Pure Trading Daily Market Summary October 24 2014 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDTL REAL ESTATE TR AAR.UN 150 4.420 4.370 4.390 -0.030 ADVANTAGE OIL & GAS LTD. AAV 83 4.830 4.710 4.720 -0.170 ATHABASCA MINERALS INC ABM 75 1.750 1.650 1.700 +0.010 BARRICK GOLD CORPORATION ABX 119 15.260 14.970 15.190 +0.030 AIR CANADA CL A AC.A 52 8.580 8.400 8.580 +0.320 AIR CANADA CL B AC.B 928 8.580 8.290 8.570 +0.310 ATCO LTD. CL.I NV ACO.X 52 47.990 47.290 47.970 +0.870 AUTOCANADA INC. ACQ 46 60.160 57.640 58.950 +0.130 ALARIS ROYALTY CORP AD 40 31.700 31.130 31.700 +0.230 ALDERON IRON ORE CORP. ADV 40 0.560 0.560 0.560 -0.050 AGNICO EAGLE MINES LIMITED AEM 69 33.180 32.430 32.990 +0.140 ARGENT ENERGY TRUST AET.UN 4 1.780 1.770 1.780 -0.040 AGF MANAGEMENT LTD. CL.B NV AGF.B 48 10.140 10.030 10.030 -0.090 AFRICAN GOLD GROUP INC AGG 10 0.050 0.050 0.050 0.000 ALAMOS GOLD INC. AGI 86 9.110 8.810 9.060 -0.050 AGT FOOD AND INGREDIENTS INC. AGT 1 27.650 27.650 27.650 +0.170 AGRIUM INC AGU 45 104.480 99.310 104.270 +7.180 ASTON HILL FINANCIAL INC AHF 212 1.010 1.010 1.010 +0.010 ATRIUM MORTGAGE INVESTMENT CORPORATION AI 5 11.750 11.750 11.750 +0.090 ALTUS GROUP LIMITED AIF 19 21.540 21.110 21.500 -0.100 AIMIA INC. AIM 55 15.170 15.000 15.130 +0.140 ASANKO GOLD INC. AKG 22 2.080 1.990 1.990 -0.150 ALTAGAS LTD. ALA 9 46.890 46.250 46.890 +0.130 ALTIUS MINERALS CORP. ALS 14 11.480 11.210 11.270 -0.150 AUTOMODULAR CORPORATION AM 57 2.130 2.100 2.130 -0.020 AINSWORTH LUMBER CO. LTD ANS 293 2.700 2.660 2.700 +0.030 ALLIED NEVADA GOLD CORP ANV 3 2.680 2.680 2.680 +0.010 AFRICA OIL CORP AOI 375 3.620 3.400 3.420 -0.210 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 12 35.580 35.320 35.580 +0.110 ALGONQUIN POWER & UTILITIES CORP. AQN 64 9.000 8.890 8.990 +0.100 ARGONAUT GOLD INC. AR 170 3.390 3.280 3.310 -0.040 AECON GROUP INC ARE 38 14.660 14.480 14.640 +0.060 ARC RESOURCES LTD. ARX 218 28.060 26.940 26.970 -0.970 ALACER GOLD CORP. ASR 67 2.040 1.990 1.990 -0.040 ATS AUTOMATION ATA 11 12.960 12.890 12.960 +0.060 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 32 37.700 36.700 37.700 +1.110 ATHABASCA OIL CORPORATION ATH 1158 4.250 4.090 4.180 -0.120 ATLANTIC POWER CORP. ATP 18 2.620 2.520 2.590 0.000 AURICO GOLD INC. AUQ 20 4.200 4.150 4.170 +0.050 ASTON HILL ADVANTAGED VIP INCOME FD AV.UN 10 10.950 10.950 10.950 +0.200 AVIGILON CORPORATION AVO 80 15.860 15.160 15.420 -0.140 ARTIS REIT AX.UN 22 15.800 15.720 15.780 +0.070 ALTERRA POWER CORP. AXY 5 0.325 0.325 0.325 +0.015 AMAYA GAMING GROUP INC. AYA 117 33.500 32.890 32.890 -0.100 BELL ALIANT INC. BA 40 30.990 30.840 30.940 +0.190 BANRO CORP. BAA 20 0.190 0.185 0.190 -0.005 BADGER DAYLIGHTING LTD. BAD 2 26.760 26.690 26.760 +0.120 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 36 52.960 52.320 52.700 +0.460 BALMORAL RESOURCES LTD. BAR 495 1.150 1.080 1.130 +0.020 BLACKBERRY LIMITED BB 15 11.630 11.530 11.530 -0.060 BOMBARDIER INC. CL. B SV BBD.B 1368 3.850 3.740 3.840 +0.060 COTT CORP BCB 4 7.310 7.300 7.300 +0.010 BCE INC. BCE 16 48.660 48.400 48.640 +0.360 BEAR CREEK MINING CORP BCM 20 1.390 1.370 1.370 -0.040 BLACK DIAMOND GROUP LIMITED BDI 35 22.140 21.900 21.990 -0.030 BIRD CONSTRUCTION INC. BDT 1 13.500 13.500 13.500 -0.600 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 13 70.840 70.540 70.740 +0.210 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 12 35.240 34.990 34.990 -0.680 BROOKFIELD GLOBAL INFRASTR SEC INCOME FD BGI.UN 2 9.970 9.970 9.970 +0.020 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 41 29.700 29.020 29.400 +0.270 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 7 44.810 44.680 44.680 +0.070 BIRCHCLIFF ENERGY LTD. BIR 113 9.160 9.010 9.030 -0.190 BORALEX INC. BLX 5 13.040 13.010 13.010 +0.240 BANK OF MONTREAL BMO 18 81.500 81.140 81.400 +0.330 BANK OF MONTREAL CL B SERIES 15 BMO.PR.L 1 26.450 26.450 26.450 -0.020 BONTERRA ENERGY CORP. BNE 23 53.460 52.350 52.620 -0.870 BANKERS PETROLEUM LTD. BNK 786 4.640 4.510 4.600 -0.040 BONAVISTA ENERGY CORPORATION BNP 120 11.120 10.940 11.100 +0.020 BANK OF NOVA SCOTIA BNS 41 68.230 67.570 68.000 +0.170 BROOKFIELD OFFICE PTY INC. AAA PR SER AA BPO.PR.A 