67.260 -0.310 BNS PREF SHARES SERIES 16 BNS.PR.N 4 25.820 25.820 25.820 -0.330 BROOKFIELD OFFICE PROPERTIES INC. CL J BPO.PR.J 4 25.080 25.080 25.080 0.000 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 19 24.480 24.010 24.270 +0.110 BROOKFIELD RENEWABLE POWER PR EQTY INC. BRF.PR.C 1 24.070 24.070 24.070 -0.590 BTB REIT BTB.UN 1 4.770 4.770 4.770 -0.020 BAYTEX ENERGY CORP. BTE 24 36.480 35.810 36.450 +0.740 B2GOLD CORP. BTO 2692 2.440 2.360 2.430 +0.100 BELLATRIX EXPLORATION LTD BXE 395 5.560 5.340 5.460 -0.110 BOYD GROUP INCOME FUND BYD.UN 1 41.400 41.400 41.400 +2.130 CAE INC CAE 24 14.310 14.070 14.310 +0.220 CANAM GROUP INC. CAM 19 10.880 10.740 10.800 +0.150 CDN APARTMENT UN CAR.UN 52 24.630 24.200 24.630 +0.510 CASCADES INC CAS 19 6.140 6.050 6.130 +0.070 iSHARES 1-5 YEAR LADD CORP BND IN ETF CBO 33 19.640 19.620 19.640 +0.020 COGECO CABLE INC. SV CCA 2 57.750 57.720 57.750 +0.310 CANADIAN CONVERTIBLES PLUS FUND CCI.UN 10 7.110 7.110 7.110 -0.290 CCL INDUSTRIES INC. CL. B NV CCL.B 6 111.430 109.030 110.590 +0.890 CAMECO CORP CCO 44 18.640 18.430 18.640 +0.030 CATAMARAN CORPORATION CCT 13 45.880 44.880 45.500 +0.500 CORRIDOR RESOURCES INC. CDH 22 1.490 1.480 1.490 +0.110 CANELSON DRILLING INC CDI 13 5.720 5.660 5.660 -0.010 COM DEV INTL CDV 8 3.500 3.500 3.500 -0.060 CENTAMIN PLC. CEE 3 1.050 1.050 1.050 +0.040 CATHEDRAL ENERGY SERVICES LTD. CET 2 3.620 3.560 3.620 +0.220 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 115 8.940 8.800 8.850 -0.040 CANACCORD GENUITY GROUP INC. CF 28 10.680 10.480 10.650 +0.250 CARFINCO FINANCIAL GROUP INC. CFN 37 11.220 11.200 11.210 -0.010 CANFOR CORP CFP 40 24.810 24.140 24.790 +0.650 CALFRAC WELL SERVICES LTD. CFW 96 13.910 13.630 13.810 +0.230 CANFOR PULP PRODUCTS INC. CFX 1 11.520 11.520 11.520 +0.350 CENTERRA GOLD INC. CG 79 5.580 5.360 5.530 +0.080 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 43 2.980 2.950 2.950 -0.010 CARLISLE GOLDFIELDS LIMITED CGJ 630 0.030 0.030 0.030 +0.005 CINEPLEX INC. CGX 24 41.240 40.820 41.060 -0.140 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 55 19.940 19.610 19.900 +0.110 CHORUS AVIATION INC. CL B CHR.B 21 4.290 4.240 4.290 +0.150 CI FINANCIAL CORP. CIX 81 32.100 31.950 32.100 -0.010 CARDINAL ENERGY LTD. CJ 79 17.350 17.180 17.250 +0.320 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 10 24.960 24.790 24.850 +0.060 CHINOOK ENERGY INC. CKE 196 1.500 1.400 1.480 +0.090 CONNACHER OIL & GAS LTD. CLL 1595 0.120 0.115 0.115 +0.005 CLEARWATER SEAFOODS INCORPORATED CLR 5 10.440 10.210 10.440 -0.070 CELESTICA INC SV CLS 22 11.090 10.860 10.980 +0.060 CANADIAN IMPERIAL BANK OF COMMERCE CM 408 98.420 97.400 98.150 +0.430 CDN IMP BANK SER 26 CM.PR.D 13 24.980 24.980 24.980 0.000 COMPUTER MODELLING GROUP LTD CMG 4 10.790 10.490 10.790 -0.010 iSHARES PREMIUM MONEY MARKET ETF CMR 33 50.040 50.030 50.030 0.000 CANACOL ENERGY LTD CNE 565 4.000 3.850 3.960 -0.080 CONTINENTAL GOLD LIMITED CNL 33 3.060 3.030 3.060 +0.050 CDN NATURAL RES CNQ 59 38.480 38.020 38.270 -0.420 CANADIAN NATIONAL RAILWAY CO. CNR 22 74.190 72.690 74.190 +0.570 CANADIAN OIL SANDS LIMITED COS 188 18.070 17.850 17.950 -0.070 CANADIAN PACIFIC RAILWAY LIMITED CP 3 222.600 221.600 221.600 -3.700 iSHARES S&P/TSX CDN PREF SHARE IND ETF CPD 2 16.230 16.230 16.230 +0.080 CRESCENT POINT ENERGY CORP. CPG 153 38.150 37.050 38.150 +0.460 CAPITAL POWER CORPORATION CPX 69 25.950 24.880 25.700 +0.790 CEQUENCE ENERGY LTD. CQE 1006 1.450 1.390 1.410 -0.050 CREW ENERGY INC CR 154 7.750 7.540 7.600 -0.110 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 89 13.050 12.970 13.040 +0.110 CAPSTONE MINING CORP. CS 733 2.060 1.990 2.060 0.000 CAPSTONE