Pure Trading Daily Market Summary October 28 2014 Closing Numbers Stock Symbol Vol(00s) High Low Close Change ALLANA POTASH CORP. AAA 50 0.300 0.300 0.300 +0.005 PURE INDTL REAL ESTATE TR AAR.UN 103 4.400 4.380 4.400 +0.010 ADVANTAGE OIL & GAS LTD. AAV 119 4.780 4.640 4.720 +0.010 ABSOLUTE SOFTWARE CORP. ABT 15 6.850 6.750 6.800 -0.050 BARRICK GOLD CORPORATION ABX 152 15.110 14.820 15.060 +0.080 AIR CANADA CL A AC.A 85 8.730 8.640 8.700 +0.040 AIR CANADA CL B AC.B 560 8.740 8.630 8.700 +0.020 ACCORD FINANCIAL ACD 5 9.500 9.500 9.500 +0.250 ATCO LTD. CL.I NV ACO.X 6 48.740 48.440 48.690 +0.230 AUTOCANADA INC. ACQ 33 59.690 58.280 59.690 +2.030 ALARIS ROYALTY CORP AD 49 32.200 31.650 32.170 +0.560 ALDERON IRON ORE CORP. ADV 5 0.530 0.530 0.530 +0.010 AGNICO EAGLE MINES LIMITED AEM 55 33.000 32.110 32.940 +0.710 AG GROWTH INTERNATIONAL INC. AFN 3 46.100 46.000 46.050 +0.840 AGF MANAGEMENT LTD. CL.B NV AGF.B 39 10.170 9.960 10.150 +0.260 AFRICAN GOLD GROUP INC AGG 2100 0.040 0.040 0.040 0.000 ALAMOS GOLD INC. AGI 103 9.440 9.030 9.440 +0.380 AGT FOOD AND INGREDIENTS INC. AGT 3 27.650 27.600 27.600 +0.010 AGRIUM INC AGU 19 107.320 106.440 107.150 +0.760 ASTON HILL FINANCIAL INC AHF 220 1.000 0.980 0.980 -0.030 ALTUS GROUP LIMITED AIF 12 20.770 20.070 20.740 -0.250 AIMIA INC. AIM 369 15.670 14.940 15.530 +0.550 ASANKO GOLD INC. AKG 58 1.860 1.780 1.860 +0.050 ALTAGAS LTD. ALA 20 47.390 46.550 47.390 +0.880 ALTIUS MINERALS CORP. ALS 11 11.320 11.210 11.320 +0.180 ALVOPETRO ENERGY LTD. ALV 1500 0.570 0.570 0.570 +0.010 AUTOMODULAR CORPORATION AM 27 2.100 2.100 2.100 -0.030 AINSWORTH LUMBER CO. LTD ANS 165 2.680 2.580 2.580 -0.120 ALLIED NEVADA GOLD CORP ANV 55 2.530 2.340 2.410 -0.080 ANACONDA MINING INC ANX 10 0.050 0.050 0.050 0.000 AFRICA OIL CORP AOI 132 3.560 3.490 3.520 -0.010 ASCOT RESOURCES LTD AOT 30 2.000 2.000 2.000 +0.230 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 3 35.740 35.700 35.730 +0.050 ALGONQUIN POWER & UTILITIES CORP. AQN 125 9.210 9.020 9.210 +0.160 ARGONAUT GOLD INC. AR 195 3.230 3.100 3.230 +0.060 AECON GROUP INC ARE 35 14.350 14.230 14.320 0.000 ARC RESOURCES LTD. ARX 113 27.010 26.400 27.010 +0.380 ALACER GOLD CORP. ASR 407 2.120 2.020 2.050 -0.030 ATS AUTOMATION ATA 11 12.840 12.690 12.840 +0.240 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 48 37.800 37.160 37.750 +0.440 ATHABASCA OIL CORPORATION ATH 1682 3.950 3.790 3.850 -0.060 ATLANTIC POWER CORP. ATP 10 2.620 2.540 2.560 +0.030 AURICO GOLD INC. AUQ 121 4.390 4.100 4.270 +0.140 AVIGILON CORPORATION AVO 71 16.120 15.560 15.860 +0.040 A&W REVENUE ROYALTIES INCOME FUND AW.UN 1 25.790 25.790 25.790 +1.030 ARTIS REIT S-G 5.75% 30JUN18 USD AX.DB.U 400 104.500 104.500 104.500 +0.250 ARTIS REIT AX.UN 86 15.840 15.790 15.820 +0.030 ANDERSON ENERGY LTD. AXL 15 0.250 0.215 0.250 +0.020 AMAYA GAMING GROUP INC. AYA 39 32.880 31.630 32.880 +1.170 BELL ALIANT INC. BA 91 31.340 31.120 31.260 +0.080 BANRO CORP. BAA 10 0.185 0.185 0.185 0.000 BADGER DAYLIGHTING LTD. BAD 3 26.750 26.430 26.750 +0.360 BELL ALIANT PREFERRED EQUITY INC BAF.PR.A 1 22.810 22.810 22.810 -0.260 BELL ALIANT PR EQTY INC. SER. E BAF.PR.E 5 24.910 24.910 24.910 -0.080 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 19 54.230 53.960 54.000 +0.020 BALMORAL RESOURCES LTD. BAR 218 1.180 1.120 1.180 +0.010 BLACKBERRY LIMITED BB 15 11.990 11.610 11.930 +0.230 BOMBARDIER INC. CL. B SV BBD.B 4191 3.940 3.880 3.900 0.000 BOMBARDIER INC. PREFERRED CLASS C BBD.PR.C 2 21.010 21.010 21.010 -1.290 BIG BANK BIG OIL SPLIT CORP. PRF. CL. A BBO.PR.A 4 10.360 10.360 10.360 -0.040 COTT CORP BCB 2 7.280 7.280 7.280 -0.020 BCE INC. BCE 101 49.430 48.940 49.300 +0.200 BCE INC. 1ST PR SERIES AK BCE.PR.K 1 21.380 21.380 21.380 -0.050 BCE INC. 1ST PR SERIES AM BCE.PR.M 1 22.900 22.900 22.900 -0.610 BEAR CREEK MINING CORP BCM 11 1.520 1.500 1.520 +0.040 BLACK DIAMOND GROUP LIMITED BDI 18 21.590 21.290 21.530 -0.110 BIRD CONSTRUCTION INC. BDT 5 13.340 13.340 13.340 -0.160 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 10 70.780 70.470 70.680 +0.200 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 9 35.600 35.560 35.600 +0.310 BROOKFIELD GLOBAL INFRASTR SEC INCOME FD BGI.UN 6 10.100 10.100 10.100 +0.130 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 35 29.560 29.090 29.490 +0.410 BIRCHCLIFF ENERGY LTD. BIR 89 8.870 8.670 8.860 +0.180 BNK PETROLEUM INC. BKX 5 0.550 0.550 0.550 -0.130 BALLARD POWER SYSTEMS INC BLD 