158 25.020 25.000 25.000 +0.020 BROOKFIELD OFFICE PROPERTIES I AAA SER K BPO.PR.K 1 25.450 25.450 25.450 -0.400 BROOKFIELD OFFICE PROPERTIES INC. PR P BPO.PR.P 1 25.320 25.320 25.320 -0.040 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 9 25.110 24.650 24.990 +0.420 BELO SUN MINING CORP. BSX 15 0.165 0.165 0.165 0.000 BAYTEX ENERGY CORP. BTE 103 35.780 35.220 35.600 -0.630 B2GOLD CORP. BTO 1619 2.330 2.260 2.310 -0.010 BELLATRIX EXPLORATION LTD BXE 231 5.600 5.450 5.470 -0.230 BOYD GROUP INCOME FUND BYD.UN 6 42.100 41.670 41.670 -0.360 BAYFIELD VENTURES CORP BYV 75 0.155 0.150 0.150 -0.195 CAE INC CAE 22 14.850 14.630 14.840 +0.160 COXE GLOBAL AGRIBUSINESS INCOME FUND CAG.UN 2 8.140 8.140 8.140 -0.590 CANAM GROUP INC. CAM 16 11.350 11.230 11.330 +0.120 CDN APARTMENT UN CAR.UN 86 25.190 24.900 25.190 +0.190 CASCADES INC CAS 135 6.400 6.220 6.390 +0.120 iSHARES 1-5 YEAR LADD CORP BND IN ETF CBO 28 19.540 19.530 19.530 -0.080 COGECO CABLE INC. SV CCA 12 60.250 59.610 60.150 +0.920 CCL INDUSTRIES INC. CL. B NV CCL.B 1 114.250 114.250 114.250 +0.600 CAMECO CORP CCO 64 18.940 18.470 18.860 +0.230 CATAMARAN CORPORATION CCT 4 48.130 47.030 48.130 +1.270 COUNTERPATH CORPORATION CCV 1 1.000 1.000 1.000 0.000 CANELSON DRILLING INC CDI 29 5.790 5.710 5.760 -0.080 COM DEV INTL CDV 21 3.670 3.640 3.660 +0.060 iSHARES S&P/TSX CDN DIV ARISTO IND ETF CDZ 4 25.860 25.860 25.860 +0.070 CANADA ENERGY PARTNERS INC CE 10 0.025 0.025 0.025 0.000 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 151 9.490 9.190 9.390 -0.010 CANACCORD GENUITY GROUP INC. CF 38 9.760 9.530 9.710 +0.120 CARFINCO FINANCIAL GROUP INC. CFN 63 11.180 11.160 11.160 -0.010 CANFOR CORP CFP 10 25.260 25.040 25.210 -0.070 CALFRAC WELL SERVICES LTD. CFW 208 14.080 13.910 13.990 -0.190 CANFOR PULP PRODUCTS INC. CFX 1 12.500 12.500 12.500 +0.250 CENTERRA GOLD INC. CG 33 5.650 5.470 5.610 +0.040 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 43 2.890 2.810 2.850 0.000 iSHARES GOLD BULLION ETF CGL 7 10.950 10.950 10.950 -0.080 CINEPLEX INC. CGX 8 41.720 41.450 41.680 +0.570 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 37 20.510 20.250 20.510 -0.010 CHAPARRAL GOLD CORP. CHL 20 0.610 0.610 0.610 +0.010 CHOICE PROPERTIES REIT CHP.UN 53 10.450 10.410 10.440 +0.060 CHORUS AVIATION INC. CL B CHR.B 99 4.490 4.440 4.480 +0.030 CHESSWOOD GROUP LIMITED CHW 1 14.000 14.000 14.000 -1.110 CI FINANCIAL CORP. CIX 63 32.340 32.160 32.230 +0.050 CARDINAL ENERGY LTD. CJ 5 17.420 17.340 17.380 +0.040 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 74 22.140 21.450 21.500 -1.760 CARGOJET INC. CJT 1 23.350 23.350 23.350 +1.200 CHINOOK ENERGY INC. CKE 23 1.650 1.610 1.630 -0.020 iSHARES 1-5 YEAR LADDERED GOV BD IN ETF CLF 13 19.260 19.250 19.250 -0.060 CONNACHER OIL & GAS LTD. CLL 375 0.110 0.105 0.105 -0.005 CLEARWATER SEAFOODS INCORPORATED CLR 2 11.260 11.190 11.260 +0.070 CELESTICA INC SV CLS 10 11.770 11.590 11.720 +0.200 CANADIAN IMPERIAL BANK OF COMMERCE CM 54 100.860 99.890 100.630 +0.520 CDN IMP BANK SER 26 CM.PR.D 26 25.000 24.990 24.990 -0.010 CIBC RATE RESET CL A PR SER 39 CM.PR.O 7 25.150 25.150 25.150 -0.100 COMPUTER MODELLING GROUP LTD CMG 9 11.470 11.380 11.440 0.000 iSHARES PREMIUM MONEY MARKET ETF CMR 13 50.040 50.030 50.030 -0.010 CANACOL ENERGY LTD CNE 216 3.850 3.720 3.790 -0.020 CONTINENTAL GOLD LIMITED CNL 8 2.690 2.580 2.640 +0.010 CDN NATURAL RES CNQ 365 39.190 38.700 38.950 -0.590 CANADIAN NATIONAL RAILWAY CO. CNR 239 77.440 76.290 77.270 +0.470 CORO MINING CORP. COP 250 0.040 0.040 0.040 0.000 CANADIAN OIL SANDS LIMITED COS 215 17.890 17.680 17.830 -0.130 CRITICAL OUTCOME TECH INC COT 5 0.290 0.290 0.290 0.000 CANADIAN PACIFIC RAILWAY LIMITED CP 16 230.230 227.740 230.180 +1.770 iSHARES S&P/TSX CDN PREF SHARE IND ETF CPD 21 16.190 16.190 16.190 -0.060 CRESCENT POINT ENERGY CORP. CPG 168 38.280 37.740 38.210 +0.160 CARPATHIAN GOLD INC. CPN 170 0.020 0.020 0.020 0.000 CAPITAL POWER CORPORATION CPX 40 26.060 25.920 25.940 -0.080 CEQUENCE ENERGY LTD. CQE 41 1.500 1.480 1.500 0.000 CREW ENERGY INC CR 113 7.530 7.300 7.310 -0.170 CLAUDE RES CRJ 5 0.235 0.235 0.235 +0.015 CROCODILE GOLD CORP. CRK 115 0.190 0.190 0.190 0.000 