Pure Trading Daily Market Summary October 30 2014 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDTL REAL ESTATE TR AAR.UN 322 4.410 4.370 4.410 +0.030 ADVANTAGE OIL & GAS LTD. AAV 100 4.710 4.610 4.680 -0.110 ATHABASCA MINERALS INC ABM 52 1.660 1.610 1.620 -0.030 BARRICK GOLD CORPORATION ABX 106 14.400 13.740 13.750 -0.610 AIR CANADA CL A AC.A 62 9.290 8.980 9.160 +0.240 AIR CANADA CL B AC.B 660 9.320 8.920 9.160 +0.220 ACCORD FINANCIAL ACD 8 9.500 9.500 9.500 0.000 ATCO LTD. CL.I NV ACO.X 81 47.110 45.660 46.080 -2.570 AUTOCANADA INC. ACQ 14 60.730 59.750 60.010 -1.070 ALARIS ROYALTY CORP AD 132 33.060 32.390 33.000 +0.750 ALDERON IRON ORE CORP. ADV 5 0.530 0.530 0.530 0.000 AGNICO EAGLE MINES LIMITED AEM 199 30.640 27.580 27.680 -3.740 ACTIVENERGY INCOME FUND AEU.UN 20 7.860 7.770 7.770 0.000 AG GROWTH INTERNATIONAL INC. AFN 2 45.330 45.290 45.330 -0.070 AGF MANAGEMENT LTD. CL.B NV AGF.B 41 10.220 10.030 10.210 +0.080 AFRICAN GOLD GROUP INC AGG 1070 0.045 0.045 0.045 +0.005 ALAMOS GOLD INC. AGI 99 8.970 8.700 8.710 -0.430 AGT FOOD AND INGREDIENTS INC. AGT 10 27.720 27.630 27.630 -0.120 AGRIUM INC AGU 16 108.860 107.740 108.110 +1.220 ASTON HILL FINANCIAL INC AHF 25 0.940 0.940 0.940 -0.030 ADVANTAGED CDN HIGH YIELD BOND FD A AHY.UN 10 9.010 9.010 9.010 -0.130 ATRIUM MORTGAGE INVESTMENT CORPORATION AI 3 11.750 11.750 11.750 0.000 ALTUS GROUP LIMITED AIF 14 21.280 20.430 20.880 +0.270 AIMIA INC. AIM 322 15.920 15.720 15.850 +0.050 ALIX RESOURCES CORP AIX 10 0.010 0.010 0.010 0.000 ASANKO GOLD INC. AKG 512 1.800 1.740 1.770 -0.010 ALTAGAS LTD. ALA 25 47.370 46.840 46.860 -0.530 ALTAGAS LTD. PR SERIES C USD ALA.PR.U 1 25.560 25.560 25.560 -0.310 ALABAMA GRAPHITE CORP. ALP 10 0.190 0.190 0.190 -0.010 ALTIUS MINERALS CORP. ALS 27 10.610 10.330 10.530 -0.500 AINSWORTH LUMBER CO. LTD ANS 380 2.600 2.480 2.560 +0.070 ALLIED NEVADA GOLD CORP ANV 65 1.810 1.620 1.710 -0.120 SPHERE 3D CORPORATION ANY 7 6.050 6.050 6.050 -0.060 AFRICA OIL CORP AOI 117 3.610 3.460 3.550 0.000 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 33 35.620 35.200 35.620 +0.240 APOGEE SILVER LTD. APE 560 0.005 0.005 0.005 -0.010 ALGONQUIN POWER & UTILITIES CORP. AQN 64 9.100 9.020 9.060 -0.030 ARGONAUT GOLD INC. AR 171 2.900 2.670 2.670 -0.350 AECON GROUP INC ARE 40 14.530 14.310 14.480 -0.210 ARC RESOURCES LTD. ARX 119 26.920 26.560 26.700 -0.270 ALACER GOLD CORP. ASR 239 1.990 1.850 1.860 -0.110 ATS AUTOMATION ATA 18 13.530 13.310 13.520 +0.250 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 38 37.940 37.010 37.730 +0.340 ATHABASCA OIL CORPORATION ATH 1556 3.820 3.460 3.650 -0.210 ATLANTIC POWER CORP. ATP 3 2.500 2.470 2.500 -0.020 AURICO GOLD INC. AUQ 53 4.020 3.840 3.850 -0.280 AVIGILON CORPORATION AVO 66 15.350 15.000 15.180 -0.130 ARTIS REIT AX.UN 86 15.690 15.510 15.670 +0.090 AXIA NETMEDIA J AXX 7 2.640 2.600 2.640 +0.040 AMAYA GAMING GROUP INC. AYA 18 34.100 33.880 34.100 +0.520 BELL ALIANT INC. BA 33 31.530 31.430 31.530 +0.260 BANRO CORP. BAA 40 0.165 0.160 0.165 -0.010 BADGER DAYLIGHTING LTD. BAD 5 27.260 26.880 27.260 +0.210 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 10 54.480 53.940 54.010 +0.500 BALMORAL RESOURCES LTD. BAR 329 1.130 1.050 1.100 -0.060 BLACKBERRY LIMITED BB 42 11.890 11.750 11.860 +0.100 BOMBARDIER INC. CL. B SV BBD.B 5617 3.900 3.750 3.800 -0.080 COTT CORP BCB 3 6.860 6.740 6.750 -0.270 BCE INC. BCE 40 49.770 49.520 49.760 +0.460 BCE INC. 1ST PR SERIES AK BCE.PR.K 1 21.360 21.360 21.360 -0.090 BEAR CREEK MINING CORP BCM 