10 3.280 3.240 3.280 +0.140 BORALEX INC. BLX 3 13.190 13.160 13.190 +0.090 BANK OF MONTREAL BMO 50 82.570 82.170 82.360 +0.540 BMO 5 YR RESET CL B PR SERIES 31 BMO.PR.W 314 25.260 25.260 25.260 +0.090 BONTERRA ENERGY CORP. BNE 25 51.300 50.090 51.300 +0.930 BANKERS PETROLEUM LTD. BNK 1227 4.310 4.150 4.280 +0.110 BONAVISTA ENERGY CORPORATION BNP 172 10.930 10.650 10.900 +0.140 BANK OF NOVA SCOTIA BNS 60 68.660 68.090 68.550 +0.600 AIRBOSS AMERICA J BOS 27 10.050 10.050 10.050 +0.050 BOSTON PIZZA ROYALTIES INCOME FUND BPF.UN 4 20.720 20.680 20.680 -0.270 BROOKFIELD OFFICE PTY INC. AAA PR SER AA BPO.PR.A 157 25.050 25.000 25.030 +0.040 BROOKFIELD PPTY SPLIT CORP A PR SER 3 BPS.PR.B 1 24.910 24.910 24.910 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 8 25.270 25.140 25.250 +0.190 BRI-CHEM CORP BRY 41 1.340 1.270 1.270 -0.060 BTB REIT BTB.UN 19 4.900 4.880 4.890 +0.020 BAYTEX ENERGY CORP. BTE 205 34.950 34.170 34.920 +0.160 B2GOLD CORP. BTO 4175 2.240 2.090 2.120 -0.150 BELLATRIX EXPLORATION LTD BXE 209 5.250 5.100 5.230 +0.100 CAE INC CAE 80 14.990 14.830 14.960 +0.090 CANAM GROUP INC. CAM 4 11.240 11.210 11.210 +0.070 CDN APARTMENT UN CAR.UN 12 25.130 25.040 25.070 -0.050 iSHARES 1-10 YEAR LADD CORP BND IND ETF CBH 1 19.740 19.740 19.740 0.000 iSHARES 1-5 YEAR LADD CORP BND IN ETF CBO 84 19.520 19.510 19.510 0.000 iSHARES 1-5 YEAR LADD CORP BND IND ETF CBO.A 10 19.470 19.470 19.470 -0.010 COGECO CABLE INC. SV CCA 18 61.340 60.550 61.260 +0.320 CCL INDUSTRIES INC. CL. B NV CCL.B 3 113.890 113.510 113.510 +0.450 CAMECO CORP CCO 95 19.590 18.780 19.560 +0.710 CATAMARAN CORPORATION CCT 43 48.060 47.600 47.700 0.000 CORRIDOR RESOURCES INC. CDH 21 1.480 1.450 1.480 +0.050 CANELSON DRILLING INC CDI 45 5.640 5.570 5.610 +0.040 COM DEV INTL CDV 6 3.620 3.620 3.620 -0.010 CENTAMIN PLC. CEE 55 1.030 1.020 1.020 -0.040 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 193 9.020 8.680 8.970 +0.210 CONTACT EXPLORATION INC CEX 5 0.305 0.305 0.305 -0.040 CANACCORD GENUITY GROUP INC. CF 131 8.860 8.620 8.680 -0.170 CANFOR CORP CFP 22 26.040 25.390 25.710 +0.840 CALFRAC WELL SERVICES LTD. CFW 220 13.140 12.840 13.130 +0.250 CANFOR PULP PRODUCTS INC. CFX 6 12.500 12.280 12.500 0.000 CENTERRA GOLD INC. CG 98 5.480 5.300 5.480 -0.030 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 144 2.830 2.670 2.810 +0.060 CINEPLEX INC. CGX 34 42.320 42.110 42.150 +0.060 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 31 20.750 20.510 20.750 +0.190 CHAPARRAL GOLD CORP. CHL 5 0.600 0.600 0.600 0.000 CHOICE PROPERTIES REIT CHP.UN 52 10.530 10.500 10.500 +0.010 CHORUS AVIATION INC. CL B CHR.B 85 4.610 4.550 4.570 +0.020 CI FINANCIAL CORP. CIX 29 32.540 32.020 32.510 +0.370 CARDINAL ENERGY LTD. CJ 33 17.490 16.790 17.360 +0.610 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 61 20.830 20.200 20.690 +0.040 CHINOOK ENERGY INC. CKE 67 1.500 1.450 1.470 -0.050 CLEARWATER SEAFOODS INCORPORATED CLR 16 11.920 11.240 11.920 +0.780 CELESTICA INC SV CLS 19 11.940 11.780 11.860 +0.070 CANADIAN IMPERIAL BANK OF COMMERCE CM 137 102.890 101.060 102.230 +0.810 CDN IMP BANK SER 26 CM.PR.D 23 25.000 24.990 25.000 0.000 COMPUTER MODELLING GROUP LTD CMG 51 11.730 11.450 11.630 +0.280 iSHARES PREMIUM MONEY MARKET ETF CMR 11 50.010 50.000 50.000 -0.030 CONDOR RESOURCES INC CN 10 0.055 0.055 0.055 -0.070 CANACOL ENERGY LTD CNE 243 3.620 3.470 3.550 +0.010 CANACOL ENERGY LTD. 8.0% 30JUN15 CNE.DB 11500 99.000 99.000 99.000 +8.500 CONTINENTAL GOLD LIMITED CNL 80 2.590 2.510 2.590 +0.060 CDN NATURAL RES CNQ 54 38.750 37.870 38.750 +0.800 CANADIAN NATIONAL RAILWAY CO. CNR 25 78.300 77.460 78.120 +0.760 CANADIAN OIL SANDS LIMITED COS 267 17.410 16.960 17.360 +0.310 CANADIAN PACIFIC RAILWAY LIMITED CP 19 231.060 228.100 229.330 +1.500 iSHARES S&P/TSX CDN PREF SHARE IND ETF CPD 4 16.250 16.240 16.240 +0.050 CRESCENT POINT ENERGY CORP. CPG 88 37.700 36.890 37.670 +0.590 COALSPUR MINES LIMITED CPT 590 0.025 0.025 0.025 -0.010 CAPITAL POWER CORPORATION CPX 56 25.510 25.070 25.430 +0.470 CEQUENCE ENERGY LTD. CQE 676 1.480 1.410 1.480 +0.030 CREW ENERGY INC CR 338 7.110 6.890 7.090 +0.190 CLAUDE RES CRJ 10 0.255 0.255 0.255 +0.020 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 138 13.140 13.040 13.110 +0.070 CAPSTONE MINING CORP. CS 1712 2.090 2.040 2.070 +0.020 CAPSTONE INFRASTRUCTURE CORP. CSE 126 4.140 4.040 4.140 +0.070 CHARTWELL RETIREMENT RESIDENCES CSH.UN 139 11.270 11.170 11.270 +0.120 CONTRANS GROUP INC. CSS 2 14.830 14.830 14.830 -0.090 CONSTELLATION SOFTWARE INC. CSU 29 305.000 301.000 304.630 +4.800 CANADIAN TIRE CORPORATION CL. A NV CTC.A 67 124.360 123.730 123.840 -0.460 CITADEL INCOME FUND CTF.UN 16 3.490 3.480 3.480 +0.010 CANADIAN UTILITIES LTD. CL.A NV CU 22 40.440 39.870 40.340 +0.340 COMINAR R E UN CUF.UN 286 18.980 18.920 18.930 -0.040 COPPER MINING CORPORATION CUM 101 2.100 2.000 2.100 +0.110 CANEXUS CORPORATION CUS 354 3.810 3.740 3.800 +0.030 CANEXUS CORPORATION 6% 31DEC20 CUS.DB.C 90 89.500 89.500 89.500 -2.500 CENOVUS ENERGY INC. CVE 98 27.940 27.000 27.940 +0.800 CDN WESTERN BANK CWB 9 37.250 37.170 37.190 +0.040 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 29 27.750 27.680 27.700 -0.070 CONCORDIA HEALTHCARE CORP. CXR 6 42.000 41.960 41.990 +0.390 COUNSEL CORP CXS 32 1.530 1.530 1.530 0.000 CAYDEN RESOURCES INC. CYD 133 2.940 2.880 2.930 +0.060 DREAM OFFICE REIT D.UN 311 28.660 28.620 28.630 +0.040 DUNDEE CORP. CL.A SV DC.A 37 16.160 15.990 16.030 -0.010 DIRECTCASH PAYMENTS INC. DCI 1 16.130 16.130 16.130 +0.090 DOMINION DIAMOND CORPORATION DDC 25 15.820 15.730 15.780 -0.100 DELPHI ENERGY CORP. DEE 617 2.230 2.070 2.230 +0.070 DONNYBROOK ENERGY INC. DEI 300 0.050 0.050 0.050 0.000 DIVIDEND 15 SPLIT CORP PR A DF.PR.A 120 10.100 10.080 10.080 -0.020 DIVIDEND 15 SPLIT CORP DFN 29 11.940 11.870 11.940 +0.050 DIVIDEND 15 SPLIT CORP. DFN.PR.A 86 10.200 10.180 10.190 +0.010 DETOUR GOLD CORP. DGC 312 8.600 8.320 8.520 +0.060 DIVIDEND GROWTH SPLIT CORP. CLASS A DGS 13 9.710 9.670 9.710 -0.130 DIVIDEND GROWTH SPLIT CORP. PREF DGS.PR.A 90 10.170 10.170 10.170 0.000 DH CORPORATION DH 41 34.060 33.700 34.010 +0.530 DHX MEDIA LTD. COMMON VOTING DHX.B 159 9.580 9.110 9.540 +0.510 DOREL INDUSTRIES INC. CL.B SV DII.B 14 34.590 33.930 33.980 -1.570 DREAM INDUSTRIAL REIT DIR.UN 27 9.570 9.450 9.450 -0.100 DAJIN RESOURCES CORP DJI 10 0.065 0.065 0.065 +0.010 HORIZONS U.S. DOLLAR CURRENCY ETF USD DLR.U 40 9.950 9.950 9.950 +0.010 DENISON MINES CORP DML 2128 1.090 1.070 1.080 +0.020 CIPHER PHARMACEUTICALS INC. DND 25 12.460 12.340 12.380 -0.120 CANDENTE COPPER CORP. DNT 405 0.120 0.120 0.120 0.000 DOLLARAMA INC. DOL 24 100.020 99.700 99.790 +0.070 BRP INC. DOO 12 24.320 24.100 24.140 -0.120 DUNDEE PRECIOUS METALS INC. DPM 131 4.230 3.910 4.230 +0.190 MEDICAL FACILITIES CORP. DR 2 17.960 17.940 17.960 +0.440 DREAM HARD ASSET ALT TRUST DRA.UN 30 6.770 6.650 6.770 +0.060 DREAM GLOBAL REIT DRG.UN 223 9.230 9.170 9.200 -0.020 DREAM UNLIMITED CORP. DRM 4 12.570 12.530 12.560 +0.220 DIRTT ENVIRONMENTAL SOLUTIONS LTD. DRT 2 3.630 3.620 3.620 -0.020 DIVIDEND SELECT 15 CORP. DS 4 10.320 10.320 10.320 +0.440 DESCARTES SYS DSG 27 15.330 14.970 15.200 +0.310 DEETHREE EXPLORATION LTD. DTX 149 6.610 6.420 6.560 +0.060 DUALEX ENERGY INTL INC DXE 52 0.015 0.015 0.015 -0.005 ENCANA CORP. ECA 834 20.610 19.980 20.610 +0.590 EAST COAST INVESTMENT GRADE INCOME FUND ECF.UN 10 10.430 10.430 10.430 -0.130 ENERCARE INC. ECI 86 14.880 14.710 14.850 +0.130 ENDEAVOUR SILVER CORP. EDR 24 4.120 4.000 4.090 +0.040 ENDEAVOUR MINING CORPORATION EDV 45 0.620 0.600 0.620 +0.020 ELEMENT FINANCIAL CORPORATION EFN 54 12.960 12.760 12.930 +0.140 ENERFLEX LTD. EFX 12 16.650 16.400 16.650 +0.060 EAGLE ENERGY TRUST EGL.UN 39 4.750 4.650 4.740 +0.080 EXCHANGE INCOME CORPORATION EIF 4 19.240 19.050 19.160 +0.030 CANOE EIT INCOME FUND TRUST EIT.UN 35 12.410 12.380 12.390 +0.080 ELDORADO GOLD ELD 175 7.790 7.610 7.710 -0.020 EASTERN PLATINUM LIMITED ELR 10 0.900 0.900 0.900 0.000 ELKWATER RESOURCES LTD ELW 25 0.350 0.345 0.350 -0.030 EMERA INCORPORATED EMA 52 38.040 37.440 37.990 +0.610 EMPIRE COMPANY LTD. CL.A NV EMP.A 19 78.170 77.610 77.760 -0.620 ENBRIDGE INC ENB 97 53.330 52.180 53.220 +0.930 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 104 29.540 29.410 29.500 -0.030 ENBRIDGE INCOME FD HLDGS INC RCPTS ENF.R 493 29.350 29.310 29.310 -0.030 ENTREC CORPORATION ENT 5 1.040 1.040 1.040 +0.040 EPSILON ENERGY LTD. EPS 6 3.850 3.820 3.820 0.000 EQ INC. EQ 4221 0.130 0.130 0.130 ENERPLUS CORPORATION ERF 86 16.400 16.110 16.320 +0.050 ENSIGN ENERGY SERVICES INC. ESI 55 12.560 12.220 12.520 +0.530 ENGHOUSE SYSTEMS LTD. ESL 2 37.780 37.780 37.780 +0.530 ESSENTIAL ENERGY SERVICES LTD. ESN 41 2.090 2.000 2.030 -0.040 ESPIAL GROUP INC. ESP 16 1.720 1.700 1.720 -0.100 EXTENDICARE INC. EXE 44 8.150 8.060 8.130 +0.040 ABDERDEEN ASIA-PACIFIC INCOME INVEST LTD FAP 3 5.190 