INFRASTRUCTURE CORP. CSE 36 4.060 4.000 4.030 0.000 CHARTWELL RETIREMENT RESIDENCES CSH.UN 109 11.130 11.060 11.100 +0.080 CORSA COAL CORP. CSO 5 0.235 0.235 0.235 +0.020 CONSTELLATION SOFTWARE INC. CSU 58 283.350 272.870 282.480 +7.920 CANADIAN TIRE CORPORATION CL. A NV CTC.A 40 119.290 117.990 118.810 +1.060 CITADEL INCOME FUND CTF.UN 84 3.450 3.400 3.450 -0.050 CANADIAN UTILITIES LTD. CL.A NV CU 14 39.140 39.000 39.030 +0.150 COMINAR R E UN CUF.UN 202 18.980 18.870 18.940 +0.080 COPPER MINING CORPORATION CUM 58 1.990 1.940 1.990 +0.020 CARIBBEAN UTIL US CUP.U 1 10.630 10.630 10.630 -0.120 CANEXUS CORPORATION CUS 369 4.320 4.030 4.120 +0.150 CENOVUS ENERGY INC. CVE 61 26.430 26.110 26.430 +0.050 CDN WESTERN BANK CWB 7 37.280 36.800 37.050 -0.110 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 56 27.350 26.800 27.320 +0.530 CONCORDIA HEALTHCARE CORP. CXR 28 37.580 35.780 37.580 +1.780 COUNSEL CORP CXS 18 1.570 1.550 1.570 -0.010 CAYDEN RESOURCES INC. CYD 80 3.050 3.000 3.050 +0.140 DREAM OFFICE REIT D.UN 67 27.950 27.650 27.950 +0.340 DUNDEE CORP. CL.A SV DC.A 6 16.020 15.880 16.020 +0.280 DONNYCREEK ENERGY INC. DCK 12 1.900 1.900 1.900 -0.010 DOMINION DIAMOND CORPORATION DDC 24 16.140 16.050 16.100 +0.080 DELPHI ENERGY CORP. DEE 113 2.700 2.550 2.550 -0.130 DIVIDEND 15 SPLIT CORP PR A DF.PR.A 15 10.060 10.060 10.060 +0.040 DIVIDEND 15 SPLIT CORP DFN 5 11.650 11.570 11.570 +0.520 DETOUR GOLD CORP. DGC 294 9.480 9.220 9.440 +0.220 DH CORPORATION DH 6 31.950 31.850 31.890 +0.400 DHX MEDIA LTD. COMMON VOTING DHX.B 172 9.010 8.580 8.980 +0.350 DOREL INDUSTRIES INC. CL.B SV DII.B 1 34.050 34.050 34.050 +0.060 DREAM INDUSTRIAL REIT DIR.UN 45 9.300 9.160 9.260 +0.100 HORIZONS U.S. DOLLAR CURRENCY ETF USD DLR.U 23 9.950 9.950 9.950 0.000 DULUTH METALS LIMITED DM 10 0.130 0.130 0.130 -0.005 DENISON MINES CORP DML 235 1.150 1.140 1.140 +0.030 CIPHER PHARMACEUTICALS INC. DND 20 11.370 11.080 11.080 -0.370 DYNACOR GOLD MINES INC DNG 9 1.710 1.710 1.710 +0.020 DOLLARAMA INC. DOL 28 99.370 98.270 99.170 +1.040 BRP INC. DOO 9 23.970 23.770 23.890 -0.100 DUNDEE PRECIOUS METALS INC. DPM 41 4.640 4.470 4.630 +0.140 MEDICAL FACILITIES CORP. DR 2 17.200 17.180 17.180 +0.230 DREAM GLOBAL REIT DRG.UN 67 9.180 8.970 9.170 +0.110 DIRTT ENVIRONMENTAL SOLUTIONS LTD. DRT 14 3.470 3.430 3.430 -0.070 DESCARTES SYS DSG 32 14.960 14.680 14.940 +0.120 DOUBLELINE INCOME SOLUTIONS TR UN DSL.UN 10 9.500 9.500 9.500 +0.090 DEETHREE EXPLORATION LTD. DTX 173 7.320 6.920 7.060 +0.010 DUALEX ENERGY INTL INC DXE 1470 0.025 0.020 0.025 -0.215 ENCANA CORP. ECA 1097 21.100 20.800 21.100 +0.100 ENERCARE INC. ECI 105 14.650 14.490 14.580 +0.360 ENDEAVOUR SILVER CORP. EDR 17 4.760 4.680 4.750 +0.130 ENDEAVOUR MINING CORPORATION EDV 45 0.650 0.650 0.650 0.000 ELEMENT FINANCIAL CORPORATION EFN 291 12.950 12.730 12.930 -0.070 ENERFLEX LTD. EFX 216 17.300 17.040 17.090 -0.160 EAGLE ENERGY TRUST EGL.UN 68 4.770 4.680 4.770 +0.030 EXCHANGE INCOME CORPORATION EIF 8 17.510 17.400 17.430 +0.420 CANOE EIT INCOME FUND TRUST EIT.UN 72 12.240 12.160 12.210 +0.030 EXCEL LATIN AMERICA BOND FUND ELA.UN 3 8.450 8.450 8.450 +0.270 ELDORADO GOLD ELD 84 8.100 7.910 8.040 +0.160 EASTERN PLATINUM LIMITED ELR 20 0.910 0.900 0.900 -0.030 ELKWATER RESOURCES LTD ELW 5 0.380 0.380 0.380 -0.180 EMERA INCORPORATED EMA 10 35.900 35.430 35.890 +0.510 EMPIRE COMPANY LTD. CL.A NV EMP.A 4 75.090 74.780 75.090 +0.570 ENBRIDGE INC ENB 41 51.630 50.700 51.560 +0.660 ENBRIDGE INC. PR SERIES 11 ENB.PF.C 9 25.140 25.140 25.140 0.000 ENBRIDGE INC. PR SERIES 13 ENB.PF.E 1 25.200 25.200 25.200 0.000 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 8061 30.270 29.550 29.550 -0.260 ENTREC CORPORATION ENT 60 1.140 1.080 1.140 +0.070 ECO (ATLANTIC) OIL & GAS LTD. EOG 50 0.200 0.200 0.200 0.000 EPSILON ENERGY LTD. EPS 1 4.010 4.010 4.010 -0.010 ENERPLUS CORPORATION ERF 28 17.250 16.770 17.060 +0.010 ENSIGN ENERGY SERVICES INC. ESI 12 13.420 13.150 13.410 +0.100 ESSENTIAL ENERGY SERVICES LTD. ESN 18 2.190 2.070 2.190 +0.120 ESPIAL GROUP INC. ESP 12 1.970 1.900 1.970 +0.090 EVERTZ TECHNOLOGIES LIMITED ET 1 14.990 14.990 14.990 -0.310 EXTENDICARE INC. EXE 18 8.040 7.930 8.040 +0.060 EXFO INC. EXF 2 3.970 3.930 3.930 -0.300 ABDERDEEN ASIA-PACIFIC INCOME INVEST LTD FAP 16 5.080 5.070 5.070 +0.350 5BANC SPLIT INC. CL A PR SER 1 FBS.PR.C 4 10.130 10.130 10.130 -0.610 FIRM CAPITAL MORTGAGE INV. CORP. FC 6 12.500 12.500 12.500 -0.060 FIRM CAPITAL MTGE INV 5.25% 31MAR19 FC.DB.C 10 101.160 101.160 101.160 +0.160 FIRST CAPITAL REALTY INC. FCR 4 18.040 17.940 18.040 +0.190 FISSION URANIUM CORP. FCU 20 0.850 0.850 0.850 +0.010 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 8 505.900 502.950 505.900 +4.410 FINANCIAL 15 SPLIT CORP II FFN 10 7.840 7.840 7.840 +0.970 FINANCIAL 15 SPLIT CORP. II PR. FFN.PR.A 2 10.030 10.030 10.030 +0.010 FIRST QUANTUM J FM 1030 18.830 18.270 18.740 +0.380 FIRST NATIONAL FINANCIAL CORPORATION FN 1 22.300 22.300 22.300 +0.800 FRANCO-NEVADA CORPORATION FNV 24 62.630 60.540 62.420 +2.010 FIRST MAJESTIC SILVER CORP FR 72 8.280 8.010 8.280 +0.190 CANYON SERVICES GROUP INC. FRC 106 11.010 10.800 10.930 0.000 FERONIA INC. FRN 35 0.510 0.510 0.510 +0.415 FREEHOLD ROYALTIES LTD. FRU 56 21.700 21.260 21.580 +0.120 FIRSTSERVICE CORPORATION SV FSV 11 60.470 59.630 60.080 -0.440 FINANCIAL 15 SPLIT CORP FTN 13 9.080 9.000 9.000 +0.210 FORTRESS PAPER LTD FTP 1 2.080 2.080 2.080 -0.300 FORTIS INC FTS 54 34.890 34.700 34.750 -0.110 FORTIS INC. FXD RATE PR SERIES M FTS.PR.M 35 25.200 25.140 25.200 -0.020 FINNING INTL FTT 111 28.520 27.900 28.500 +0.250 FORTUNA SILVER MINES INC FVI 19 5.340 5.240 5.330 +0.100 GOLDCORP INC G 156 26.380 25.930 26.320 +0.440 GOLCONDA RES LTD GA 100 0.020 0.020 0.020 -0.030 GABRIEL RES J GBU 50 0.810 0.720 0.810 -0.080 GREAT CANADIAN GAMING CORP GC 2 17.570 17.340 17.570 -0.290 COLABOR GROUP INC. GCL 2 3.830 3.820 3.830 -0.020 GENESIS LAND J GDC 3 4.550 4.550 4.550 +0.050 GLOBAL DIVIDEND GROWERS INCOME FUND GDG.UN 10 10.880 10.880 10.880 +0.120 GIBSON ENERGY INC. GEI 13 31.850 31.340 31.850 +0.090 GASFRAC ENERGY SERVICES INC. GFS 25 1.000 1.000 1.000 -0.060 CGI GROUP INC. CL.A SV GIB.A 74 37.170 36.440 36.940 -1.000 GLOBAL DIV INV GR. INCOME TR. II GII.UN 18 1.340 1.340 1.340 +0.090 GILDAN ACTIVEWEAR INC. GIL 17 62.840 61.620 62.760 +0.560 GREAT PANTHER SILVER LIMITED GPR 10 1.020 1.010 1.020 +0.010 GRANITE REIT GRT.UN 0 GLUSKIN SHEFF + ASSOCIATES INC. GS 13 29.200 28.420 28.960 +0.030 GRAN TIERRA ENERGY INC GTE 220 5.610 5.330 5.540 +0.240 KNIGHT THERAPEUTICS INC. GUD 51 5.850 5.770 5.780 -0.170 GUYANA GOLDFIELDS INC GUY 36 3.040 2.950 2.980 +0.090 GREAT-WEST LIFECO INC GWO 34 30.370 30.180 30.330 +0.110 GEAR ENERGY LTD GXE 21 4.210 4.190 4.190 -0.070 HUDSON S BAY COMPANY HBC 724 18.180 17.890 18.180 +0.340 HUDBAY MINERALS INC. HBM 71 8.330 8.170 8.310 +0.020 HOME CAPITAL GROUP INC. HCG 26 49.610 49.310 49.360 -0.320 HORIZONS BETAPRO S&P/TSX CAP ENBEAR ETF HED 13 13.370 13.210 13.370 -0.630 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 14 5.540 5.520 5.540 +0.230 HORIZONS ACTIVE FLOATING RATE BOND ETF C HFR 48 10.160 10.150 10.150 -0.010 HORIZONS BETAPRO S&P/TSX CAP FINS BL ETF HFU 3 23.150 23.150 23.150 +0.700 HEALTHLEASE PROPERTIES REIT HLP.UN 56 14.070 14.050 14.070 0.000 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 