40 1.510 1.460 1.460 -0.060 BLACK DIAMOND GROUP LIMITED BDI 53 19.910 19.300 19.300 -0.880 BEDROCAN CANNABIS CORP. BED 5 0.700 0.700 0.700 +0.110 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 4 70.510 69.610 70.420 +0.570 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 2 34.970 34.900 34.900 -0.240 BARKERVILLE GOLD MINES LTD. BGM 10 0.145 0.145 0.145 -0.090 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 50 31.780 30.330 31.690 +2.160 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 3 45.320 44.860 45.320 +0.640 BIRCHCLIFF ENERGY LTD. BIR 89 8.760 8.500 8.550 -0.210 BANK OF MONTREAL BMO 15 81.490 81.110 81.110 -0.960 BIONICHE LIFE J BNC 15 0.250 0.245 0.245 0.000 BONTERRA ENERGY CORP. BNE 2 50.050 49.920 49.920 -1.340 BANKERS PETROLEUM LTD. BNK 618 4.270 4.160 4.200 -0.140 BONAVISTA ENERGY CORPORATION BNP 431 10.670 10.440 10.470 -0.200 BANK OF NOVA SCOTIA BNS 21 68.630 68.020 68.250 +0.200 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 3 25.300 25.300 25.300 +0.050 BELO SUN MINING CORP. BSX 10 0.140 0.140 0.140 -0.020 BAYTEX ENERGY CORP. BTE 31 35.910 33.910 33.950 -1.450 B2GOLD CORP. BTO 854 2.090 1.960 1.990 -0.150 BELLATRIX EXPLORATION LTD BXE 187 5.190 5.050 5.090 -0.140 BOYD GROUP INCOME FUND 5.75% 31DEC17 BYD.DB 400 185.180 182.110 185.180 +1.460 BOYD GROUP INCOME FUND BYD.UN 4 43.240 42.500 43.020 +1.570 CAE INC CAE 82 14.750 14.520 14.590 -0.020 CANAM GROUP INC. CAM 46 9.960 9.650 9.750 -0.050 CDN APARTMENT UN CAR.UN 53 25.010 24.660 25.000 +0.220 CASCADES INC CAS 30 6.150 6.050 6.060 -0.130 CALLIDUS CAPITAL CORPORATION CBL 1 20.500 20.500 20.500 +0.200 iSHARES 1-5 YEAR LADD CORP BND IN ETF CBO 71 19.510 19.510 19.510 +0.030 iSHARES BRIC INDEX ETF CBQ 5 24.000 24.000 24.000 +1.140 COGECO CABLE INC. SV CCA 5 61.810 61.310 61.310 -0.670 CANADA CARBON INC. CCB 5 0.220 0.220 0.220 +0.010 CCL INDUSTRIES INC. CL. B NV CCL.B 5 114.200 113.150 113.150 -0.200 CAMECO CORP CCO 80 19.160 18.420 18.920 0.000 CATAMARAN CORPORATION CCT 62 53.390 49.180 53.220 +5.860 COUNTERPATH CORPORATION CCV 1 1.010 1.010 1.010 -0.050 CANELSON DRILLING INC CDI 20 5.630 5.570 5.580 -0.170 iSHARES S&P/TSX CDN DIV ARISTO IND ETF CDZ 10 26.090 25.930 26.090 -0.030 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 70 8.880 8.660 8.730 -0.180 CANACCORD GENUITY GROUP INC. CF 48 9.510 9.060 9.510 +0.280 CANACCORD GENUITY GRP INC. 5 YR PR CL A CF.PR.A 7 20.010 20.010 20.010 +0.660 CARFINCO FINANCIAL GROUP INC. CFN 19 11.100 11.100 11.100 -0.040 CANFOR CORP CFP 52 25.890 25.140 25.530 +0.540 CALFRAC WELL SERVICES LTD. CFW 32 13.550 13.220 13.400 -0.300 CENTERRA GOLD INC. CG 107 5.450 4.640 4.710 -0.740 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 171 2.570 2.340 2.340 -0.240 CINEPLEX INC. CGX 6 41.910 41.640 41.770 -0.240 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 158 21.060 20.730 20.910 +0.030 CHAPARRAL GOLD CORP. CHL 55 0.600 0.600 0.600 0.000 CHOICE PROPERTIES REIT CHP.UN 1 10.450 10.450 10.450 -0.020 CHORUS AVIATION INC. CL B CHR.B 47 4.480 4.460 4.470 -0.040 CI FINANCIAL CORP. CIX 36 32.550 32.330 32.470 -0.080 CARDINAL ENERGY LTD. CJ 86 16.900 16.630 16.830 -0.250 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 43 20.750 20.530 20.540 -0.300 CHINOOK ENERGY INC. CKE 222 1.650 1.570 1.580 +0.030 CONNACHER OIL & GAS LTD. CLL 370 0.100 0.100 0.100 +0.005 CLEARWATER SEAFOODS INCORPORATED CLR 7 11.750 11.500 11.740 -0.210 CELESTICA INC SV CLS 22 12.170 11.970 12.080 +0.130 CANADIAN IMPERIAL BANK OF COMMERCE CM 33 