5.140 5.190 +0.070 FIRM CAPITAL MORTGAGE INV. CORP. FC 1 12.840 12.840 12.840 +0.010 FIRM CAPITAL MTGE INV 5.25% 31MAR19 FC.DB.C 40 101.000 101.000 101.000 -0.160 FIRST CAPITAL REALTY INC. FCR 36 18.310 18.200 18.260 +0.040 FIRST CAPITAL REALTY INC. 5.25% 31JAN19 FCR.DB.F 190 101.010 101.010 101.010 -0.490 FIRST CAPITAL REALTY INC. 4.45% 28FEB20 FCR.DB.J 100 97.640 97.640 97.640 +1.380 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 2 505.470 504.960 504.960 -0.030 FINANCIAL 15 SPLIT CORP II FFN 14 8.180 8.020 8.180 +0.100 FINANCIAL 15 SPLIT CORP. II PR. FFN.PR.A 48 10.100 10.090 10.090 0.000 FAIRCOURT GOLD INCOME CORP. FGX 7 3.610 3.610 3.610 -0.280 FIRST QUANTUM J FM 316 19.030 18.540 18.800 +0.150 FIRST NATIONAL FINANCIAL CORPORATION FN 1 23.000 23.000 23.000 -0.060 FRANCO-NEVADA CORPORATION FNV 136 58.690 57.880 58.480 +0.040 FRANCO-NEVADA CORP. A WTS. FNV.WT.A 4 8.300 8.300 8.300 +1.800 FIRST MAJESTIC SILVER CORP FR 105 7.490 7.150 7.450 +0.260 CANYON SERVICES GROUP INC. FRC 91 10.760 10.540 10.730 +0.070 FREEHOLD ROYALTIES LTD. FRU 25 21.790 21.340 21.790 +0.370 FIRST TRUST ADVANT SHT DUR HI YLD BD FD FSD.UN 10 10.890 10.890 10.890 +0.070 FIRSTSERVICE CORPORATION SV FSV 21 60.900 56.600 58.890 -2.670 FIERA CAPITAL CORPORATION FSZ 42 11.970 11.910 11.920 +0.070 FINANCIAL 15 SPLIT CORP FTN 44 9.870 9.710 9.810 +0.180 FINANCIAL 15 SPLIT CORP FTN.PR.A 43 10.100 10.100 10.100 +0.010 FORTIS INC FTS 110 36.320 35.650 36.160 +0.430 FINNING INTL FTT 32 29.500 28.750 29.380 +0.600 US FINANCIAL 15 SPLIT CORP. 2012 PR FTU.PR.B 10 5.770 5.770 5.770 +0.300 FORTUNA SILVER MINES INC FVI 74 5.100 4.890 5.100 +0.210 GOLDCORP INC G 164 25.070 24.550 25.010 +0.270 GOLDEN BAND RES INC GBN 3750 0.005 0.005 0.005 -0.005 GREAT CANADIAN GAMING CORP GC 1 19.130 19.130 19.130 +0.390 GLOBAL DIVIDEND GROWERS INCOME FUND GDG.UN 29 10.960 10.950 10.950 +0.070 GIBSON ENERGY INC. GEI 39 33.000 32.180 32.960 +0.890 CGI GROUP INC. CL.A SV GIB.A 95 38.710 37.900 38.570 +0.590 GLOBAL DIV INV GR. INCOME TR. II GII.UN 18 1.350 1.350 1.350 +0.010 GILDAN ACTIVEWEAR INC. GIL 40 66.110 65.120 66.070 +0.610 GLENTEL INC GLN 3 9.850 9.810 9.810 -0.150 GMP CAPITAL INC. GMP 12515 6.050 6.050 6.050 -0.380 GRANITE REIT GRT.UN 7 40.600 40.140 40.140 +0.400 GLUSKIN SHEFF + ASSOCIATES INC. GS 12 27.950 27.720 27.820 +0.400 GRAN TIERRA ENERGY INC GTE 108 5.240 5.070 5.230 +0.110 KNIGHT THERAPEUTICS INC. GUD 34 5.810 5.690 5.810 +0.070 GUYANA GOLDFIELDS INC GUY 45 2.780 2.660 2.760 +0.060 GREAT-WEST LIFECO INC GWO 115 31.310 30.960 31.310 +0.380 GWR RES INC GWQ 180 0.010 0.010 0.010 0.000 GEAR ENERGY LTD GXE 35 4.020 4.000 4.020 -0.070 HUDSON S BAY COMPANY HBC 44 19.250 18.760 19.250 +0.490 HUDBAY MINERALS INC. HBM 356 8.870 8.370 8.770 +0.400 HOME CAPITAL GROUP INC. HCG 61 53.840 53.090 53.550 +0.540 HORIZONS ACTIVE FLOATING RATE BOND ETF C HFR 61 10.170 10.160 10.170 +0.020 HEALTHLEASE PROPERTIES REIT HLP.UN 233 14.130 14.080 14.120 +0.060 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 5 8.140 7.700 7.700 -0.450 HORIZON NORTH LOGISTICS HNL 303 4.680 4.570 4.630 0.000 HNZ GROUP INC. A HNZ.A 2 20.050 20.040 20.040 +0.390 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 215 5.320 5.240 5.240 -0.070 AMERICAN HOTEL INCOME PROPERTIES REIT LP HOT.UN 15 10.350 10.320 10.330 -0.010 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 790 3.420 3.360 3.410 +0.040 HORIZONS ACTIVE PERF SHARES ETF CL E UN HPR 20 10.030 10.030 10.030 +0.020 H & R REAL EST UN HR.UN 202 22.460 22.270 22.340 +0.170 AUSTRALIAN REIT WTS. HRR.WT 30 0.030 0.030 0.030 +0.020 HORIZONS BETAPRO S&P 500R BEAR PLUS ETF HSD 4 11.100 11.100 11.100 -0.330 HUSKY ENERGY INC. HSE 96 27.330 26.990 27.230 +0.120 HORIZONS BETAPRO S&P 500R BULL PLUS ETF HSU 36 29.050 28.640 29.050 +0.670 HORIZONS ACTIVE US FLOATING RATE BOND E HUF.U 15 10.020 10.020 10.020 -0.030 HORIZONS BPRO S&P 500 VIX SHT BULL ETF HVU 1 15.700 15.700 15.700 -6.960 HIGH ARCTIC ENERGY SERVICES HWO 9 4.100 4.000 4.100 +0.050 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 132 5.190 5.110 5.120 -0.110 HORIZONS S&P/TSX 60 INDEX ETF HXT 68 26.910 26.730 26.890 +0.180 ITHACA ENERGY INC IAE 384 1.520 1.450 1.490 +0.040 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 11 43.890 43.520 43.890 +0.290 INDEXPLUS INCOME FUND. IDX.UN 10 13.430 13.420 13.420 -0.050 INTACT FINANCIAL CORPORATION IFC 91 74.870 74.290 74.620 -0.290 INTERFOR CORPORATION IFP 62 16.750 