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 55 13.090 13.010 13.090 +0.040 CT REIT CRT.UN 6 11.070 11.030 11.070 -0.130 CAPSTONE MINING CORP. CS 453 2.040 2.010 2.010 -0.050 CAPSTONE INFRASTRUCTURE CORP. CSE 189 4.180 4.010 4.030 -0.130 CHARTWELL RETIREMENT RESIDENCES CSH.UN 196 11.250 11.180 11.250 +0.100 CONTRANS GROUP INC. CSS 2 14.940 14.930 14.940 +0.010 CONSTELLATION SOFTWARE INC. CSU 21 299.510 295.860 296.130 -1.870 CORBY SPIRIT AND WINE LTD VOTING CLA A CSW.A 461 20.500 20.500 20.500 +0.300 CANADIAN TIRE CORPORATION CL. A NV CTC.A 19 125.810 124.580 125.700 +1.460 CANADIAN UTILITIES LTD. CL.A NV CU 13 40.290 39.840 40.290 +0.740 COMINAR R E UN CUF.UN 110 19.000 18.920 18.950 0.000 COPPER MINING CORPORATION CUM 17 2.060 2.020 2.020 -0.060 CANEXUS CORPORATION CUS 540 4.020 3.790 3.970 +0.130 CENOVUS ENERGY INC. CVE 132 28.200 27.410 27.460 -0.470 CAVAN VENTURES INC CVN 290 0.025 0.025 0.025 -0.010 CDN WESTERN BANK CWB 6 37.650 37.210 37.610 +0.160 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 26 27.780 27.660 27.760 +0.070 CANWEL BUILDING MATERIALS GROUP LTD. CWX 4 6.170 6.150 6.170 +0.400 CONCORDIA HEALTHCARE CORP. CXR 3 41.730 41.350 41.730 +0.830 COUNSEL CORP CXS 15 1.530 1.530 1.530 -0.140 DREAM OFFICE REIT D.UN 101 28.650 28.430 28.500 +0.050 ARIANNE PHOSPHATE INC. DAN 30 0.860 0.840 0.840 -0.040 DUNDEE CORP. CL.A SV DC.A 9 16.060 15.870 16.050 +0.210 DIRECTCASH PAYMENTS INC. DCI 2 16.040 16.010 16.040 -0.260 DOMINION DIAMOND CORPORATION DDC 7 16.310 16.240 16.250 +0.060 DELPHI ENERGY CORP. DEE 400 2.340 2.290 2.310 -0.080 DIVIDEND 15 SPLIT CORP II CL A DF 8 8.690 8.690 8.690 +0.090 DIVIDEND 15 SPLIT CORP DFN 8 11.820 11.810 11.810 -0.110 DIVIDEND 15 SPLIT CORP. DFN.PR.A 27 10.180 10.170 10.180 0.000 DETOUR GOLD CORP. DGC 188 8.870 8.650 8.760 +0.010 DH CORPORATION DH 7 32.570 32.300 32.570 +0.330 DHX MEDIA LTD. COMMON VOTING DHX.B 147 9.040 8.900 9.020 +0.250 DOREL INDUSTRIES INC. CL.B SV DII.B 3 35.700 35.560 35.700 +0.860 DREAM INDUSTRIAL REIT DIR.UN 23 9.500 9.420 9.500 +0.050 DIVERSIFIED ROYALTY CORP. DIV 25 2.740 2.740 2.740 +0.140 HORIZONS U.S. DOLLAR CURRENCY ETF USD DLR.U 7 9.950 9.950 9.950 0.000 DENISON MINES CORP DML 338 1.110 1.080 1.080 -0.030 CANDENTE COPPER CORP. DNT 55 0.120 0.120 0.120 0.000 DOLLARAMA INC. DOL 58 100.490 99.860 100.060 +0.660 BRP INC. DOO 21 24.500 24.340 24.340 -0.260 DUNDEE PRECIOUS METALS INC. DPM 51 4.360 4.160 4.210 -0.200 DREAM HARD ASSET ALT TRUST DRA.UN 8 6.710 6.710 6.710 +0.010 DREAM GLOBAL REIT DRG.UN 146 9.270 9.200 9.250 +0.050 DIRTT ENVIRONMENTAL SOLUTIONS LTD. DRT 22 3.670 3.640 3.640 +0.090 DUSOLO FERTILIZERS INC. DSF 50 0.300 0.300 0.300 -0.020 DESCARTES SYS DSG 35 15.100 15.050 15.050 +0.090 DEETHREE EXPLORATION LTD. DTX 200 6.900 6.760 6.760 -0.250 EUROPEAN STRATEGIC BALANCED FUND EBF.UN 10 7.920 7.920 7.920 +0.120 ENCANA CORP. ECA 160 20.790 20.550 20.620 -0.180 ENERCARE INC. ECI 24 14.640 14.450 14.580 +0.050 ENDEAVOUR SILVER CORP. EDR 16 4.320 4.150 4.250 -0.060 ENDEAVOUR MINING CORPORATION EDV 40 0.600 0.600 0.600 +0.020 ELEMENT FINANCIAL CORPORATION EFN 134 13.250 12.790 12.820 -0.450 ENERFLEX LTD. EFX 14 16.650 16.560 16.650 -0.250 EAGLE ENERGY TRUST EGL.UN 121 4.760 4.710 4.740 +0.020 EXCHANGE INCOME CORPORATION EIF 1 19.130 19.130 19.130 +0.250 EMPIRE INDUSTRIES INC EIL 2355 0.105 0.105 0.105 0.000 CANOE EIT INCOME FUND TRUST EIT.UN 72 12.410 12.400 12.410 0.000 ELDORADO GOLD ELD 70 7.920 7.770 7.830 +0.040 EMERA INCORPORATED EMA 37 36.370 36.100 36.370 +0.380 EMERA INCORPORATED RATE RESET PR C EMA.PR.C 1 25.350 25.350 25.350 +0.010 EMPIRE COMPANY LTD. CL.A NV EMP.A 22 77.070 75.010 76.530 +1.550 ENBRIDGE INC ENB 24 52.680 52.340 52.590 +0.330 ENBRIDGE INC. PR SER F ENB.PR.F 3 24.600 24.600 24.600 +0.280 ENBRIDGE INC. PR SERIES P ENB.PR.P 1 24.140 24.140 24.140 +0.150 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 74 29.530 29.410 29.520 +0.060 ENBRIDGE INCOME FD HLDGS INC RCPTS ENF.R 142 29.380 29.300 29.340 0.000 ENTREC CORPORATION ENT 30 1.040 1.010 1.040 -0.040 EPSILON ENERGY LTD. EPS 1 3.940 3.940 3.940 -0.020 ENERPLUS CORPORATION ERF 95 17.150 16.840 16.920 -0.380 ENSIGN ENERGY SERVICES INC. ESI 48 