102.400 101.520 102.110 +0.270 COMPUTER MODELLING GROUP LTD CMG 17 11.740 11.640 11.740 +0.020 iSHARES PREMIUM MONEY MARKET ETF CMR 6 50.010 50.010 50.010 +0.010 CANACOL ENERGY LTD CNE 458 3.720 3.480 3.670 +0.020 CONTINENTAL GOLD LIMITED CNL 378 2.260 1.990 2.060 -0.410 CDN NATURAL RES CNQ 33 38.530 37.930 38.260 -0.390 CANADIAN NATIONAL RAILWAY CO. CNR 35 78.720 77.380 78.240 +0.570 CANADIAN OIL SANDS LIMITED COS 34 17.300 17.010 17.090 -0.230 CANADIAN PACIFIC RAILWAY LIMITED CP 2 230.330 230.210 230.210 +1.250 iSHARES S&P/TSX CDN PREF SHARE IND ETF CPD 30 16.310 16.280 16.280 +0.040 CRESCENT POINT ENERGY CORP. CPG 173 37.040 36.300 36.490 -0.520 COALSPUR MINES LIMITED CPT 500 0.025 0.025 0.025 0.000 CAPITAL POWER CORPORATION CPX 34 25.710 25.450 25.470 -0.120 CEQUENCE ENERGY LTD. CQE 104 1.470 1.430 1.460 -0.010 CREW ENERGY INC CR 127 7.060 6.920 7.000 -0.150 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 132 13.020 12.920 13.020 +0.010 CT REIT CRT.UN 2 11.340 11.320 11.340 +0.050 CAPSTONE MINING CORP. CS 2176 2.020 2.000 2.010 -0.040 CAPSTONE INFRASTRUCTURE CORP. CSE 51 4.160 4.080 4.160 +0.070 CHARTWELL RETIREMENT RESIDENCES CSH.UN 109 11.370 11.190 11.350 +0.160 CONTRANS GROUP INC. CSS 2 14.860 14.840 14.840 -0.070 CONSTELLATION SOFTWARE INC. CSU 14 303.880 301.970 303.090 +2.740 CANADIAN TIRE CORPORATION CL. A NV CTC.A 73 123.250 122.780 123.180 -0.120 CITADEL INCOME FUND CTF.UN 5 3.470 3.470 3.470 -0.030 CANADIAN UTILITIES LTD. CL.A NV CU 42 40.390 39.870 40.200 -0.120 COMINAR R E UN CUF.UN 130 19.000 18.880 18.980 +0.080 COPPER MINING CORPORATION CUM 57 2.040 1.940 1.990 -0.030 CANEXUS CORPORATION CUS 151 3.870 3.810 3.830 -0.020 CANEXUS CORPORATION 6% 31DEC20 CUS.DB.C 10 89.500 89.500 89.500 0.000 CENOVUS ENERGY INC. CVE 85 27.730 27.230 27.330 -0.530 CAVAN VENTURES INC CVN 10 0.025 0.025 0.025 0.000 CDN WESTERN BANK CWB 4 37.820 37.690 37.750 +0.350 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 28 27.670 27.450 27.670 +0.080 CONCORDIA HEALTHCARE CORP. CXR 1 42.010 42.010 42.010 +1.120 COUNSEL CORP CXS 41 1.520 1.500 1.520 -0.010 CAYDEN RESOURCES INC. CYD 84 2.580 2.480 2.480 -0.450 DREAM OFFICE REIT D.UN 88 28.340 28.000 28.340 +0.130 ARIANNE PHOSPHATE INC. DAN 20 0.820 0.820 0.820 -0.020 DIRECTCASH PAYMENTS INC. DCI 4 15.980 15.900 15.900 -0.230 DONNYCREEK ENERGY INC. DCK 1 2.640 2.640 2.640 +0.100 DOMINION DIAMOND CORPORATION DDC 21 15.650 15.490 15.490 -0.260 DELPHI ENERGY CORP. DEE 351 2.150 2.110 2.130 -0.050 DIVIDEND 15 SPLIT CORP PR A DF.PR.A 50 10.110 10.100 10.110 +0.030 DIVIDEND 15 SPLIT CORP DFN 15 11.890 11.890 11.890 +0.040 DIVIDEND 15 SPLIT CORP. DFN.PR.A 26 10.160 10.140 10.150 0.000 DETOUR GOLD CORP. DGC 364 7.860 7.320 7.410 -0.680 DIVIDEND GROWTH SPLIT CORP. PREF DGS.PR.A 70 10.190 10.180 10.190 +0.010 DH CORPORATION DH 69 35.260 34.500 35.150 +0.780 DHX MEDIA LTD. COMMON VOTING DHX.B 64 9.850 9.700 9.850 +0.350 DOREL INDUSTRIES INC. CL.B SV DII.B 2 34.440 34.440 34.440 +0.440 DREAM INDUSTRIAL REIT DIR.UN 26 9.340 9.220 9.340 +0.120 DULUTH METALS LIMITED DM 5 0.130 0.130 0.130 0.000 DENISON MINES CORP DML 737 1.070 1.050 1.050 -0.020 DALRADIAN RESOURCES INC. DNA 15 0.510 0.510 0.510 -0.110 CIPHER PHARMACEUTICALS INC. DND 19 14.410 14.070 14.410 +0.950 CANDENTE COPPER CORP. DNT 20 0.110 0.110 0.110 -0.010 DOLLARAMA INC. DOL 3 99.340 99.050 99.050 -0.480 BRP INC. DOO 20 24.270 24.120 24.150 -0.010 DUNDEE PRECIOUS METALS INC. DPM 93 3.840 3.520 3.540 -0.480 MEDICAL FACILITIES CORP. DR 5 18.180 18.170 18.170 +0.210 DREAM HARD ASSET ALT TRUST DRA.UN 9 6.810 6.810 6.810 +0.070 DREAM GLOBAL REIT DRG.UN 148 9.110 9.040 9.090 +0.080 DREAM UNLIMITED CORP. DRM 4 12.430 12.230 12.430 +0.090 DIRTT ENVIRONMENTAL SOLUTIONS LTD. DRT 143 3.600 3.600 3.600 0.000 DESCARTES SYS DSG 19 15.520 15.250 15.520 +0.320 DOUBLELINE INCOME SOLUTIONS TR UN DSL.UN 20 9.400 9.400 9.400 +0.030 DEETHREE EXPLORATION LTD. DTX 426 6.520 6.110 6.380 -0.210 DRAGONWAVE INC. DWI 3 1.240 1.200 1.220 0.000 ENCANA CORP. ECA 103 20.610 20.310 20.470 -0.120 EAST COAST INVESTMENT GRADE INCOME FUND ECF.UN 25 10.390 10.350 10.390 +0.110 ENERCARE INC. ECI 69 14.930 14.730 14.750 -0.070 ENDEAVOUR SILVER CORP. EDR 56 3.780 3.500 3.520 -0.390 ENDEAVOUR MINING CORPORATION EDV 125 0.530 0.500 0.520 -0.020 ELEMENT FINANCIAL CORPORATION EFN 76 12.950 12.760 12.880 -0.030 ENERFLEX LTD. EFX 15 16.250 16.050 16.050 -0.310 EAGLE ENERGY TRUST EGL.UN 33 4.590 4.410 4.410 -0.270 ENERGIZER RESOURCES INC. EGZ 15 0.155 0.155 0.155 -0.005 EASYHOME LTD. EH 3 23.420 23.370 23.420 +0.080 EXCHANGE INCOME CORPORATION EIF 7 18.970 18.850 18.850 -0.480 EMPIRE INDUSTRIES INC EIL 150 0.115 0.115 0.115 0.000 CANOE EIT INCOME FUND TRUST EIT.UN 90 12.390 12.370 12.390 0.000 CANOE EIT INCOME FUND E WTS EIT.WT.E 450 0.015 0.015 0.015 0.000 ELDORADO GOLD ELD 234 7.190 6.740 6.760 -0.650 EMERA INCORPORATED EMA 27 38.120 37.410 38.080 +0.030 EMPIRE COMPANY LTD. CL.A NV EMP.A 13 77.110 76.180 76.890 -0.200 ENBRIDGE INC ENB 9 53.150 52.810 52.810 -0.190 ENBRIDGE PR ENB.PR.A 1 25.300 25.300 25.300 -0.010 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 29 29.720 29.430 29.520 -0.160 ENBRIDGE INCOME FD HLDGS INC RCPTS ENF.R 57 29.640 29.520 29.520 -0.010 EPSILON ENERGY LTD. EPS 8 3.770 3.740 3.770 -0.050 ENERPLUS CORPORATION ERF 74 16.330 15.890 15.930 -0.420 ENSIGN ENERGY SERVICES INC. ESI 53 12.620 12.440 12.570 -0.010 ESSENTIAL ENERGY SERVICES LTD. ESN 57 2.030 1.970 2.020 0.000 ESPIAL GROUP INC. ESP 50 1.690 1.660 1.690 -0.010 EVERTZ TECHNOLOGIES LIMITED ET 3 16.370 16.370 16.370 +0.810 EXTENDICARE INC. EXE 50 8.050 7.990 8.020 -0.020 FIRST CAPITAL REALTY INC. FCR 29 18.400 18.250 18.400 +0.150 FISSION URANIUM CORP. FCU 35 0.820 0.820 0.820 -0.070 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 8 509.980 507.790 508.990 -0.880 FINANCIAL 15 SPLIT CORP. II PR. FFN.PR.A 40 10.070 10.070 10.070 +0.010 iSHARES CDN FIN MONTHLY INCOME ETF FIE 6 7.360 7.360 7.360 +0.020 FLYHT AEROSPACE SOLUTIONS LTD. FLY 5 0.495 0.495 0.495 +0.050 FIRST QUANTUM J FM 536 18.210 17.130 17.350 -1.030 FIRST NATIONAL MORTGAGE INVESTMENT FUND FNM.UN 16 8.210 8.210 8.210 +0.050 FRANCO-NEVADA CORPORATION FNV 8 55.300 54.250 54.250 -2.840 FIRST MAJESTIC SILVER CORP FR 1705 6.860 6.330 6.330 -0.700 CANYON SERVICES GROUP INC. FRC 55 10.890 10.520 10.750 -0.170 FREEHOLD ROYALTIES LTD. FRU 24 21.300 21.000 21.000 -0.560 FIRSTSERVICE CORPORATION SV FSV 6 59.090 58.000 59.050 +0.670 FIERA CAPITAL CORPORATION FSZ 9 12.010 11.980 12.010 +0.070 FINANCIAL 15 SPLIT CORP FTN 7 9.480 9.480 9.480 -0.330 FINANCIAL 15 SPLIT CORP FTN.PR.A 20 10.100 10.100 10.100 0.000 FORTRESS PAPER LTD FTP 2 2.150 2.130 2.130 +0.290 FORTIS INC FTS 79 36.850 36.130 36.770 +0.260 FINNING INTL FTT 33 29.230 28.390 29.050 +0.140 FORTUNA SILVER MINES INC FVI 127 4.520 4.240 4.260 -0.480 GOLDCORP INC G 843 23.110 20.710 20.820 -3.250 GABRIEL RES J GBU 5 0.670 0.670 0.670 -0.190 GUARDIAN CAPITAL GROUP LTD. CL.A NV GCG.A 1 18.170 18.170 18.170 +0.030 GIBSON ENERGY INC. GEI 23 32.740 32.400 32.450 -0.390 GOGOLD RESOURCES INC. GGD 75 1.650 1.640 1.640 -0.040 GRAPHENE 3D LAB INC. GGG 14 1.500 1.500 1.500 -0.150 CGI GROUP INC. CL.A SV GIB.A 55 38.510 38.000 38.080 +0.160 GILDAN ACTIVEWEAR INC. GIL 4 66.820 65.670 66.440 +0.870 GRENVILLE STRATEGIC ROYALTY CORP. GRC 85 0.700 0.670 0.670 -0.030 GRANITE REIT GRT.UN 1 41.050 41.050 41.050 +0.900 GLUSKIN SHEFF + ASSOCIATES INC. GS 16 29.000 28.560 28.970 +0.860 GRAN TIERRA ENERGY INC GTE 76 5.210 5.110 5.110 -0.200 KNIGHT THERAPEUTICS INC. GUD 18 5.850 5.790 5.840 +0.030 GUYANA GOLDFIELDS INC GUY 120 2.640 2.430 2.430 -0.280 GREAT-WEST LIFECO INC GWO 100 31.530 31.210 31.330 +0.050 GEAR ENERGY LTD GXE 54 4.020 3.940 3.990 -0.030 HUDSON S BAY COMPANY HBC 96 19.640 19.320 19.550 0.000 HUDBAY MINERALS INC. HBM 106 8.490 8.320 8.320 -0.320 HOME CAPITAL GROUP INC. HCG 18 53.670 52.930 53.640 +0.520 HORIZONS BETAPRO S&P/TSX CAP ENBEAR ETF HED 12 13.560 13.320 13.480 +0.530 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 22 5.290 5.250 5.250 -0.290 HORIZONS ACTIVE FLOATING RATE BOND ETF C HFR 13 10.140 10.140 10.140 0.000 HORIZONS BETAPRO S&P/TSX CAP FINS BL ETF HFU 1 24.150 24.150 24.150 +0.290 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 24 5.880 5.150 5.150 -0.970 HORIZONS BETAPRO S&P/TSX 60 INVERSE ETF HIX 13 8.210 8.210 8.210 -0.010 HEALTHLEASE PROPERTIES REIT HLP.UN 45 14.110 14.080 14.110 +0.040 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 780 7.440 7.290 7.310 -0.200 HORIZON NORTH LOGISTICS HNL 810 3.270 2.980 3.260 -0.020 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 278 5.280 5.210 5.260 +0.140 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 781 3.410 3.380 3.400 -0.090 HORIZONS ACTIVE PERF SHARES ETF CL E UN HPR 20 10.040 10.040 10.040 +0.010 H & R REAL EST UN HR.UN 179 22.360 21.990 22.330 +0.120 HUSKY ENERGY INC. HSE 155 27.120 26.410 26.650 -0.510 HIGH ARCTIC ENERGY SERVICES HWO 5 3.950 3.950 3.950 -0.060 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 450 5.260 5.210 5.210 -0.020 HORIZONS S&P/TSX 60 INDEX ETF HXT 4 26.640 26.640 26.640 -0.070 HORIZONS BETAPRO CMX SILVER BEAR PL ETF HZD 90 10.390 10.390 10.390 +3.590 ITHACA ENERGY INC IAE 237 1.460 1.420 1.420 -0.020 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 7 44.040 43.400 43.920 +0.060 IC POTASH CORP. ICP 85 0.260 0.260 0.260 +0.010 INDEXPLUS INCOME FUND. IDX.UN 4 13.320 13.320 13.320 -0.030 INTACT FINANCIAL CORPORATION IFC 77 75.090 74.630 74.850 -0.210 INTERFOR CORPORATION IFP 58 16.870 16.480 16.800 +0.140 IGM FINANCIAL INC. IGM 55 44.420 44.010 44.250 -0.200 IMPERIAL METALS CORP. III 19 9.550 9.300 9.340 -0.340 IKKUMA RESOURCES CORP IKM 119 1.470 1.440 1.440 -0.150 IAMGOLD CORP IMG 389 2.280 2.130 2.190 -0.310 IMPERIAL OIL IMO 31 51.660 50.850 51.300 -0.620 IMAX CORP IMX 1 32.710 32.710 32.710 +0.690 INNERGEX RENEWABLE ENERGY INC. INE 35 10.940 10.900 10.940 +0.060 INNVEST REIT TRUST UNIT INN.UN 11 5.130 4.900 5.130 +0.180 INPUT CAPITAL CORP. INP 24 2.150 2.130 2.150 +0.100 INTER PIPELINE LTD. IPL 39 35.470 35.110 35.230 +0.040 IMVESCOR RESTAURANT GROUP INC. IRG 347 1.690 1.650 1.680 -0.060 THE INTERTAIN GROUP LIMITED IT 81 13.300 13.050 13.180 -0.120 INTERTAPE POLYMER ITP 24 16.270 16.210 16.250 -0.020 IVANHOE MINES LTD. IVN 80 0.850 0.790 0.850 -0.040 JUST ENERGY GROUP INC. JE 1307 5.470 5.350 5.430 +0.060 JOURNEY ENERGY INC. JOY 2 7.630 7.620 7.620 -0.060 KINROSS GOLD CORP K 699 2.920 2.730 2.750 -0.230 KLONDEX MINES LTD. KDX 108 1.880 1.810 1.830 -0.080 KEEK INC. KEK 610 0.090 