120 7.590 7.520 7.590 +0.470 HORIZON NORTH LOGISTICS HNL 111 4.630 4.530 4.530 -0.150 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 50 5.280 5.150 5.150 -0.100 AMERICAN HOTEL INCOME PROPERTIES REIT LP HOT.UN 8 10.250 10.240 10.240 +0.110 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 61 3.480 3.390 3.470 +0.030 HORIZONS ACTIVE PERF SHARES ETF CL E UN HPR 14 9.970 9.970 9.970 -0.010 H & R REAL EST UN HR.UN 395 21.930 21.640 21.930 +0.370 HRT PARTICIPACOES EM PETROLEO S.A. HRP 13 2.400 2.380 2.400 -0.340 HUSKY ENERGY INC. HSE 49 27.830 27.230 27.800 -0.070 HORIZONS ACTIVE US FLOATING RATE BOND E HUF.U 15 10.030 10.030 10.030 0.000 HIGH ARCTIC ENERGY SERVICES HWO 4 4.010 4.010 4.010 -0.110 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 108 5.490 5.390 5.390 -0.190 HORIZONS S&P/TSX 60 INDEX ETF HXT 16 26.260 26.020 26.260 +0.190 ITHACA ENERGY INC IAE 6427 1.480 1.390 1.440 +0.020 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 21 42.780 42.520 42.570 +0.020 INTACT FINANCIAL CORPORATION IFC 48 73.140 71.900 72.190 -1.170 INTERFOR CORPORATION IFP 18 16.150 15.740 16.150 +0.450 IGM FINANCIAL INC. IGM 23 43.840 43.490 43.650 +0.020 ING HIGH INCOME F R FUND IHL.UN 8 8.880 8.880 8.880 -0.060 IMPERIAL METALS CORP. III 115 8.410 8.140 8.250 -0.370 IKKUMA RESOURCES CORP IKM 1130 1.810 1.750 1.760 +0.060 IAMGOLD CORP IMG 131 2.790 2.660 2.750 +0.090 IMPERIAL OIL IMO 46 51.690 50.710 51.370 -0.040 IMAX CORP IMX 6 31.720 31.510 31.520 +0.390 INNERGEX RENEWABLE ENERGY INC. INE 27 10.210 10.060 10.170 +0.220 INNVEST REIT TRUST UNIT INN.UN 2 5.040 5.010 5.040 +0.130 INPUT CAPITAL CORP. INP 9 2.020 2.000 2.000 -0.050 INTER PIPELINE LTD. IPL 43 35.110 34.430 34.830 -0.070 IMVESCOR RESTAURANT GROUP INC. IRG 31 1.600 1.600 1.600 0.000 THE INTERTAIN GROUP LIMITED IT 99 12.990 12.310 12.990 +0.730 INTERTAPE POLYMER ITP 24 16.190 15.900 16.180 +0.180 IVANHOE MINES LTD. IVN 207 1.140 1.120 1.130 -0.020 JUST ENERGY GROUP INC. JE 139 5.460 5.230 5.410 +0.240 KINROSS GOLD CORP K 303 3.320 3.240 3.320 +0.020 K-BRO LINEN INC. KBL 4 40.000 40.000 40.000 0.000 KLONDEX MINES LTD. KDX 2567 2.040 1.980 2.000 +0.090 KELT EXPLORATION LTD. KEL 99 10.720 10.570 10.710 +0.150 KEYERA CORP. KEY 7 89.980 89.410 89.710 -0.170 KIRKLAND LAKE GOLD INC. KGI 263 5.400 5.100 5.350 +0.270 STELLAR BIOTECHNOLOGIES INC. KLH 87 1.540 1.510 1.510 +0.110 KILLAM PROPERTIES INC. KMP 40 10.350 10.310 10.350 +0.090 CRIUS ENERGY TRUST KWH.UN 5 4.740 4.740 4.740 +0.170 LOBLAW COMPANIES LIMITED L 37 54.490 54.220 54.420 +0.390 DECLAN RESOURCES INC. LAN 10 0.025 0.025 0.025 -0.005 LAURENTIAN BANK LB 12 49.200 48.550 49.140 +0.540 LIFE & BANC SPLIT CORP PR A LBS.PR.A 34 10.180 10.170 10.170 +0.090 LEGACY OIL AND GAS INC. LEG 553 5.090 4.930 5.060 +0.110 CANADIAN LIFE COMPANIES SPLIT CORP. LFE 9 3.580 3.580 3.580 -0.090 LABRADOR IRON ORE ROYALTY CORPORATION LIF 84 20.150 19.600 20.130 +0.240 LIQUOR STORES N.A. LTD. LIQ 12 13.000 12.850 12.850 +0.080 LINAMAR CORP LNR 49 52.490 51.470 52.250 +0.140 LONG RUN EXPLORATION LTD LRE 484 3.600 3.450 3.570 +0.010 LAKE SHORE GOLD CORP. LSG 767 1.090 1.050 1.080 +0.030 LIGHTSTREAM RESOURCES LTD. LTS 353 4.070 3.880 3.980 +0.040 LUCARA DIAMOND CORP LUC 638 2.380 2.260 2.380 +0.160 LUNDIN MINING CORP. LUN 691 5.050 5.000 5.050 -0.020 LYNDEN ENERGY CORP LVL 10 0.810 0.810 0.810 -0.140 LEISUREWORLD SENIOR CARE CORP LW 10 13.650 13.560 13.590 +0.160 LEUCROTTA EXPLORATION INC. LXE 99 1.940 1.900 1.900 -0.090 MOSAIC CAPITAL CORPORATION PR A M.PR.A 2 10.810 10.810 10.810 -0.200 MAG SILVER CORP. MAG 13 8.960 8.800 8.960 +0.140 MANITOBA TELECOM MBT 6 28.460 28.300 28.460 +0.230 MCCOY GLOBAL INC. MCB 2 4.690 