12.640 12.380 12.430 -0.470 ENGHOUSE SYSTEMS LTD. ESL 5 37.330 36.240 37.200 +0.660 ESSENTIAL ENERGY SERVICES LTD. ESN 32 2.120 2.100 2.110 -0.030 ESPIAL GROUP INC. ESP 40 1.960 1.830 1.830 -0.020 EVERTZ TECHNOLOGIES LIMITED ET 1 15.560 15.560 15.560 +0.450 EXTENDICARE INC. EXE 83 8.140 8.100 8.110 -0.010 EXFO INC. EXF 1 3.940 3.940 3.940 +0.010 FIRM CAPITAL MORTGAGE INV. CORP. FC 8 12.830 12.780 12.830 +0.130 FIRST CAPITAL REALTY INC. FCR 12 18.290 18.170 18.290 +0.110 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 19 513.800 505.500 509.800 +5.800 FINANCIAL 15 SPLIT CORP. II PR. FFN.PR.A 11 10.060 10.060 10.060 +0.030 FIELDEX EXPLORATION INC FLX 170 0.005 0.005 0.005 0.000 FIRST QUANTUM J FM 230 19.310 18.690 19.010 -0.210 FIRST NATIONAL FINANCIAL CORPORATION FN 1 22.570 22.570 22.570 -0.030 FRANCO-NEVADA CORPORATION FNV 26 60.360 59.220 60.270 +1.400 FIRST MAJESTIC SILVER CORP FR 44 7.680 7.420 7.580 +0.130 CANYON SERVICES GROUP INC. FRC 61 11.340 10.920 11.080 -0.170 FREEHOLD ROYALTIES LTD. FRU 20 21.930 21.650 21.820 -0.250 FIRSTSERVICE CORPORATION SV FSV 5 62.870 61.830 62.730 +2.680 FINANCIAL 15 SPLIT CORP FTN 2 9.550 9.550 9.550 -0.050 FINANCIAL 15 SPLIT CORP FTN.PR.A 30 10.120 10.100 10.120 +0.040 FORTIS INC FTS 21 35.110 34.890 35.060 +0.460 FINNING INTL FTT 32 29.010 28.770 28.960 -0.160 FORTUNA SILVER MINES INC FVI 56 5.310 5.180 5.240 +0.010 GOLDCORP INC G 56 25.270 24.990 25.040 -0.020 GREAT CANADIAN GAMING CORP GC 1 17.910 17.910 17.910 +0.150 GIBSON ENERGY INC. GEI 58 32.420 31.890 32.410 +0.270 PELE MOUNTAIN RESOURCES INC GEM 20 0.045 0.045 0.045 -0.005 GOGOLD RESOURCES INC. GGD 20 1.690 1.690 1.690 -0.010 GLOBAL HEALTHCARE DIVIDEND FUND GHC.UN 10 9.850 9.800 9.800 -0.050 CGI GROUP INC. CL.A SV GIB.A 107 37.760 37.010 37.470 +0.310 GLOBAL DIV INV GR. INCOME TR. II GII.UN 9 1.340 1.340 1.340 0.000 GILDAN ACTIVEWEAR INC. GIL 14 65.360 64.980 65.210 +0.040 GRANITE REIT GRT.UN 5 39.740 39.250 39.740 +0.200 GLUSKIN SHEFF + ASSOCIATES INC. GS 9 28.480 28.090 28.480 +0.300 GRAN TIERRA ENERGY INC GTE 79 5.490 5.350 5.390 -0.110 KNIGHT THERAPEUTICS INC. GUD 10 5.850 5.790 5.800 -0.030 GULF SHORES RESOURCES LTD GUL 147 0.065 0.065 0.065 +0.060 GUYANA GOLDFIELDS INC GUY 36 2.840 2.760 2.760 -0.060 GREAT-WEST LIFECO INC GWO 70 31.090 30.730 30.920 +0.160 GEAR ENERGY LTD GXE 52 4.280 4.130 4.210 -0.040 HUDSON S BAY COMPANY HBC 22 19.150 18.870 19.100 +0.220 HUDBAY MINERALS INC. HBM 1173 8.540 8.380 8.470 -0.080 HOME CAPITAL GROUP INC. HCG 30 52.230 51.070 52.050 +0.820 HORIZONS BETAPRO S&P/TSX CAP ENBEAR ETF HED 24 13.130 12.890 13.130 +0.140 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 9 5.490 5.490 5.490 -0.070 HORIZONS ACTIVE FLOATING RATE BOND ETF C HFR 60 10.160 10.150 10.160 +0.010 HORIZONS BETAPRO S&P/TSX CAP FINS BL ETF HFU 1 23.700 23.700 23.700 0.000 HORIZONS BETAPRO S&P/TSX 60 INVERSE ETF HIX 13 8.220 8.220 8.220 -0.090 HEALTHLEASE PROPERTIES REIT HLP.UN 66 14.080 14.070 14.070 -0.010 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 32 7.990 7.990 7.990 +0.260 HORIZON NORTH LOGISTICS HNL 157 4.940 4.710 4.930 +0.200 HNZ GROUP INC. A HNZ.A 1 19.650 19.650 19.650 +0.450 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 100 5.340 5.250 5.250 +0.070 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 517 3.420 3.350 3.410 -0.060 HORIZONS ACTIVE PERF SHARES ETF CL E UN HPR 30 10.010 10.010 10.010 +0.010 H & R REAL EST UN HR.UN 224 22.200 22.050 22.160 +0.060 HRT PARTICIPACOES EM PETROLEO S.A. HRP 3 2.220 2.220 2.220 -0.180 AUSTRALIAN REIT WTS. HRR.WT 48 0.010 0.010 0.010 -0.160 HEROUX-DEVTEK HRX 2 10.290 10.290 10.290 +0.330 HUSKY ENERGY INC. HSE 135 27.800 27.370 27.590 -0.170 HORIZONS BETAPRO S&P 500R BULL PLUS ETF HSU 17 28.400 28.020 28.360 +0.140 HORIZONS ACTIVE US FLOATING RATE BOND E HUF.U 15 10.020 10.020 10.020 -0.010 HIGH ARCTIC ENERGY SERVICES HWO 35 4.250 4.220 4.230 -0.030 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 139 5.270 5.190 5.200 -0.060 HORIZONS S&P/TSX 60 INDEX ETF HXT 47 26.750 26.650 26.710 +0.110 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 3 27.260 27.260 27.260 +1.010 ITHACA ENERGY INC IAE 138 1.510 1.480 1.500 +0.010 