0.090 0.090 +0.010 KELT EXPLORATION LTD. KEL 33 9.480 9.260 9.370 -0.030 KEYERA CORP. KEY 8 90.750 89.900 90.100 -0.630 KIRKLAND LAKE GOLD INC. KGI 139 4.160 3.880 3.910 -0.510 KIRKLAND LAKE GOLD INC. 7.5% 31DEC17 KGI.DB.A 10 88.500 88.500 88.500 +7.000 KELSO TECHNOLOGIES INC KLS 11 6.020 5.950 5.950 +0.070 KILLAM PROPERTIES INC. KMP 42 10.850 10.690 10.850 +0.080 LOBLAW COMPANIES LIMITED L 124 58.490 57.380 57.980 +0.400 LAURENTIAN BANK LB 6 49.310 49.250 49.280 +0.130 LIFE & BANC SPLIT CORP PR A LBS.PR.A 10 10.110 10.110 10.110 -0.030 BROMPTON LIFECO SPLIT CORP PREF SHARES LCS.PR.A 100 10.090 10.090 10.090 0.000 LEGACY OIL AND GAS INC. LEG 420 4.710 4.530 4.620 -0.210 LEXAM VG GOLD INC. LEX 50 0.080 0.080 0.080 -0.005 CDN LIFE COS SPLIT CORP. 2012 PR LFE.PR.B 10 10.230 10.230 10.230 -0.020 LUNA GOLD CORP LGC 5 0.340 0.340 0.340 -0.015 LARGO RESOURCES LTD LGO 4 1.940 1.940 1.940 -0.310 LABRADOR IRON ORE ROYALTY CORPORATION LIF 141 18.810 18.240 18.570 -0.420 LIQUOR STORES N.A. LTD. LIQ 4 13.080 12.870 12.870 -0.460 LINAMAR CORP LNR 59 57.280 56.240 57.190 +0.140 LONG RUN EXPLORATION LTD LRE 1391 3.290 3.220 3.230 -0.070 LAKE SHORE GOLD CORP. LSG 408 1.020 0.870 0.880 -0.150 LIGHTSTREAM RESOURCES LTD. LTS 733 3.340 3.210 3.240 -0.080 LUCARA DIAMOND CORP LUC 301 2.340 2.270 2.270 -0.050 LUNDIN MINING CORP. LUN 4392 5.120 4.970 4.990 -0.280 LEVON RES LTD LVN 5 0.245 0.245 0.245 +0.035 LEISUREWORLD SENIOR CARE CORP LW 13 14.120 14.010 14.120 +0.220 LEUCROTTA EXPLORATION INC. LXE 447 1.650 1.620 1.640 +0.010 MAG SILVER CORP. MAG 71 7.710 7.170 7.170 -0.470 MBAC FERTILIZER CORP. MBC 140 0.140 0.140 0.140 +0.005 MALBEX RESOURCES INC. MBG 200 0.010 0.010 0.010 -0.025 MANITOBA TELECOM MBT 13 29.560 29.340 29.540 +0.260 MACDONALD DETTWILER MDA 1 88.180 88.180 88.180 -0.820 MAJOR DRILLING GRP MDI 49 6.560 6.470 6.500 -0.190 MEG ENERGY CORP. MEG 174 27.720 26.910 27.400 -0.650 MANITOK ENERGY INC. MEI 31 1.850 1.830 1.850 0.000 MANULIFE FIN MFC 143 21.020 20.690 20.900 +0.220 MAPLE LEAF FOODS MFI 109 19.750 19.260 19.620 -0.550 MANULIFE FLOATING RATE SENIOR LOAN FUND MFR.UN 39 9.630 9.610 9.630 -0.140 MAGNA INTERNATIONAL INC. COMMON MG 30 109.060 106.880 107.870 -0.160 GENWORTH MI CANADA INC. MIC 23 39.570 39.160 39.460 0.000 MONEDA LATAM CORP BOND FD CL A MLD.UN 10 10.050 10.050 10.050 -0.360 MART RESOURCES INC MMT 707 1.080 1.040 1.040 -0.030 MANDALAY RESOURCES CORP MND 132 1.010 0.990 1.000 -0.020 MARTINREA INTERNATIONAL INC. MRE 85 11.580 11.380 11.420 -0.340 MILLROCK RESOURES INC MRO 30 0.410 0.410 0.410 +0.350 METRO INC. MRU 6 78.530 77.590 78.370 +0.610 MORNEAU SHEPELL INC. MSI 4 16.660 16.520 16.660 +0.240 MILESTONE APARTMENTS REIT MST.UN 33 11.670 11.490 11.590 +0.090 MULLEN GROUP LTD. MTL 58 21.850 21.650 21.770 -0.240 MTY FOOD GROUP INC MTY 1 31.910 31.910 31.910 -0.580 MCEWEN MINING INC. MUX 3 1.490 1.490 1.490 -0.090 METHANEX CORP MX 16 64.930 63.630 63.630 -2.600 NATIONAL BANK OF CANADA NA 75 53.010 52.330 52.530 -0.340 NATIONAL BANK PREFERRED SER. 16 NA.PR.L 8 24.980 24.980 24.980 0.000 NATIONAL BK OF CDA PR SERIES 32 NA.PR.W 13 25.010 25.000 25.010 +0.010 NEWALTA CORPORATION NAL 25 19.660 19.300 19.660 +0.380 NORBORD INC. NBD 94 22.390 21.330 22.090 -0.140 NEVADA COPPER CORP. NCU 3 1.610 1.600 1.610 -0.010 NEW FLYER INDUSTIRES INC. NFI 35 12.960 12.770 12.960 +0.040 NOVAGOLD RES INC. NG 5 2.960 2.940 2.940 -0.130 NEW GOLD INC. NGD 138 4.570 4.210 4.230 -0.470 NGEX RESOURCES INC. NGQ 1 1.500 1.500 1.500 -0.050 NORANDA INCOME FUND NIF.UN 15 