4.690 4.690 -0.510 MACRO ENTERPRISES INC. MCR 1 2.900 2.900 2.900 +0.090 MACDONALD DETTWILER MDA 2 84.270 83.920 83.920 +0.090 MAJOR DRILLING GRP MDI 4 6.780 6.520 6.780 +0.270 MEG ENERGY CORP. MEG 80 28.740 28.010 28.710 +0.010 MANITOK ENERGY INC. MEI 4 2.040 1.990 1.990 +0.120 MANULIFE FIN MFC 109 20.070 19.830 20.010 -0.030 MANULIFE FINANCIAL CORP. CL 1 SER 7 MFC.PR.H 1 26.150 26.150 26.150 +0.030 MAPLE LEAF FOODS MFI 44 18.870 18.660 18.860 +0.430 MAGNA INTERNATIONAL INC. COMMON MG 4 101.440 101.080 101.440 -0.240 GENWORTH MI CANADA INC. MIC 15 37.210 37.110 37.110 -0.170 MEDMIRA INC MIR 30 0.065 0.060 0.065 +0.005 MART RESOURCES INC MMT 571 1.170 1.030 1.150 +0.140 MANDALAY RESOURCES CORP MND 345 1.030 1.000 1.030 +0.050 MITEL NETWORKS CORPORATION MNW 13 9.480 9.150 9.210 -0.360 MARQUEE ENERGY LTD. MQL 20 0.850 0.810 0.850 +0.070 MARTINREA INTERNATIONAL INC. MRE 54 11.560 11.290 11.300 +0.010 MORGUARD UN MRT.UN 0 METRO INC. MRU 20 76.060 74.830 76.020 +1.440 MERUS LABS INTERNATIONAL INC. MSL 168 1.640 1.530 1.530 +0.080 MILESTONE APARTMENTS REIT MST.UN 20 11.450 11.320 11.450 +0.040 TIMBERCREEK SENIOR MTGE INV CORP. MTG 1 8.860 8.860 8.860 -0.030 MULLEN GROUP LTD. MTL 38 23.590 23.100 23.290 -0.380 MCEWEN MINING INC. MUX 14 2.050 1.960 1.960 -0.080 METHANEX CORP MX 28 65.070 62.980 63.420 +0.110 NATIONAL BANK OF CANADA NA 65 50.870 50.580 50.680 +0.090 NATIONAL BANK OF CDA PR SERIES 30 NA.PR.S 6 25.300 25.300 25.300 0.000 NATIONAL BK OF CDA PR SERIES 32 NA.PR.W 43 24.790 24.750 24.760 +0.010 NEWALTA CORPORATION NAL 31 19.940 19.300 19.940 +0.430 NORBORD INC. NBD 56 23.880 22.600 23.770 +0.860 NORTHERN BLIZZARD RES. INC. NBZ 31 15.900 15.500 15.760 -0.100 NEVADA COPPER CORP. NCU 2 1.350 1.350 1.350 -0.030 NORTHERN IRON CORP. NFE 10 0.025 0.025 0.025 0.000 NEW FLYER INDUSTIRES INC. NFI 31 12.620 12.490 12.580 +0.210 AFRICA HYDROCARBONS INC. NFK 16295 0.015 0.010 0.015 -0.100 NOVAGOLD RES INC. NG 3 3.520 3.390 3.390 +0.030 NEW GOLD INC. NGD 348 5.180 5.080 5.110 +0.110 NGEX RESOURCES INC. NGQ 2 1.560 1.550 1.550 -0.010 NORTHSTAR HEALTHCARE INC. NHC 1 1.310 1.310 1.310 +0.010 NORANDA INCOME FUND NIF.UN 8 5.150 5.130 5.130 +0.200 NIKO RES NKO 3035 0.530 0.305 0.340 -0.350 NEULION INC. NLN 145 1.070 1.030 1.060 +0.050 NORTH AMERICAN ENERGY PARTNERS INC. NOA 1 6.180 6.180 6.180 +0.230 NORTHLAND POWER INC. NPI 114 16.620 16.470 16.600 +0.180 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 1 28.110 28.110 28.110 +0.350 NEVSUN RES J NSU 30 3.970 3.860 3.960 +0.080 NEPTUNE TECHNOLOGIES & BIORESSOURCESINC. NTB 4 1.880 1.870 1.870 +0.120 NUVISTA ENERGY LTD. NVA 309 9.980 9.820 9.940 +0.010 THE NORTH WEST COMPANY INC. NWC 9 23.340 23.170 23.260 +0.090 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 14 9.880 9.800 9.800 +0.010 ONEX CORPORATION SV OCX 6 60.890 60.480 60.890 +0.150 OCEANAGOLD CORP. OGC 161 2.610 2.520 2.590 +0.060 ONCOLYTICS BIO ONC 15 0.580 0.570 0.580 +0.080 OSISKO GOLD ROYALTIES LTD. OR 17 15.720 15.330 15.640 +0.500 OPEN TEXT CORP OTC 71 61.980 60.110 61.690 +0.680 PRIMERO MINING CORP. P 49 5.240 5.080 5.240 +0.200 PAN AMERICAN J PAA 19 12.190 11.980 12.180 +0.260 PREMIUM BRANDS HOLDINGS CORP PBH 12 23.400 23.290 23.400 +0.060 PRECISION DRILLING CORPORATION PD 171 9.860 9.570 9.730 -0.160 PALADIN RESOURCES LTD. PDN 85 0.325 0.320 0.320 -0.005 PEDIAPHARM INC. PDP 45 0.300 0.300 0.300 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 49 34.210 33.500 34.210 +0.240 PREMIER GOLD MINES LTD. PG 55 2.760 2.680 2.750 +0.090 PENGROWTH ENERGY CORPORATION PGF 286 4.740 4.550 4.720 +0.030 PIMCO GLOBAL INCOME OPPORTUNITIES FUND PGI.UN 6 9.420 9.420 9.420 -0.090 PHX ENERGY SERVICES