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 7 43.950 43.530 43.630 +0.230 INTEGRA GOLD CORP. ICG 2100 0.210 0.200 0.200 -0.045 INTACT FINANCIAL CORPORATION IFC 17 74.240 73.550 74.070 +0.810 INTERFOR CORPORATION IFP 38 16.450 16.300 16.300 -0.010 IGM FINANCIAL INC. IGM 7 43.810 43.450 43.450 -0.260 IMPERIAL METALS CORP. III 11 9.010 8.880 8.880 0.000 IKKUMA RESOURCES CORP IKM 31 1.700 1.680 1.700 +0.030 IAMGOLD CORP IMG 98 2.650 2.600 2.650 +0.010 IMPERIAL OIL IMO 93 51.830 51.290 51.490 -0.430 IMMUNOVACCINE INC. IMV 5 0.780 0.780 0.780 -0.020 IMAX CORP IMX 5 32.400 32.030 32.400 +0.330 IONA ENERGY INC. INA 600 0.150 0.150 0.150 -0.010 INNERGEX RENEWABLE ENERGY INC. INE 41 10.640 10.350 10.580 +0.330 INNVEST REIT TRUST UNIT INN.UN 10 5.040 4.940 4.940 -0.030 INTER PIPELINE LTD. IPL 57 35.340 34.560 35.260 +0.540 IMVESCOR RESTAURANT GROUP INC. IRG 120 1.680 1.570 1.680 +0.190 MINERA IRL LIMITED IRL 5 THE INTERTAIN GROUP LIMITED IT 149 13.990 13.330 13.960 +0.720 INTERTAPE POLYMER ITP 66 16.530 16.400 16.500 +0.180 IVANHOE MINES LTD. IVN 129 1.030 0.990 1.000 -0.030 JUST ENERGY GROUP INC. JE 50 5.480 5.280 5.460 +0.140 JOURNEY ENERGY INC. JOY 15 7.720 7.700 7.700 -0.050 KINROSS GOLD CORP K 512 3.060 3.020 3.030 -0.040 KLONDEX MINES LTD. KDX 13 2.000 1.980 1.980 0.000 KELT EXPLORATION LTD. KEL 149 10.130 9.880 10.000 -0.250 KEYERA CORP. KEY 9 91.790 91.000 91.790 +0.380 KIRKLAND LAKE GOLD INC. KGI 28 4.900 4.690 4.780 -0.150 STELLAR BIOTECHNOLOGIES INC. KLH 72 1.770 1.670 1.770 +0.200 KILLAM PROPERTIES INC. KMP 9 10.800 10.700 10.800 +0.110 LOBLAW COMPANIES LIMITED L 180 57.180 54.850 56.710 +2.250 LAURENTIAN BANK LB 14 48.980 48.570 48.850 -0.100 LEGACY OIL AND GAS INC. LEG 264 5.200 5.070 5.110 -0.110 CDN LIFE COS SPLIT CORP. 2012 PR LFE.PR.B 4 10.260 10.260 10.260 +0.030 LABRADOR IRON ORE ROYALTY CORPORATION LIF 31 20.080 19.430 19.670 -0.220 LIQUOR STORES N.A. LTD. LIQ 1 13.370 13.370 13.370 +0.100 LINAMAR CORP LNR 65 56.090 54.970 56.090 +1.420 LONG RUN EXPLORATION LTD LRE 1305 3.620 3.460 3.510 -0.100 LAKE SHORE GOLD CORP. LSG 460 1.080 1.040 1.040 0.000 LIGHTSTREAM RESOURCES LTD. LTS 654 3.820 3.680 3.710 -0.090 LUCARA DIAMOND CORP LUC 168 2.320 2.240 2.310 +0.080 LUNDIN MINING CORP. LUN 600 5.190 5.100 5.150 +0.020 LUNDIN MINING CORP SUBS RECEIPTS LUN.R 79 5.150 5.090 5.090 -0.020 LEISUREWORLD SENIOR CARE CORP LW 8 13.920 13.840 13.890 +0.010 LEUCROTTA EXPLORATION INC. LXE 37 1.850 1.820 1.830 -0.090 MAG SILVER CORP. MAG 13 8.390 8.250 8.310 0.000 MATAMEC EXPLORATIONS INC MAT 10 0.045 0.045 0.045 -0.015 MBAC FERTILIZER CORP. MBC 2190 0.105 0.095 0.100 -0.015 MANITOBA TELECOM MBT 72 29.070 29.030 29.050 +0.010 MACDONALD DETTWILER MDA 7 86.980 84.810 86.840 +2.300 MAJOR DRILLING GRP MDI 12 6.620 6.580 6.620 +0.060 MIDWAY GOLD CORP MDW 2 1.050 1.050 1.050 -0.100 MONETA PORCUPINE J ME 120 0.060 0.060 0.060 0.000 MEG ENERGY CORP. MEG 198 28.000 27.350 27.500 -0.400 MANITOK ENERGY INC. MEI 28 1.940 1.940 1.940 +0.010 MANULIFE FIN MFC 91 20.530 20.280 20.450 +0.090 MAPLE LEAF FOODS MFI 42 19.500 18.830 19.420 +0.890 MAGNA INTERNATIONAL INC. COMMON MG 30 108.430 106.790 108.430 +2.270 GENWORTH MI CANADA INC. MIC 14 38.670 38.400 38.620 +0.550 MART RESOURCES INC MMT 250 1.130 1.080 1.130 -0.010 MANDALAY RESOURCES CORP MND 55 1.030 1.020 1.030 +0.010 MITEL NETWORKS CORPORATION MNW 6 9.500 9.350 9.490 +0.140 MARTINREA INTERNATIONAL INC. MRE 62 12.060 11.890 12.050 +0.220 MORGUARD UN MRT.UN 7 18.130 18.000 18.130 -0.070 METRO INC. MRU 25 77.590 77.300 77.320 +1.880 MERUS LABS INTERNATIONAL INC. MSL 94 1.830 1.730 1.730 -0.010 MILESTONE APARTMENTS REIT MST.UN 120 11.540 11.460 11.500 +0.050 MULLEN GROUP LTD. MTL 221 22.410 22.060 22.220 +0.070 MCEWEN MINING INC. MUX 1 1.800 1.800 1.800 +0.020 MADALENA ENERGY INC. MVN 5 0.335 0.335 0.335 +0.025 METHANEX CORP MX 24 64.140 63.270 64.130 -0.140 NATIONAL BANK OF CANADA NA 144 52.370 52.110 52.140 +0.250 NATIONAL BK OF CDA PR SERIES 32 NA.PR.W 3 24.910 24.910 24.910 +0.060 NEWALTA CORPORATION NAL 23 19.980 19.620 19.830 -0.060 NORBORD INC. NBD 33 24.530 24.000 24.500 +0.610 NORTHERN BLIZZARD RES. INC. NBZ 237 15.000 15.000 15.000 -0.510 NORTH AMERICAN