16.140 16.690 +0.770 IGM FINANCIAL INC. IGM 35 43.870 43.500 43.800 +0.320 IMPERIAL METALS CORP. III 25 9.680 9.500 9.670 +0.430 IKKUMA RESOURCES CORP IKM 66 1.630 1.590 1.590 -0.030 IAMGOLD CORP IMG 110 2.660 2.550 2.630 +0.060 IMPERIAL OIL IMO 20 52.030 51.050 52.030 +1.000 IMAX CORP IMX 8 32.680 32.270 32.540 +0.570 INNERGEX RENEWABLE ENERGY INC. INE 36 10.850 10.750 10.780 -0.010 INNVEST REIT TRUST UNIT INN.UN 4 5.150 4.990 5.150 +0.170 INTER PIPELINE LTD. IPL 80 35.380 34.900 35.380 +0.330 IMVESCOR RESTAURANT GROUP INC. IRG 22 1.760 1.750 1.760 +0.060 THE INTERTAIN GROUP LIMITED IT 115 13.790 13.470 13.650 -0.140 INTERTAPE POLYMER ITP 20 16.700 16.480 16.500 +0.170 IVANHOE MINES LTD. IVN 75 0.910 0.890 0.900 -0.050 JUST ENERGY GROUP INC. JE 105 5.410 5.290 5.320 -0.110 KINROSS GOLD CORP K 1229 3.060 2.980 3.060 +0.010 KLONDEX MINES LTD. KDX 42 1.990 1.960 1.970 -0.010 KEG ROYALTIES INCOME FUND KEG.UN 2 17.200 17.200 17.200 +0.790 KELT EXPLORATION LTD. KEL 99 9.510 9.310 9.460 +0.110 KEYERA CORP. KEY 11 91.790 89.890 91.720 +0.620 KIRKLAND LAKE GOLD INC. KGI 59 4.530 4.360 4.490 -0.070 STELLAR BIOTECHNOLOGIES INC. KLH 3 1.570 1.470 1.570 -0.200 KILLAM PROPERTIES INC. KMP 26 10.920 10.760 10.920 +0.070 LOBLAW COMPANIES LIMITED L 93 58.550 57.820 58.490 +0.220 LAURENTIAN BANK LB 6 49.560 49.270 49.270 +0.300 LIFE & BANC SPLIT CORP LBS 8 10.500 10.500 10.500 +0.110 LIFE & BANC SPLIT CORP PR A LBS.PR.A 20 10.130 10.120 10.120 0.000 BROMTON LIFECO SPLIT CORP CLASS A LCS 7 6.920 6.920 6.920 -0.350 LEGACY OIL AND GAS INC. LEG 213 4.830 4.730 4.830 +0.040 LUNA GOLD CORP LGC 5 0.355 0.355 0.355 -0.035 LABRADOR IRON ORE ROYALTY CORPORATION LIF 178 19.210 18.860 19.040 -0.240 LIQUOR STORES N.A. LTD. LIQ 7 13.380 13.320 13.330 0.000 LUMENPULSE INC. LMP 1 14.410 14.410 14.410 -0.560 LINAMAR CORP LNR 19 56.510 55.690 56.200 +0.310 LONG RUN EXPLORATION LTD LRE 674 3.400 3.220 3.380 +0.110 LAKE SHORE GOLD CORP. LSG 1863 1.030 1.010 1.020 0.000 LIGHTSTREAM RESOURCES LTD. LTS 1153 3.410 3.290 3.370 -0.070 LUCARA DIAMOND CORP LUC 236 2.260 2.220 2.220 -0.050 LUNDIN MINING CORP. LUN 3945 5.300 5.010 5.270 +0.260 LUNDIN MINING CORP SUBS RECEIPTS LUN.R 11 5.180 5.180 5.180 +0.200 LEISUREWORLD SENIOR CARE CORP LW 5 14.030 13.860 14.030 +0.120 LEUCROTTA EXPLORATION INC. LXE 693 1.660 1.600 1.620 -0.030 LYDIAN INTERNATIONAL LTD LYD 5 0.630 0.630 0.630 +0.020 MAG SILVER CORP. MAG 38 8.100 7.760 8.100 +0.310 MARRET RESOURCE CORP. MAR 3 3.600 3.600 3.600 -0.050 MANULIFE U.S. REGIONAL BANK TRUST MBK.UN 2 9.780 9.780 9.780 +0.420 MANITOBA TELECOM MBT 6 29.470 29.240 29.440 +0.320 MACDONALD DETTWILER MDA 5 89.000 88.410 89.000 +2.100 MAJOR DRILLING GRP MDI 38 6.780 6.550 6.770 +0.120 MEG ENERGY CORP. MEG 195 28.370 26.580 28.030 +0.920 MANITOK ENERGY INC. MEI 18 1.840 1.800 1.800 -0.070 MAINSTREET EQ J MEQ 2 40.090 40.090 40.090 +2.000 MANULIFE FIN MFC 189 20.790 20.570 20.750 +0.200 MANULIFE FINANCIAL CORP CLASS A MFC.PR.A 2 25.470 25.470 25.470 +0.150 MANULIFE FNL CORP PR SERIES 17 MFC.PR.M 875 25.280 25.280 25.280 +0.060 MAPLE LEAF FOODS MFI 173 20.730 20.110 20.150 +0.360 MANULIFE FLOATING RATE SENIOR LOAN FUND MFR.UN 25 9.780 9.770 9.770 +0.010 MAGNA INTERNATIONAL INC. COMMON MG 31 109.960 108.140 109.820 +1.710 MEGA URANIUM LTD. MGA 10 0.130 0.130 0.130 -0.075 MEGA PRECIOUS METALS INC. MGP 10 0.065 0.065 0.065 -0.015 GENWORTH MI CANADA INC. MIC 22 40.430 39.770 39.790 +0.040 MONEDA LATAM FIXED INCOME FUND MLF.UN 1 9.150 9.150 9.150 +0.020 MART RESOURCES INC MMT 313 1.110 1.060 1.100 +0.030 MANDALAY RESOURCES CORP MND 88 1.040 1.030 1.040 0.000 MITEL NETWORKS CORPORATION MNW 1 10.060 10.060 10.060 +0.580 MARQUEE ENERGY LTD. MQL 145 0.800 0.790 0.800 +0.040 MARTINREA INTERNATIONAL INC. MRE 56 11.850 11.640 11.760 +0.120 MORGUARD UN MRT.UN 1 18.230 18.230 18.230 +0.280 METRO INC. MRU 20 79.160 77.920 78.920 +1.070 MERUS LABS INTERNATIONAL INC. MSL 238 1.680 1.640 1.670 +0.020 MILESTONE APARTMENTS REIT MST.UN 38 11.500 11.450 11.500 +0.010 METTRUM HEALTH CORP. MT 16 1.650 1.650 1.650 0.000 TIMBERCREEK SENIOR MTGE INV CORP. MTG 10 8.830 8.830 8.830 -0.030 MULLEN GROUP LTD. MTL 474 22.200 22.000 22.100 +0.110 MTY FOOD GROUP INC MTY 2 31.330 31.070 31.330 +1.110 MCEWEN MINING INC. MUX 3 1.700 1.700 1.700 -0.050 MADALENA ENERGY INC. MVN 10 0.300 0.300 0.300 -0.035 METHANEX CORP MX 2 64.380 63.770 63.770 +0.340 NATIONAL BANK OF CANADA NA 62 52.990 52.810 52.940 +0.310 NATIONAL BK OF