CORP. PHX 8 12.570 12.240 12.240 -0.340 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 35 25.090 24.340 25.090 +0.720 PARKLAND FUEL CORPORATION PKI 11 20.460 20.340 20.360 -0.020 PILOT GOLD INC. PLG 20 0.940 0.940 0.940 +0.010 PROMETIC LIFE SCIENCES INC. PLI 595 1.640 1.570 1.620 +0.060 PARALLEL ENERGY TRUST PLT.UN 88 3.320 3.180 3.280 +0.020 PLAZA RETAIL REIT PLZ.UN 60 3.940 3.870 3.920 0.000 PERPETUAL ENERGY INC. PMT 48 1.460 1.430 1.450 +0.050 PINECLIFF ENERGY INC. PNE 361 1.600 1.570 1.600 +0.040 PANORIENT ENERGY CORP. POE 51 1.720 1.700 1.700 +0.050 POTASH CORPORATION OF SASKATCHEWAN INC POT 174 36.820 35.770 36.680 +0.630 PARAMOUNT RESOURCES LTD. POU 81 52.060 50.670 51.980 +0.220 POWER CORPORATION OF CANADA SV POW 38 28.520 28.410 28.460 -0.190 PEMBINA PIPELINE CORPORATION PPL 18 46.070 45.330 45.950 +0.560 PEMBINA PIPELINE CORP. PR SERIES 7 PPL.PR.G 6 25.380 25.380 25.380 0.000 PAINTED PONY PETROLEUM LTD. PPY 101 11.450 11.040 11.040 -0.380 PROBE MINES LTD PRB 22 2.400 2.380 2.380 -0.120 PACIFIC RUBIALES ENERGY CORP PRE 3754 18.440 16.300 17.820 +1.910 PRIMARYENERGY RECYLING COPORATION PRI 477 5.900 5.820 5.830 +1.680 PETROWEST CORPORATION PRW 70 0.940 0.920 0.920 +0.010 PULSE SEISMIC INC. PSD 3 3.010 2.990 2.990 -0.110 PERFORMANCE SPORTS GROUP LTD PSG 7 18.300 18.300 18.300 -0.010 PASON SYSTEMS INC. PSI 12 28.020 27.670 27.770 -0.410 PRAIRIESKY ROYALTY LTD. PSK 11 33.780 32.830 33.770 +0.390 PETROAMERICA OIL CORP. PTA 5 0.270 0.270 0.270 -0.010 POET TECHNOLOGIES INC. PTK 45 1.040 1.010 1.040 +0.070 PURE TECHNOLOGIES LTD. PUR 38 7.320 7.290 7.320 -0.060 PRETIUM RESOURCES INC. PVG 27 6.520 6.220 6.490 +0.160 POWER FINANCIAL CORP. PWF 37 31.800 31.570 31.700 -0.100 PENN WEST PETROLEUM LTD. PWT 154 5.530 5.420 5.500 +0.070 PAREX RESOURCES INC. PXT 87 10.860 10.610 10.770 +0.060 BLACKPEARL RESOURCES INC. PXX 230 1.760 1.700 1.760 +0.030 QUEBECOR INC. CL.B SV QBR.B 20 27.910 27.690 27.770 -0.060 QUESTERRE ENERGY CORP QEC 20 0.730 0.730 0.730 +0.020 ROMARCO MINERALS INC. R 95 0.800 0.790 0.800 +0.010 RITCHIE BROS AUCTIONEERS INC. RBA 23 26.350 25.690 26.240 +0.350 RESPONSE BIOMEDICAL CORP. RBM 25 1.150 1.150 1.150 -1.620 R SPLIT III CORP. PR B SERIES 1 RBS.PR.B 9 13.880 13.880 13.880 +0.010 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 1230 43.780 42.750 43.670 +1.370 ROCK ENERGY INC. RE 153 5.910 5.800 5.800 +0.050 CDN REAL ESTATE UN REF.UN 29 48.740 48.020 48.530 +0.590 RIOCAN REAL EST UN REI.UN 175 26.370 25.830 26.290 +0.700 REITMANS CANADA LTD. CL.A NV RET.A 2 6.500 6.500 6.500 +0.010 RICHMONT MINES RIC 11 2.920 2.760 2.920 +0.250 RIO ALTO MINING LIMITED RIO 175 2.950 2.860 2.890 -0.020 REDKNEE SOLUTIONS INC. RKN 61 3.510 3.300 3.500 -0.050 RESERVOIR MINERALS INC. RMC 1 3.910 3.910 3.910 +0.120 ROCKY MOUNTAIN DEALERSHIPS INC. RME 1 10.530 10.530 10.530 -0.020 RETROCOM REIT RMM.UN 112 4.260 4.200 4.240 +0.040 RMP ENERGY INC. RMP 431 6.400 6.180 6.270 -0.080 RUBICON MINERALS CORP. RMX 35 1.340 1.310 1.320 0.000 TRANSALTA RENEWABLES INC. RNW 55 11.480 11.430 11.460 -0.020 RONA INC. RON 56 13.710 13.660 13.670 -0.070 RAGING RIVER EXPLORATION INC. RRX 254 8.230 8.040 8.220 +0.220 ROGERS SUGAR INC. RSI 83 4.580 4.520 4.520 +0.050 ARTEK EXPLORATION LTD. RTK 9 2.460 2.400 2.400 -0.020 RUSSEL METALS RUS 6 32.450 32.030 32.350 +0.020 BIOSYENT INC. RX 6 10.250 10.250 10.250 +2.650 ROYAL BANK OF CANADA RY 748 79.360 78.790 79.200 +0.280 RBC NON-CUM FIRST PREFERRED SERIES AB RY.PR.B 1 25.560 25.560 25.560 +0.430 RBC PR SERIES AZ RY.PR.Z 5 25.570 25.560 25.560 +0.150 SHERRITT INTL RV S 606 2.810 2.710 2.750 -0.040 SAPUTO INC. SAP 12 31.620 31.500 31.500 +0.110 SEARS CANADA INC SCC 8 10.980 