ADVANTAGED CV FD NCD.UN 10 8.420 8.420 8.420 -0.310 NEVADA COPPER CORP. NCU 57 1.590 1.530 1.590 +0.050 NEW FLYER INDUSTIRES INC. NFI 57 13.130 12.880 13.110 +0.250 NOVAGOLD RES INC. NG 26 3.240 3.160 3.160 0.000 NEW GOLD INC. NGD 117 4.950 4.810 4.830 -0.050 NORANDA INCOME FUND NIF.UN 1 5.200 5.200 5.200 0.000 NIKO RES NKO 20 0.335 0.325 0.325 -0.025 NEULION INC. NLN 82 1.050 1.050 1.050 0.000 NEW MILLENIUM IRON CORP. NML 5 0.220 0.220 0.220 0.000 NORTH AMERICAN ENERGY PARTNERS INC. NOA 10 6.290 6.240 6.240 +0.060 NORTHLAND POWER INC. NPI 21 17.200 17.070 17.150 +0.100 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 1 28.650 28.650 28.650 +0.130 NEVSUN RES J NSU 18 3.910 3.850 3.910 +0.050 NEPTUNE TECHNOLOGIES & BIORESSOURCESINC. NTB 2 1.860 1.860 1.860 -0.010 NUVISTA ENERGY LTD. NVA 149 10.200 9.990 10.110 -0.300 THE NORTH WEST COMPANY INC. NWC 12 23.560 23.290 23.290 -0.120 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 8 9.910 9.870 9.880 -0.040 NOKA RESOURCES INC. NX 10 0.020 0.020 0.020 -0.005 ONEX CORPORATION SV OCX 5 61.350 61.270 61.330 +0.820 OCEANAGOLD CORP. OGC 185 2.390 2.320 2.380 +0.010 ONCOLYTICS BIO ONC 10 0.560 0.560 0.560 +0.020 OSISKO GOLD ROYALTIES LTD. OR 19 15.440 14.910 15.370 +0.500 OPEN TEXT CORP OTC 9 59.770 58.300 59.770 +2.300 PRIMERO MINING CORP. P 11 4.990 4.890 4.970 +0.040 PAN AMERICAN J PAA 25 12.020 11.800 11.850 -0.190 PACIFIC COAL RESOURCES LTD. PAK 120 0.250 0.250 0.250 -0.050 PREMIUM BRANDS HOLDINGS CORP PBH 1 23.330 23.330 23.330 +0.020 POLLARD BANKNOTE LIMITED PBL 1 4.680 4.680 4.680 +2.130 PRECISION DRILLING CORPORATION PD 142 9.990 9.790 9.950 -0.190 N A PALLADIUM PDL 220 0.175 0.170 0.170 -0.005 PALADIN RESOURCES LTD. PDN 105 0.330 0.325 0.325 -0.010 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 230 33.850 32.510 32.700 -0.930 PREMIER GOLD MINES LTD. PG 145 2.420 2.290 2.390 +0.070 PENGROWTH ENERGY CORPORATION PGF 729 4.620 4.520 4.620 -0.020 PIMCO GLOBAL INCOME OPPORTUNITIES FUND PGI.UN 2 9.730 9.600 9.730 +0.080 PHX ENERGY SERVICES CORP. PHX 25 12.280 12.110 12.280 -0.050 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 10 25.930 25.420 25.580 +0.080 PARKLAND FUEL CORPORATION PKI 23 20.650 20.390 20.650 +0.150 PROMETIC LIFE SCIENCES INC. PLI 242 1.590 1.520 1.560 -0.030 PARALLEL ENERGY TRUST PLT.UN 116 3.280 3.210 3.220 -0.100 PLAZA RETAIL REIT PLZ.UN 60 3.960 3.930 3.940 -0.010 PERPETUAL ENERGY INC. PMT 5 1.450 1.410 1.420 -0.020 PINECLIFF ENERGY INC. PNE 21 1.620 1.590 1.600 -0.030 PINETREE CAPITAL LTD PNP 5 0.185 0.185 0.185 -0.020 PANORIENT ENERGY CORP. POE 11 1.860 1.860 1.860 -0.010 POTASH CORPORATION OF SASKATCHEWAN INC POT 1131 38.390 36.950 38.160 +1.590 PARAMOUNT RESOURCES LTD. POU 234 49.790 47.960 47.990 -2.160 POWER CORPORATION OF CANADA SV POW 23 29.360 29.140 29.180 +0.210 PEMBINA PIPELINE CORPORATION PPL 156 47.410 46.230 47.410 +0.860 PAINTED PONY PETROLEUM LTD. PPY 937 11.180 11.010 11.010 -0.250 PROBE MINES LTD PRB 1 2.470 2.470 2.470 0.000 PACIFIC RUBIALES ENERGY CORP PRE 72 18.320 17.840 18.110 -0.280 PERSEUS MINING LIMITED PRU 5 0.330 0.330 0.330 -0.035 PETROWEST CORPORATION PRW 60 1.150 1.120 1.130 +0.030 PURPOSE HIGH INTEREST SAVINGS ETF PSA 70 50.050 50.050 50.050 +0.040 PULSE SEISMIC INC. PSD 17 3.140 3.090 3.140 -0.040 PERFORMANCE SPORTS GROUP LTD PSG 5006 18.800 18.760 18.760 -0.050 PASON SYSTEMS INC. PSI 75 27.750 27.240 27.320 -0.700 PRAIRIESKY ROYALTY LTD. PSK 137 35.460 34.950 35.090 +0.010 PETROAMERICA OIL CORP. PTA 185 0.290 0.280 0.290 0.000 POET TECHNOLOGIES INC. PTK 15 0.990 0.970 0.990 +0.050 PRETIUM RESOURCES INC. PVG 17 5.940 5.810 5.840 -0.150 POWER FINANCIAL CORP. PWF 84 32.550 32.350 32.400 +0.120 POWER FINANCIAL CORP 5.75% PR SERIES H PWF.PR.H 1 25.550 25.550 25.550 +0.120 PENN WEST PETROLEUM LTD. PWT 266 5.470 5.310 5.320 -0.180 PAREX RESOURCES INC. PXT 314 10.800 10.400 10.650 -0.200 BLACKPEARL RESOURCES INC. PXX 192 1.700 1.650 1.670 -0.020 QUEBECOR INC. CL.B SV QBR.B 107 28.110 27.970 28.090 +0.360 RITCHIE BROS AUCTIONEERS INC. RBA 6 26.630 26.560 26.630 +0.240 R SPLIT III CORP. PR B SERIES 1 RBS.PR.B 6 13.880 13.880 13.880 0.000 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 