CDA PR SERIES 32 NA.PR.W 5 24.970 24.970 24.970 +0.020 NEWALTA CORPORATION NAL 40 20.240 19.840 20.120 +0.210 NORBORD INC. NBD 122 24.050 22.790 23.400 -1.670 NEVADA COPPER CORP. NCU 32 1.640 1.560 1.640 +0.100 NEW FLYER INDUSTIRES INC. NFI 37 13.150 12.960 13.100 +0.080 NOVAGOLD RES INC. NG 11 3.190 3.120 3.190 +0.110 NEW GOLD INC. NGD 208 4.890 4.760 4.860 +0.040 NORANDA INCOME FUND NIF.UN 9 5.190 5.180 5.190 +0.040 NIKO RES NKO 15 0.325 0.310 0.310 -0.015 NEULION INC. NLN 42 1.040 1.020 1.040 +0.020 NEW MILLENIUM IRON CORP. NML 70 0.200 0.200 0.200 -0.020 NORONT RES LTD NOT 40 0.340 0.340 0.340 -0.040 NORTHLAND POWER INC. NPI 9 17.130 16.980 17.100 +0.240 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 2 28.460 28.390 28.460 -0.030 NUVO RESEARCH INC. NRI 8 5.100 5.010 5.030 -0.070 NEVSUN RES J NSU 37 3.890 3.810 3.890 +0.070 NUVISTA ENERGY LTD. NVA 148 9.920 9.410 9.920 +0.390 THE NORTH WEST COMPANY INC. NWC 8 23.550 23.340 23.460 +0.110 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 17 9.980 9.950 9.960 0.000 ONEX CORPORATION SV OCX 8 62.160 61.820 62.120 +0.880 OCEANAGOLD CORP. OGC 233 2.360 2.270 2.320 -0.030 OPSENS INC OPS 5 0.600 0.600 0.600 -0.200 OSISKO GOLD ROYALTIES LTD. OR 105 15.310 15.170 15.220 -0.010 ORBITE ALUMINAE INC. ORT 10 0.425 0.425 0.425 -0.005 ORBITE ALUMINAE INC. 7.5% 10DEC18 ORT.DB.A 5 OIL SANDS SECTOR FUND OSF.UN 10 5.850 5.850 5.850 +0.030 OCP SENIOR CREDIT FUND OSL.UN 7 9.890 9.890 9.890 -0.080 OPEN TEXT CORP OTC 16 60.770 60.060 60.640 +0.810 PRIMERO MINING CORP. P 76 4.720 4.600 4.720 0.000 PAN AMERICAN J PAA 70 11.980 11.710 11.880 +0.210 PREMIUM BRANDS HOLDINGS CORP PBH 3 23.390 23.390 23.390 +0.060 PRECISION DRILLING CORPORATION PD 332 9.400 9.180 9.340 +0.230 N A PALLADIUM PDL 30 0.175 0.175 0.175 +0.005 PALADIN RESOURCES LTD. PDN 100 0.320 0.315 0.320 0.000 PETRODORADO ENERGY LTD. PDQ 350 0.025 0.025 0.025 -0.010 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 59 32.520 31.660 32.430 +0.790 PREMIER GOLD MINES LTD. PG 111 2.290 2.200 2.290 +0.040 PENGROWTH ENERGY CORPORATION PGF 414 4.620 4.480 4.490 +0.070 PIMCO GLOBAL INCOME OPPORTUNITIES FUND PGI.UN 2 9.750 9.680 9.680 -0.050 PATIENT HOME MONITORING CORP. PHM 5 0.450 0.450 0.450 +0.025 PHX ENERGY SERVICES CORP. PHX 10 11.800 11.640 11.750 -0.020 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 44 25.940 25.500 25.900 +0.220 PARKLAND FUEL CORPORATION PKI 45 20.810 20.520 20.790 +0.230 PROMETIC LIFE SCIENCES INC. PLI 1096 1.730 1.680 1.710 +0.120 PARALLEL ENERGY TRUST PLT.UN 26 3.210 3.200 3.210 +0.050 PLAZA RETAIL REIT PLZ.UN 36 3.960 3.930 3.930 -0.020 PERPETUAL ENERGY INC. PMT 41 1.380 1.380 1.380 +0.010 PINECLIFF ENERGY INC. PNE 283 1.500 1.440 1.470 -0.020 PANORIENT ENERGY CORP. POE 5 1.740 1.680 1.680 -0.070 POTASH CORPORATION OF SASKATCHEWAN INC POT 84 38.530 37.930 37.960 +0.010 PARAMOUNT RESOURCES LTD. POU 120 48.140 46.130 48.120 +2.020 POWER CORPORATION OF CANADA SV POW 102 29.420 29.110 29.340 +0.360 PEMBINA PIPELINE CORPORATION PPL 9 47.320 46.980 47.250 +0.700 PEMBINA PIPELINE CORP. PR SERIES 7 PPL.PR.G 15 25.450 25.440 25.450 +0.070 PAINTED PONY PETROLEUM LTD. PPY 67 10.750 10.470 10.710 +0.170 PROBE MINES LTD PRB 25 2.530 2.480 2.530 +0.060 PACIFIC RUBIALES ENERGY CORP PRE 209 17.760 17.290 17.700 +0.070 PETROWEST CORPORATION PRW 699 1.080 0.990 1.000 -0.070 PULSE SEISMIC INC. PSD 23 3.110 3.050 3.090 -0.020 PERFORMANCE SPORTS GROUP LTD PSG 1 18.680 18.680 18.680 -0.110 PASON SYSTEMS INC. PSI 34 27.340 26.850 27.300 +0.230 PRAIRIESKY ROYALTY LTD. PSK 64 35.120 34.230 34.970 +0.580 PURE TECHNOLOGIES LTD. PUR 26 7.850 7.600 7.810 +0.310 PRETIUM RESOURCES INC. PVG 11 5.680 5.620 5.620 -0.030 PARTNERS VALUE SPLIT CORP. AA PR SER 6 PVS.PR.D 2 24.430 24.430 24.430 -0.020 POWER FINANCIAL CORP. PWF 36 32.670 32.550 32.640 +0.280 POWER FINANCIAL CORP 5.90% PR SERIES F PWF.PR.G 2 25.400 25.400 25.400 +0.090 PENN WEST PETROLEUM LTD. PWT 331 5.180 5.040 5.090 -0.020 PAREX RESOURCES INC. PXT 109 10.370 10.150 10.200 +0.020 BLACKPEARL RESOURCES INC. PXX 332 1.680 1.630 1.630 -0.030 QUEBECOR INC. CL.B SV QBR.B 158 28.890 27.790 28.550 +0.590 QLT INC QLT 11 4.490 4.470 4.480 -0.780 ROMARCO MINERALS INC. R 2075 0.800 0.730 0.730 -0.030 RITCHIE BROS AUCTIONEERS INC. RBA 7 26.640 26.550 26.640 +0.010 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 53 43.060 42.760 42.810 0.000 ROCK ENERGY INC. RE 327 5.600 5.360 5.580 +0.110 CDN REAL ESTATE