10.600 10.980 +0.420 SHAWCOR LTD SCL 843 51.000 49.640 49.640 -1.470 SPROTT RESOURCE CORP SCP 25 2.250 2.220 2.250 +0.010 THESCORE INC. SCR 5 0.420 0.420 0.420 +0.110 SEABRIDGE GOLD INC. SEA 1 9.620 9.620 9.620 +0.340 SECURE ENERGY SERVICES INC. SES 88 21.160 20.400 20.770 +0.010 SPYGLASS RESOURCES CORP SGL 123 1.200 1.170 1.170 -0.040 SURGE ENERGY INC. SGY 921 6.660 6.430 6.600 +0.080 SPROTT INC SII 7 2.640 2.620 2.640 +0.030 STELLA JONES INC SJ 1 31.050 31.050 31.050 -0.060 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 24 27.640 27.270 27.630 +0.340 SUN LIFE FINANCIAL INC. SLF 56 38.160 37.640 38.070 -0.040 SILVER WHEATON CORP. SLW 72 22.540 22.090 22.540 +0.560 SEMAFO J SMF 223 4.280 4.180 4.250 +0.110 SNC-LAVALIN SV SNC 27 48.350 48.000 48.180 +0.200 SUNOPTA INC. SOY 1 14.990 14.990 14.990 +0.740 SUPERIOR PLUS CORP. SPB 13 12.640 12.520 12.530 -0.050 SPARTAN ENERGY CORP. SPE 3235 3.340 3.210 3.330 +0.140 STORM RESOURCES LTD. SRX 21 5.340 5.250 5.320 +0.020 SANDSTORM GOLD LTD. SSL 43 4.710 4.570 4.690 0.000 SILVER STANDARD RES INC. SSO 91 6.450 6.290 6.450 +0.180 SOUTHERN SILVER EXPL CORP SSV 100 0.060 0.055 0.060 +0.050 STUDENT TRANSPORTATION INC. COMMON STB 10 7.150 7.060 7.150 +0.140 STANTEC INC STN 5 71.460 71.050 71.460 +1.040 SOUTHERN PACIFIC RESOURES CORP STP 1380 0.025 0.025 0.025 +0.005 SUNCOR ENERGY INC. SU 124 38.140 37.370 38.100 +0.370 SOLIUM CAPITAL INC. SUM 4 8.200 8.160 8.200 +0.030 SANDVINE CORPORATION SVC 153 2.800 2.740 2.760 -0.050 SILVERCREST MINES INC SVL 2 1.650 1.650 1.650 +0.020 SILVERCORP METALS INC. SVM 1 1.760 1.760 1.760 -0.020 SAVANNA ENERGY SERVICES CORP SVY 32 6.480 6.210 6.430 +0.160 SIERRA WIRELESS SW 10 29.840 29.210 29.500 +0.710 TELUS CORPORATION T 28 38.370 37.900 38.320 +0.240 TRANSALTA CORPORATION TA 55 10.920 10.730 10.890 0.000 TAG OIL LTD TAO 36 1.660 1.610 1.630 -0.030 TWIN BUTTE ENERGY LTD. TBE 1307 1.540 1.500 1.510 -0.020 TECK RESOURCES LTD. CL.B SV TCK.B 139 17.590 17.080 17.500 -0.140 TRANSCONTINENTAL INC. CL A SV TCL.A 60 14.540 14.370 14.540 +0.150 THOMPSON CREEK METALS COMPANY TCM 285 2.200 2.160 2.200 +0.030 TRICON CAPITAL GROUP INC. TCN 149 7.640 7.500 7.620 +0.120 TRICAN WELL TCW 104 10.700 10.450 10.490 -0.020 TORONTO-DOMINION BANK TD 961 53.800 53.480 53.670 +0.180 TD BANK CL. A FIRST PREF. SERIES O TD.PR.O 11 25.000 24.980 24.980 -0.020 TRINIDAD DRILLING LTD. TDG 116 7.560 7.360 7.520 +0.020 TRILOGY ENERGY CORP. TET 116 20.580 19.970 20.370 +0.310 TRANSFORCE INC. TFI 116 26.340 26.220 26.300 +0.070 TRANSGLOBE J TGL 107 5.630 5.430 5.500 +0.010 TIM HORTONS INC. THI 18 87.210 86.620 86.750 -0.580 TAHOE RESOURCES INC. THO 3 24.280 23.640 24.280 +0.880 TOROMONT IND TIH 11 25.760 25.550 25.760 -0.080 TEKMIRA PHAMACEUTICALS CORP TKM 27 23.190 20.810 21.030 -3.970 TASEKO MINES LTD. TKO 1 1.630 1.630 1.630 -0.070 TECH LEADERS INCOME FUND TLF.UN 10 9.840 9.700 9.700 -0.090 TALISMAN ENERGY INC. TLM 781 7.520 7.320 7.520 +0.140 TALISMAN ENERGY INC. PR SERIES 1 TLM.PR.A 1 19.990 19.990 19.990 -3.930 TEMBEC INC. TMB 2 3.220 3.130 3.220 +0.080 TIMBERCREEK MORTGAGE INVEST TMC 9 8.880 8.830 8.880 +0.190 TIMMINS GOLD CORP TMM 30 1.470 1.430 1.450 +0.030 TORC OIL & GAS LTD. TOG 386 11.930 11.460 11.780 +0.250 TOTAL ENERGY SERVICES INC. TOT 5 19.550 19.270 19.270 -0.260 TOURMALINE OIL CORP. TOU 51 45.950 45.280 45.720 -0.260 TEMPLE HOTELS INC. TPH 73 4.680 4.550 4.640 +0.070 THOMSON REUTERS CORP. TRI 1356 40.210 39.800 40.210 +0.210 THOMSON REUTERS CORP II PR TRI.PR.B 1 18.000 18.000 18.000 0.000 TRANSCANADA CORPORATION TRP 1047 53.610 52.290 53.540 +0.810 TRANSCANADA CORP 1ST PR SER 7 TRP.PR.D 2 24.950 24.950 24.950 +0.090 TURQUOISE HILL RESOURCES