22 43.330 43.010 43.200 +0.420 ROCK ENERGY INC. RE 134 5.850 5.560 5.700 0.000 CDN REAL ESTATE UN REF.UN 19 49.360 48.900 49.330 +0.500 RIOCAN REAL EST UN REI.UN 86 26.530 26.410 26.510 +0.060 REITMANS CANADA LTD. CL.A NV RET.A 5 6.480 6.430 6.460 -0.040 RIO ALTO MINING LIMITED RIO 57 2.750 2.710 2.720 -0.020 REDKNEE SOLUTIONS INC. RKN 94 3.480 3.410 3.450 0.000 RETROCOM REIT RMM.UN 24 4.370 4.340 4.370 +0.010 RMP ENERGY INC. RMP 328 6.430 6.200 6.350 -0.050 RUBICON MINERALS CORP. RMX 68 1.240 1.210 1.220 -0.030 TRANSALTA RENEWABLES INC. RNW 23 12.230 11.990 11.990 +0.040 RONA INC. RON 68 14.130 13.930 14.040 +0.090 ROGUE RESOURCES INC. RRS 400 0.050 0.050 0.050 +0.005 RAGING RIVER EXPLORATION INC. RRX 273 8.180 7.980 8.040 -0.080 ROGERS SUGAR INC. RSI 42 4.570 4.490 4.500 -0.020 ARTEK EXPLORATION LTD. RTK 88 2.350 2.300 2.320 -0.070 RUSSEL METALS RUS 7 33.540 33.150 33.380 +0.310 ROYAL BANK OF CANADA RY 321 79.600 79.010 79.320 +0.290 RBC 5 YR RESET PR SERIES BB RY.PR.H 1 25.290 25.290 25.290 -0.100 SHERRITT INTL RV S 276 2.710 2.680 2.710 +0.030 SAPUTO INC. SAP 18 31.800 31.600 31.660 +0.110 SEARS CANADA INC SCC 70 11.320 10.590 10.590 -0.620 SHAWCOR LTD SCL 15 50.830 50.010 50.830 +0.470 SPROTT RESOURCE CORP SCP 12 2.250 2.210 2.210 -0.060 SECURE ENERGY SERVICES INC. SES 81 20.440 20.040 20.390 -0.160 SAN GOLD CORP SGR 10 0.080 0.080 0.080 -0.005 SURGE ENERGY INC. SGY 400 6.550 6.370 6.430 -0.140 SPROTT INC SII 40 2.660 2.620 2.620 -0.060 SENSIO TECHNOLOGIES INC SIO 5 0.240 0.240 0.240 +0.115 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 26 28.000 27.610 27.950 +0.210 SLYCE INC. SLC 5 0.740 0.740 0.740 +0.240 SUN LIFE FINANCIAL INC. SLF 31 39.200 38.880 39.150 +0.240 SILVER WHEATON CORP. SLW 21 22.300 21.940 22.170 +0.020 SEMAFO J SMF 122 3.930 3.820 3.850 -0.030 SNC-LAVALIN SV SNC 18 48.890 48.030 48.830 +0.730 SINTANA ENERGY INC. SNN 100 0.130 0.125 0.130 +0.010 SUPERIOR PLUS CORP. SPB 86 12.750 12.620 12.700 +0.050 SPARTAN ENERGY CORP. SPE 1814 3.280 3.120 3.210 -0.050 STORM RESOURCES LTD. SRX 65 5.300 5.150 5.160 -0.090 SYMPHONY FLOATING RATE SENIOR LOAN FUND SSF.UN 4 9.400 9.400 9.400 +0.020 SANDSTORM GOLD LTD. SSL 54 4.500 4.280 4.310 -0.190 SILVER STANDARD RES INC. SSO 68 6.070 5.870 5.940 -0.080 STUDENT TRANSPORTATION INC. COMMON STB 22 7.100 7.040 7.090 +0.050 STANTEC INC STN 6 71.720 70.960 71.620 +1.610 SOUTHERN PACIFIC RESOURES CORP STP 18 0.020 0.020 0.020 -0.005 SUNCOR ENERGY INC. SU 200 38.940 38.190 38.850 -0.160 SANDVINE CORPORATION SVC 260 2.830 2.780 2.780 -0.030 SILVERCREST MINES INC SVL 4 1.600 1.580 1.580 -0.020 SILVERCORP METALS INC. SVM 9 1.720 1.700 1.720 -0.010 SAVANNA ENERGY SERVICES CORP SVY 104 6.460 6.220 6.270 -0.230 SIERRA WIRELESS SW 16 29.960 29.670 29.840 -0.180 SOLIMAR ENERGY LIMITED SXS 500 0.010 0.010 0.010 0.000 SYLOGIST LTD SYZ 7 10.900 10.900 10.900 -0.100 TELUS CORPORATION T 143 39.660 39.330 39.550 +0.470 TRANSALTA CORPORATION TA 165 11.040 10.920 11.020 +0.180 TAG OIL LTD TAO 24 1.640 1.630 1.640 -0.020 TWIN BUTTE ENERGY LTD. TBE 1772 1.550 1.510 1.520 -0.050 TECK RESOURCES LTD. CL.B SV TCK.B 604 17.910 17.680 17.830 -0.030 TRANSCONTINENTAL INC. CL A SV TCL.A 43 15.070 14.710 14.980 +0.100 THOMPSON CREEK METALS COMPANY TCM 34 2.190 2.130 2.130 -0.090 TRICON CAPITAL GROUP INC. TCN 62 7.880 7.760 7.840 +0.010 TRICAN WELL TCW 361 10.630 10.460 10.510 +0.020 THERMOCERAMIX CORPORATION TCX 50 0.620 0.600 0.600 +0.020 TORONTO-DOMINION BANK TD 38 54.590 53.870 53.870 -0.500 TRINIDAD DRILLING LTD. TDG 247 7.460 7.260 7.300 -0.070 TOSCANA ENERGY INCOME CORPORATION TEI 1 12.080 12.080 12.080 -0.020 TRILOGY ENERGY CORP. TET 89 19.280 18.770 18.880 -0.600 TRANSFORCE INC. TFI 37 27.730 27.480 27.720 +0.320 TRANSGLOBE J TGL 76 5.400 5.250 5.370 +0.020 TERANGA GOLD CORPORATION TGZ 25 0.640 0.640 0.640 0.000 TIM HORTONS INC. THI 80 89.190 88.700 88.990 +1.380 TAHOE RESOURCES INC. THO 15 23.890 23.430 23.800 +0.320 TOROMONT IND TIH 10 26.350 26.070 26.140 +0.090 TAD MINERAL EXPLORATION INC. TJ 100 0.005 0.005 0.005 0.000 TEKMIRA PHAMACEUTICALS CORP TKM 2 21.350 21.180 21.180 -1.150 TASEKO MINES LTD. TKO 6 1.600 1.580 1.600 +0.030 TALISMAN ENERGY INC. TLM 367 7.450 