5.090 5.000 5.090 -0.100 NIKO RES NKO 20 0.290 0.280 0.280 -0.030 NEULION INC. NLN 13 1.050 1.050 1.050 +0.010 NORONT RES LTD NOT 60 0.320 0.310 0.310 -0.030 NORTHLAND POWER INC. NPI 105 16.830 16.680 16.810 +0.010 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 1 28.590 28.590 28.590 +0.340 NUVO RESEARCH INC. NRI 34 5.000 5.000 5.000 -0.050 NEVSUN RES J NSU 123 3.820 3.620 3.660 -0.240 NUVISTA ENERGY LTD. NVA 62 10.440 10.230 10.340 -0.030 THE NORTH WEST COMPANY INC. NWC 20 23.300 23.000 23.290 +0.130 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 9 9.930 9.870 9.930 +0.070 ONEX CORPORATION SV OCX 4 62.910 62.200 62.910 +0.790 OCEANAGOLD CORP. OGC 629 2.150 1.930 1.940 -0.280 OSISKO GOLD ROYALTIES LTD. OR 106 14.580 14.150 14.260 -1.000 ORBITE ALUMINAE INC. ORT 25 0.385 0.375 0.375 -0.055 OCP SENIOR CREDIT FUND OSL.UN 10 9.880 9.880 9.880 +0.020 OPEN TEXT CORP OTC 12 61.270 60.680 60.700 +0.340 PRIMERO MINING CORP. P 254 4.440 4.020 4.020 -0.420 PAN AMERICAN J PAA 28 11.160 10.910 11.070 -0.400 PREMIUM BRANDS HOLDINGS CORP PBH 7 24.680 24.050 24.680 +0.680 PRECISION DRILLING CORPORATION PD 158 9.450 9.150 9.170 -0.420 PALADIN RESOURCES LTD. PDN 100 0.325 0.320 0.320 -0.005 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 52 31.870 31.460 31.470 -0.690 PREMIER GOLD MINES LTD. PG 177 2.080 1.950 1.960 -0.160 PEREGRINE DIAMONDS LTD. PGD 30 0.195 0.195 0.195 -0.005 PENGROWTH ENERGY CORPORATION PGF 428 4.510 4.360 4.390 -0.180 PIMCO GLOBAL INCOME OPPORTUNITIES FUND PGI.UN 46 9.850 9.790 9.850 +0.100 PHX ENERGY SERVICES CORP. PHX 5 12.440 12.300 12.300 +0.370 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 25 26.070 25.690 25.980 +0.210 PARKLAND FUEL CORPORATION PKI 138 21.450 21.000 21.400 +0.420 PROMETIC LIFE SCIENCES INC. PLI 612 1.630 1.570 1.580 -0.070 PARALLEL ENERGY TRUST PLT.UN 62 3.010 2.920 2.920 -0.250 PLAZA RETAIL REIT PLZ.UN 2 3.960 3.960 3.960 -0.020 PETROMANAS ENERGY INC. PMI 5 0.095 0.095 0.095 -0.045 PERPETUAL ENERGY INC. PMT 8 1.380 1.370 1.370 0.000 PINECLIFF ENERGY INC. PNE 97 1.490 1.440 1.460 -0.040 PINETREE CAPITAL LTD PNP 15 0.180 0.175 0.175 -0.005 PANORIENT ENERGY CORP. POE 30 1.610 1.560 1.560 -0.120 POTASH CORPORATION OF SASKATCHEWAN INC POT 372 38.110 37.360 37.780 +0.190 PARAMOUNT RESOURCES LTD. POU 140 47.600 46.800 46.920 -0.490 POWER CORPORATION OF CANADA SV POW 90 29.740 29.210 29.490 +0.140 POWER CORP NON-CUM 1ST PFD SHS SER D POW.PR.D 1 24.500 24.500 24.500 -0.150 PEMBINA PIPELINE CORPORATION PPL 30 46.760 46.370 46.590 +0.120 PAINTED PONY PETROLEUM LTD. PPY 153 10.690 10.440 10.510 -0.130 PROBE MINES LTD PRB 11 2.320 2.320 2.320 -0.080 PACIFIC RUBIALES ENERGY CORP PRE 80 17.410 16.770 17.060 -0.550 PETROWEST CORPORATION PRW 21 1.020 1.000 1.000 -0.020 PULSE SEISMIC INC. PSD 40 3.090 3.050 3.050 -0.040 PERFORMANCE SPORTS GROUP LTD PSG 7 19.080 18.900 19.080 +0.180 PASON SYSTEMS INC. PSI 60 26.880 26.650 26.830 -0.240 PRAIRIESKY ROYALTY LTD. PSK 260 35.210 34.640 34.870 -0.540 PETROAMERICA OIL CORP. PTA 5 0.295 0.295 0.295 +0.005 PURE TECHNOLOGIES LTD. PUR 31 7.790 7.600 7.750 +0.180 PRETIUM RESOURCES INC. PVG 4 5.570 5.280 5.280 -0.360 POWER FINANCIAL CORP. PWF 15 32.670 32.400 32.660 +0.130 POWER FINANCIAL CORP 5.75% PR SERIES H PWF.PR.H 1 25.700 25.700 25.700 -0.040 PENN WEST PETROLEUM LTD. PWT 150 5.130 5.000 5.030 -0.140 PAREX RESOURCES INC. PXT 133 10.820 10.270 10.350 -0.380 BLACKPEARL RESOURCES INC. PXX 200 1.670 1.600 1.610 0.000 QUEBECOR INC. CL.B SV QBR.B 39 28.900 28.590 28.640 -0.070 