UN REF.UN 5 49.430 49.300 49.430 +0.350 RIOCAN REAL EST UN REI.UN 99 26.580 26.420 26.440 -0.060 REITMANS CANADA LTD. CL.A NV RET.A 3 6.390 6.370 6.390 +0.030 RELIANCE RESOURCES LIMITED RI 200 0.005 0.005 0.005 -0.005 RICHMONT MINES RIC 53 2.860 2.850 2.850 -0.020 RIO ALTO MINING LIMITED RIO 103 2.800 2.740 2.770 +0.010 REDKNEE SOLUTIONS INC. RKN 62 3.540 3.490 3.530 +0.070 REGAL LIFESTYLE COMMUNITIES INC. RLC 2 8.440 8.440 8.440 -0.020 RESERVOIR MINERALS INC. RMC 9 3.940 3.940 3.940 +0.190 ROCKY MOUNTAIN DEALERSHIPS INC. RME 2 10.780 10.780 10.780 +0.140 RETROCOM REIT RMM.UN 114 4.380 4.320 4.360 +0.020 RMP ENERGY INC. RMP 332 6.120 5.960 6.100 +0.100 RUBICON MINERALS CORP. RMX 260 1.280 1.170 1.260 +0.040 TRANSALTA RENEWABLES INC. RNW 24 12.130 12.110 12.130 -0.010 RONA INC. RON 34 13.560 13.260 13.530 +0.050 CANSTAR RESOURCES INC. ROX 40 0.055 0.055 0.055 -0.015 RAGING RIVER EXPLORATION INC. RRX 160 8.000 7.790 7.890 +0.270 ROGERS SUGAR INC. RSI 80 4.540 4.490 4.520 +0.060 ARTEK EXPLORATION LTD. RTK 417 2.310 2.200 2.310 +0.120 PURE MULTI-FAMILY REIT LP RUF.UN 5 5.040 5.040 5.040 +0.030 RUSSEL METALS RUS 14 32.350 32.010 32.130 -0.280 ROYAL BANK OF CANADA RY 222 79.620 79.220 79.400 +0.370 RBC NON-CUM FIRST PREFERRED SERIES AB RY.PR.B 1 25.370 25.370 25.370 -0.190 RBC 5 YR RESET PR SERIES BB RY.PR.H 2 25.370 25.310 25.310 +0.020 RBC NON-CUM 5 YR RESET PR SER AJ RY.PR.I 9 25.440 25.440 25.440 +0.030 SHERRITT INTL RV S 424 2.710 2.590 2.690 +0.080 SAPUTO INC. SAP 11 32.020 31.900 32.010 -0.080 SHAWCOR LTD SCL 21 50.600 49.360 50.390 +1.110 SPROTT RESOURCE CORP SCP 50 2.230 2.170 2.210 -0.030 SERINUS ENERGY INC. SEN 2 2.060 2.050 2.050 -0.030 SECURE ENERGY SERVICES INC. SES 102 20.510 19.800 20.400 +0.630 SPROTT STRATEGIC FIXED INCOME FUND SFI.UN 4 7.400 7.400 7.400 -0.070 SPYGLASS RESOURCES CORP SGL 3303 1.130 1.100 1.130 +0.010 SAN GOLD CORP SGR 240 0.075 0.070 0.070 0.000 SURGE ENERGY INC. SGY 507 6.310 6.120 6.210 +0.050 SPROTT INC SII 51 2.610 2.570 2.610 +0.040 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 114 28.910 28.330 28.840 +0.440 SLYCE INC. SLC 10 0.770 0.770 0.770 -0.030 SUN LIFE FINANCIAL INC. SLF 72 39.320 38.930 39.220 +0.280 SUN LIFE FINANCIAL INC. PR SER 12R SLF.PR.I 1 26.000 26.000 26.000 +0.140 SILVER WHEATON CORP. SLW 35 22.220 21.780 22.220 +0.480 SEMAFO J SMF 370 3.910 3.750 3.900 +0.140 SNC-LAVALIN SV SNC 13 48.200 47.860 48.020 +0.490 STUART OLSON INC. SOX 12 7.750 7.750 7.750 -0.290 SUNOPTA INC. SOY 1 15.310 15.310 15.310 +0.090 SUPERIOR PLUS CORP. SPB 40 12.640 12.470 12.500 -0.110 SPARTAN ENERGY CORP. SPE 1022 3.140 3.030 3.090 +0.070 STORM RESOURCES LTD. SRX 72 4.980 4.810 4.980 +0.020 SANDSTORM GOLD LTD. SSL 38 4.220 4.110 4.180 0.000 SILVER STANDARD RES INC. SSO 78 6.210 5.950 6.200 +0.260 STUDENT TRANSPORTATION INC. COMMON STB 47 7.140 7.050 7.130 +0.090 STANTEC INC STN 6 72.330 71.910 72.330 +0.630 SOUTHERN PACIFIC RESOURES CORP STP 30 0.025 0.025 0.025 +0.005 SUNCOR ENERGY INC. SU 244 39.020 38.180 38.930 +0.810 SOLIUM CAPITAL INC. SUM 1 8.170 8.170 8.170 +0.020 SANDVINE CORPORATION SVC 167 2.800 2.770 2.800 0.000 SILVERCREST MINES INC SVL 24 1.590 1.570 1.570 +0.010 SILVERCORP METALS INC. SVM 11 1.700 1.660 1.700 +0.050 SAVANNA ENERGY SERVICES CORP SVY 83 6.250 6.180 6.230 +0.010 SIERRA WIRELESS SW 18 30.090 29.680 29.880 +0.070 TELUS CORPORATION T 90 40.550 39.990 40.500 +0.150 TRANSALTA CORPORATION TA 126 11.120 10.990 11.080 +0.040 TAG OIL LTD TAO 62 1.620 1.600 1.620 0.000 TWIN BUTTE ENERGY LTD. TBE 1102 1.510 1.450 1.510 +0.060 TECK RESOURCES LTD. CL.B SV TCK.B 128 17.850 17.400 17.800 +0.460 TRANSCONTINENTAL INC. CL A SV TCL.A 183 15.240 15.120 15.210 -0.080 THOMPSON CREEK METALS COMPANY TCM 22 2.170 2.090 2.170 +0.100 TRICON CAPITAL GROUP INC. TCN 87 7.930 7.830 7.930 +0.070 TRICAN WELL TCW 180 10.350 10.030 10.350 +0.310 TORONTO-DOMINION BANK TD 295 54.950 54.410 54.690 +0.150 TD BANK CL. A FIRST PREF. SERIES O TD.PR.O 9 24.990 24.990 24.990 0.000 TRINIDAD DRILLING LTD. TDG 208 7.140 6.860 7.100 +0.160 TOSCANA ENERGY INCOME CORPORATION TEI 1 11.990 11.990 11.990 -0.010 TRILOGY ENERGY CORP. TET 86 18.380 17.770 18.370 +0.440 TRANSFORCE INC. TFI 203 27.750 27.480 27.750 +0.140 TRANSGLOBE J TGL 106 5.100 4.980 5.070 +0.050 TERANGA GOLD CORPORATION TGZ 30 0.610 0.590 0.610 -0.030 TIM HORTONS INC. THI 64 89.700 89.560 89.560 +0.160 TAHOE RESOURCES INC. THO 35 24.220 23.480 24.200 +0.890 TITANIUM CORP INC