7.320 7.330 -0.210 TEMBEC INC. TMB 4 3.170 3.130 3.170 +0.010 TIMBERCREEK MORTGAGE INVEST TMC 28 8.800 8.700 8.700 -0.150 TITAN MEDICAL INC TMD 42 2.240 2.230 2.230 -0.040 TIMMINS GOLD CORP TMM 17 1.430 1.420 1.420 -0.010 TORC OIL & GAS LTD. TOG 988 11.040 10.720 10.820 -0.230 TSO3 INC TOS 120 1.580 1.500 1.500 0.000 TOTAL ENERGY SERVICES INC. TOT 1 19.940 19.940 19.940 -0.470 TOURMALINE OIL CORP. TOU 366 42.710 40.910 41.230 -1.530 TEMPLE HOTELS INC. TPH 48 4.800 4.720 4.740 +0.020 THOMSON REUTERS CORP. TRI 68 41.540 40.660 41.510 +0.920 TRIMEL PHARMACEUTICALS CORPORATION TRL 5 0.480 0.480 0.480 +0.010 TRANSCANADA CORPORATION TRP 13 54.500 54.210 54.360 +0.590 TURQUOISE HILL RESOURCES LTD. TRQ 97 3.600 3.410 3.510 -0.070 TRANSAT A.T. INC. CLASS B TRZ.B 3 8.680 8.660 8.670 -0.100 TORSTAR CORP. CL. B NV TS.B 13 6.980 6.850 6.870 -0.120 TREVALI MINING CORPORATION TV 65 1.150 1.140 1.150 +0.010 TAMARACK VALLEY ENERGY LTD. TVE 176 5.120 4.990 5.020 -0.160 TOREX GOLD RESOURCES INC. TXG 545 1.550 1.500 1.510 -0.040 URANIUM PARTICIPATION CORP. U 105 5.240 5.070 5.230 +0.160 UEX CORP UEX 5 0.290 0.290 0.290 -0.005 DOMTAR CORPORATION UFS 2 44.220 44.080 44.080 -2.250 URTHECAST CORP. UR 24 1.390 1.310 1.370 +0.140 VERMILION ENERGY INC. VET 18 66.660 65.990 66.160 -0.150 5N PLUS INC. VNP 4 2.600 2.570 2.600 -0.010 VALENER INC. VNR 11 16.070 16.010 16.070 +0.020 VALEANT PHARMACEUTICALS INTL INC. VRX 4 145.280 144.740 144.740 +0.860 VANGUARD CAN SHORT TRM CORP BND IND ETF VSC 10 25.060 25.060 25.060 -0.030 VERESEN INC. VSN 88 17.740 17.520 17.650 +0.100 WHITECAP RESOURCES INC. WCP 95 15.220 15.000 15.220 -0.120 WESTERN FOREST PRODUCTS INC. WEF 394 2.330 2.300 2.320 +0.010 WESTERNONE INC. WEQ 4 7.180 7.150 7.150 +0.060 WEST FRASER TIMBER WFT 94 55.680 54.890 55.280 -0.040 WI-LAN INC WIN 18 3.570 3.520 3.550 -0.050 WPT INDUSTRIAL REIT USD WIR.U 2 10.000 10.000 10.000 0.000 WESTJET AIRLINES LTD. WJA 54 31.530 31.270 31.300 +0.040 WAJAX CORP WJX 12 35.830 35.250 35.830 -0.070 GEORGE WESTON LIMITED WN 28 91.010 89.570 90.740 +1.860 WESTPORT INNOV WPT 3 6.700 6.600 6.700 -0.060 WESTERN ENERGY SVCS CORP WRG 37 7.620 7.530 7.580 -0.110 WSP GLOBAL INC. WSP 105 34.400 33.770 34.200 +0.550 WESTSHORE TERMINALS INVESTMENT CORP. WTE 15 34.190 33.780 33.780 -0.200 iSHARES CANADIAN UNIVERSE BOND INDEX ETF XBB 3 31.060 31.060 31.060 -0.130 iSHARES CANADIAN CORPORATE BD INDEX ETF XCB 1 21.310 21.310 21.310 -0.040 XTREME DRILLING AND COIL SERVICES CORP. XDC 51 3.430 3.300 3.420 -0.030 iSHARES CANADIAN SELECT DIVIDEND INDEX E XDV 1 24.930 24.930 24.930 +0.010 iSHARES S&P/TSX CAPPED ENERGY INDEX ETF XEG 389 16.590 16.410 16.470 -0.200 iSHARES S&P/TSX CAPPED FINANCIALS INDEX XFN 23 31.100 30.940 31.050 -0.050 iSHARES S&P/TSX GLOBAL GOLD INDEX ETF XGD 100 10.000 9.890 10.000 +0.030 iSHARES S&P/TSX 60 INDEX ETF XIU 733 21.250 21.070 21.210 +0.120 iSHARES S&P/TSX CAPPED REIT INDEX ETF XRE 15 16.430 16.400 16.400 -0.040 iSHARES CDN SHORT TERM BOND INDEX ETF XSB 40 28.570 28.560 28.560 -0.070 iSHARES CORE S&P 500 INDEX ETF CAD HDGD XSP 4 22.510 22.510 22.510 +0.510 SIRIUS XM CANADA HOLDINGS INC. SV XSR 2 7.150 7.150 7.150 -0.010 iSHARES DIVERSIFIED MONTHLY INCOME ETF XTR 1 12.100 12.100 12.100 -0.070 YELLOW MEDIA LIMITED Y 7 14.610 14.540 14.540 +0.270 MACUSANI YELLOWCAKE INC YEL 20 0.045 0.045 0.045 0.000 YPG FINANCING INC. 8% 30NOV22 YPG.DB 9 YAMANA GOLD INC YRI 312 6.340 6.210 6.310 +0.050 ZARGON OIL & GAS LTD. ZAR 10 6.510 6.360 6.360 -0.180 BMO MID CORPORATE BOND INDEX ETF ZCM 17 16.060 16.060 16.060 -0.060 BMO SHORT CORPORATE BOND INDEX ETF ZCS 53 14.770 14.770 14.770 -0.020 BMO S&P/TSX EQUAL WEIGHT BANKS INDEX ETF ZEB 17 23.780 23.780 23.780 +0.120 ZENYATTA VENTURES LTD. ZEN 100 2.200 2.180 2.190 +0.130 BMO HI YLD US CORP BD HGD CAD INDEX ETF ZHY 9 15.910 15.910 15.910 -0.020 ZECOTEK PHOTONICS INC ZMS 5 0.320 0.320 0.320 -0.010 BMO S&P/TSX LADDERED PREF SHARE IND ETF ZPR 1 14.060 14.060 14.060 +0.010 BMO COVERED CALL CANADIAN BANKS ETF ZWB 4 17.270 17.270 17.270 +0.630 Trades: 23,878 Total Volume: 6,817,269 Total Value: $78,771,209 Advanced: 275 Declined: 247 Unchanged: 3,820 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.