LTD. TRQ 81 3.810 3.680 3.690 -0.050 TRANSAT A.T. INC. CLASS B TRZ.B 3 8.360 8.100 8.100 -0.280 TORSTAR CORP. CL. B NV TS.B 3 7.050 6.950 6.950 -0.190 TREVALI MINING CORPORATION TV 664 1.150 1.080 1.140 +0.060 TAMARACK VALLEY ENERGY LTD. TVE 61 5.320 5.090 5.320 +0.150 TUCKAMORE CAPITAL MANAGEMENT INC. TX 5 0.670 0.670 0.670 0.000 TOREX GOLD RESOURCES INC. TXG 872 1.630 1.590 1.600 +0.030 TREZ CAPITAL MORTGAGE INV. CORP. TZZ 5 8.090 8.090 8.090 -0.150 URANIUM PARTICIPATION CORP. U 1119 5.020 4.950 4.950 -0.060 UEX CORP UEX 5 0.310 0.310 0.310 +0.020 URTHECAST CORP. UR 1 1.250 1.250 1.250 +0.080 VERMILION ENERGY INC. VET 37 65.560 64.690 65.560 +0.300 VOGOGO INC. VGO 15 3.040 2.990 2.990 -0.110 5N PLUS INC. VNP 6 2.650 2.610 2.620 -0.020 VALENER INC. VNR 3 15.820 15.750 15.820 +0.070 VALEANT PHARMACEUTICALS INTL INC. VRX 268 141.510 136.910 140.780 +5.840 VANGUARD CDN SHORT-TERM BOND INDEX ETF VSB 14 24.830 24.790 24.790 -0.100 VERESEN INC. VSN 23 17.340 17.150 17.340 +0.120 VIXS SYSTEMS INC. VXS 19 1.160 1.150 1.150 -0.010 WHISTLER BLACKCOMB HOLDINGS INC. WB 2 18.530 18.220 18.220 +0.470 WHITECAP RESOURCES INC. WCP 286 15.380 14.810 15.330 +0.420 WESTERN FOREST PRODUCTS INC. WEF 977 2.250 2.110 2.230 +0.090 WESTERNONE INC. WEQ 24 6.960 6.780 6.870 +0.060 WEST FRASER TIMBER WFT 103 53.710 52.690 53.710 +0.820 WI-LAN INC WIN 40 3.550 3.450 3.510 +0.040 WESTJET AIRLINES LTD. WJA 33 29.980 29.150 29.640 +0.230 WAJAX CORP WJX 1 35.110 35.110 35.110 -0.470 GEORGE WESTON LIMITED WN 17 88.160 87.620 88.100 +1.330 WESTPORT INNOV WPT 5 7.000 6.720 6.720 +0.050 WESTERN ENERGY SVCS CORP WRG 38 7.570 7.430 7.520 -0.010 WESTERN TROY CAP RES INC WRY 100 0.010 0.010 0.010 -0.005 WSP GLOBAL INC. WSP 26 33.300 33.190 33.300 +0.170 WESTSHORE TERMINALS INVESTMENT CORP. WTE 6 33.680 33.470 33.560 +0.330 iSHARES CANADIAN UNIVERSE BOND INDEX ETF XBB 21 31.270 31.210 31.210 +0.020 iSHARES CANADIAN CORPORATE BD INDEX ETF XCB 14 21.430 21.410 21.410 +0.010 XTREME DRILLING AND COIL SERVICES CORP. XDC 3 3.280 3.240 3.250 +0.010 iSHARES S&P/TSX CAPPED ENERGY INDEX ETF XEG 454 16.520 16.300 16.520 +0.050 XCITE ENERGY LIMITED XEL 25 0.750 0.750 0.750 0.000 iSHARES S&P/TSX CAPPED FINANCIALS INDEX XFN 92 30.680 30.590 30.680 +0.040 iSHARES FLOATING RATE INDEX ETF XFR 2981 20.160 20.150 20.150 -0.010 iSHARES S&P/TSX GLOBAL GOLD INDEX ETF XGD 32 10.390 10.210 10.390 +0.230 iSHARES S&P/TSX 60 INDEX ETF XIU 673 20.860 20.620 20.830 +0.120 EXETER RESOURCES CORP XRC 5 0.630 0.630 0.630 +0.010 iSHARES S&P/TSX CAPPED REIT INDEX ETF XRE 63 16.290 16.160 16.290 +0.240 iSHARES CDN SHORT TERM BOND INDEX ETF XSB 23 28.640 28.640 28.640 0.000 iSHARES CORE S&P 500 INDEX ETF CAD HDGD XSP 5 22.000 22.000 22.000 +0.510 SIRIUS XM CANADA HOLDINGS INC. SV XSR 24 7.000 6.970 6.970 +0.520 iSHARES DIVERSIFIED MONTHLY INCOME ETF XTR 47 12.120 12.070 12.120 +0.050 YANGARRA RESOURCES LTD. YGR 3 2.390 2.380 2.380 +0.010 YAMANA GOLD INC YRI 189 6.440 6.270 6.440 +0.190 ZARGON OIL & GAS LTD. ZAR 35 6.500 6.250 6.490 +0.220 BMO MID CORPORATE BOND INDEX ETF ZCM 68 16.140 16.130 16.140 +0.020 BMO SHORT CORPORATE BOND INDEX ETF ZCS 11 14.810 14.800 14.810 +0.040 BMO S&P/TSX EQUAL WEIGHT BANKS INDEX ETF ZEB 9 23.360 23.360 23.360 +0.420 ZENYATTA VENTURES LTD. ZEN 41 1.890 1.830 1.890 +0.050 BMO HI YLD US CORP BD HGD CAD INDEX ETF ZHY 1 15.760 15.760 15.760 +0.260 BMO MID-TERM US IG CORBOND HEDG CAD IND ZMU 3 15.000 15.000 15.000 +0.190 BMO EQUAL WEIGHT REIT INDEX ETF ZRE 14 19.800 19.670 19.800 +0.410 Trades: 22,891 Total Volume: 11,403,159 Total Value: $142,082,424 Advanced: 371 Declined: 166 Unchanged: 3,796 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.