TIC 24 1.150 1.110 1.150 -0.350 TOROMONT IND TIH 10 26.700 26.550 26.650 +0.170 TEKMIRA PHAMACEUTICALS CORP TKM 1 20.780 20.780 20.780 +0.100 TASEKO MINES LTD. TKO 19 1.580 1.560 1.560 -0.010 TECH LEADERS INCOME FUND TLF.UN 10 9.880 9.880 9.880 +0.090 TALISMAN ENERGY INC. TLM 317 7.240 6.980 7.230 +0.240 THERALASE TECHNOLOGIES INC TLT 5 0.325 0.325 0.325 -0.015 TEMBEC INC. TMB 3 3.180 3.130 3.130 -0.040 TIMBERCREEK MORTGAGE INVEST TMC 10 8.700 8.700 8.700 0.000 TIMMINS GOLD CORP TMM 32 1.400 1.380 1.400 0.000 TIO NETWORKS CORP TNC 60 1.090 1.090 1.090 -0.010 TORC OIL & GAS LTD. TOG 340 10.680 10.160 10.570 +0.170 TSO3 INC TOS 76 1.630 1.600 1.630 +0.080 TOTAL ENERGY SERVICES INC. TOT 3 19.900 19.840 19.900 +0.170 TOURMALINE OIL CORP. TOU 421 40.270 38.100 40.100 +1.250 TEMPLE HOTELS INC. TPH 57 4.750 4.630 4.740 +0.010 THOMSON REUTERS CORP. TRI 75 41.990 41.550 41.950 +0.240 TRIMEL PHARMACEUTICALS CORPORATION TRL 5 0.460 0.460 0.460 -0.020 TRANSCANADA CORPORATION TRP 203 55.360 54.110 55.210 +0.970 TURQUOISE HILL RESOURCES LTD. TRQ 60 3.570 3.470 3.570 +0.100 TRANSAT A.T. INC. CLASS B TRZ.B 3 8.670 8.520 8.670 +0.090 TORSTAR CORP. CL. B NV TS.B 10 6.650 6.310 6.310 -0.310 TREVALI MINING CORPORATION TV 365 1.130 1.100 1.110 +0.010 TAMARACK VALLEY ENERGY LTD. TVE 254 4.790 4.410 4.770 +0.030 TOREX GOLD RESOURCES INC. TXG 1035 1.540 1.450 1.530 +0.040 TREZ CAPITAL SENIOR MORTGAGE INV CORP. TZS 31 8.180 8.020 8.100 -0.040 TREZ CAPITAL MORTGAGE INV. CORP. TZZ 7 8.120 8.110 8.110 -0.100 URANIUM PARTICIPATION CORP. U 33 5.180 5.090 5.150 +0.010 UEX CORP UEX 60 0.285 0.285 0.285 +0.010 DOMTAR CORPORATION UFS 6 44.450 43.890 44.350 +0.270 URTHECAST CORP. UR 12 1.410 1.400 1.400 0.000 U3O8 CORP UWE 420 0.035 0.030 0.030 -0.010 VERMILION ENERGY INC. VET 30 65.080 63.270 65.080 +1.240 VIRGINIA MINES INC. VGQ 5 11.600 11.600 11.600 -0.400 VICWEST INC VIC 228 10.050 10.050 10.050 +0.150 VALENER INC. VNR 8 16.340 16.150 16.340 +0.200 VALEANT PHARMACEUTICALS INTL INC. VRX 18 147.750 146.330 146.360 -0.310 VERESEN INC. VSN 56 17.780 17.430 17.770 +0.290 WHISTLER BLACKCOMB HOLDINGS INC. WB 2 18.780 18.740 18.780 +0.320 WHITECAP RESOURCES INC. WCP 190 14.900 14.490 14.880 +0.370 WALDRON ENERGY CORPORATION WDN 50 0.260 0.260 0.260 -0.070 WESTERN FOREST PRODUCTS INC. WEF 3758 2.360 2.320 2.340 +0.030 WESTERNONE INC. WEQ 25 6.940 6.790 6.940 -0.010 WEST FRASER TIMBER WFT 301 58.360 56.230 56.650 +2.200 WI-LAN INC WIN 37 3.600 3.500 3.600 +0.070 WPT INDUSTRIAL REIT USD WIR.U 33 10.000 10.000 10.000 0.000 WESTJET AIRLINES LTD. WJA 76 31.560 31.220 31.400 +0.090 GEORGE WESTON LIMITED WN 64 92.600 91.250 92.230 +0.470 WESTPORT INNOV WPT 4 6.890 6.700 6.890 +0.420 WESTERN ENERGY SVCS CORP WRG 52 7.460 6.900 7.460 +0.500 WSP GLOBAL INC. WSP 218 33.590 33.230 33.240 -0.230 WSP GLOBAL INC. SUBS. RECEIPTS WSP.R 1 33.300 33.300 33.300 -1.640 WESTSHORE TERMINALS INVESTMENT CORP. WTE 11 34.960 34.610 34.620 +0.110 WESTERNZAGROS RESOURCES LTD WZR 5 0.650 0.650 0.650 -0.100 TMX GROUP LIMITED X 2 52.620 52.620 52.620 +0.120 iSHARES CANADIAN UNIVERSE BOND INDEX ETF XBB 10 31.000 31.000 31.000 -0.060 iSHARES CANADIAN CORPORATE BD INDEX ETF XCB 21 21.290 21.280 21.280 -0.050 XTREME DRILLING AND COIL SERVICES CORP. XDC 29 3.230 3.150 3.220 +0.050 iSHARES S&P/TSX CAPPED ENERGY INDEX ETF XEG 684 16.360 15.980 16.360 +0.310 iSHARES S&P/TSX CAPPED FINANCIALS INDEX XFN 21 31.300 31.170 31.300 +0.270 iSHARES FLOATING RATE INDEX ETF XFR 6 20.130 20.130 20.130 -0.030 iSHARES S&P/TSX GLOBAL GOLD INDEX ETF XGD 248 9.920 9.720 9.880 +0.050 iSHARES CORE S&P/TSX CAPPED COMP IND ETF XIC 10 23.130 23.130 23.130 +0.900 iSHARES S&P/TSX 60 INDEX ETF XIU 772 21.380 21.160 21.370 +0.220 iSHARES S&P/TSX CAPPED REIT INDEX ETF XRE 29 16.490 16.470 16.470 +0.010 iSHARES CDN SHORT TERM BOND INDEX ETF XSB 5 28.540 28.540 28.540 -0.020 SIRIUS XM CANADA HOLDINGS INC. SV XSR 7 7.150 7.150 7.150 +0.010 EXCO TECH XTC 5 10.500 10.400 10.500 +0.400 iSHARES DIVERSIFIED MONTHLY INCOME ETF XTR 57 12.150 12.130 12.150 +0.050 YAMANA GOLD INC YRI 193 6.260 6.150 6.250 +0.070 ZARGON OIL & GAS LTD. ZAR 8 6.460 6.280 6.400 +0.100 BMO MID CORPORATE BOND INDEX ETF ZCM 2 16.010 16.010 16.010 -0.070 BMO S&P/TSX EQUAL WEIGHT BANKS INDEX ETF ZEB 309 23.980 23.880 23.980 +0.340 Trades: 29,073 Total Volume: 12,216,792 Total Value: $89,679,472 Advanced: 394 Declined: 164 Unchanged: 3,784 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.