QUESTERRE ENERGY CORP QEC 20 0.720 0.720 0.720 -0.010 ROMARCO MINERALS INC. R 180 0.700 0.610 0.610 -0.100 RITCHIE BROS AUCTIONEERS INC. RBA 4 27.260 26.840 27.110 +0.200 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 36 42.500 42.190 42.190 -0.210 ROCK ENERGY INC. RE 55 5.570 5.420 5.460 -0.340 CDN REAL ESTATE UN REF.UN 15 49.380 48.740 49.380 +0.380 RIOCAN REAL EST UN REI.UN 105 26.480 26.120 26.410 +0.140 REITMANS CANADA LTD. CL.A NV RET.A 2 6.140 6.080 6.140 0.000 ROYAL GOLD J RGL 1 68.300 68.300 68.300 -10.020 RIDGEWOOD CDN INV GR BD FD RIB.UN 451 13.400 13.400 13.400 +0.760 RICHMONT MINES RIC 18 2.650 2.600 2.600 -0.260 RESINCO CAPITAL PARTNERS INC. RIN 50 0.005 0.005 0.005 -0.005 RIO ALTO MINING LIMITED RIO 141 2.560 2.410 2.410 -0.210 REDKNEE SOLUTIONS INC. RKN 217 4.090 3.750 4.090 +0.320 RESERVOIR MINERALS INC. RMC 8 4.080 4.010 4.030 +0.040 ROCKY MOUNTAIN DEALERSHIPS INC. RME 1 10.690 10.690 10.690 -0.030 RETROCOM REIT RMM.UN 83 4.320 4.260 4.310 +0.010 RMP ENERGY INC. RMP 249 6.010 5.850 5.890 -0.270 RUBICON MINERALS CORP. RMX 151 1.180 1.070 1.080 -0.080 TRANSALTA RENEWABLES INC. RNW 5 12.200 12.130 12.130 0.000 ROXGOLD INC. ROG 10 0.550 0.550 0.550 -0.110 RONA INC. RON 80 13.430 13.210 13.390 +0.020 RAGING RIVER EXPLORATION INC. RRX 113 7.760 7.610 7.650 -0.300 ROGERS SUGAR INC. RSI 132 4.490 4.430 4.450 -0.010 ARTEK EXPLORATION LTD. RTK 96 2.490 2.370 2.450 +0.090 RUSSEL METALS RUS 9 32.340 32.190 32.230 -0.270 ROYAL BANK OF CANADA RY 231 79.890 79.100 79.660 +0.610 RBC 5 YR. RESET PR. SERIES AX RY.PR.Y 24 25.000 24.970 24.970 0.000 SHERRITT INTL RV S 774 2.840 2.720 2.750 -0.110 SAPUTO INC. SAP 24 31.560 31.380 31.460 +0.070 SABINA GOLD & SILVER CORP. SBB 10 0.390 0.390 0.390 -0.070 SEARS CANADA INC SCC 3 10.900 10.900 10.900 +0.080 SHAWCOR LTD SCL 18 50.020 48.880 48.880 -1.200 SPROTT RESOURCE CORP SCP 4 2.140 2.140 2.140 -0.110 CANSO SELECT OPPORTUNITIES FUND SCW.UN 4 10.330 10.330 10.330 -0.140 SEABRIDGE GOLD INC. SEA 2 7.750 7.550 7.550 -0.470 SEL EXCHANGE INC. SEL 10 0.015 0.015 0.015 +0.005 SECURE ENERGY SERVICES INC. SES 78 20.290 19.900 20.190 -0.330 SPYGLASS RESOURCES CORP SGL 225 1.070 1.050 1.050 -0.030 SAN GOLD CORP SGR 1050 0.060 0.060 0.060 -0.010 SURGE ENERGY INC. SGY 880 6.180 6.030 6.140 -0.110 SPROTT INC SII 36 2.500 2.470 2.470 -0.040 STELLA JONES INC SJ 1 33.590 33.590 33.590 +0.940 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 54 28.830 28.600 28.830 +0.140 SUN LIFE FINANCIAL INC. SLF 39 39.800 39.110 39.450 +0.180 STERLING RESOURCES LTD SLG 20 0.315 0.315 0.315 -0.015 SILVER WHEATON CORP. SLW 102 21.050 19.930 19.950 -1.550 SEMAFO J SMF 1674 3.610 2.930 3.010 -0.580 SNC-LAVALIN SV SNC 2 47.600 47.600 47.600 +0.060 STUART OLSON INC. SOX 1 7.740 7.740 7.740 -0.010 SUNOPTA INC. SOY 1 15.230 15.230 15.230 -0.080 SUPERIOR PLUS CORP. SPB 76 12.310 12.090 12.220 -0.080 SPARTAN ENERGY CORP. SPE 808 3.110 3.010 3.050 -0.080 STORM RESOURCES LTD. SRX 19 5.080 4.920 5.040 +0.070 SANDSTORM GOLD LTD. SSL 436 3.710 3.230 3.230 -0.690 SILVER STANDARD RES INC. SSO 79 5.800 5.380 5.380 -0.460 STUDENT TRANSPORTATION INC. COMMON STB 23 7.090 7.030 7.090 +0.050 STANTEC INC STN 5 72.090 71.210 71.650 +0.530 SOUTHERN PACIFIC RESOURES CORP STP 190 0.025 0.025 0.025 0.000 SUNCOR ENERGY INC. SU 43 39.260 38.750 38.990 +0.150 SANDVINE CORPORATION SVC 22 2.830 2.800 2.820 -0.030 SILVERCREST MINES INC SVL 24 1.510 1.470 1.510 0.000 SILVERCORP METALS INC. SVM 4 1.530 1.470 1.470 -0.230 SAVANNA ENERGY SERVICES CORP SVY 68 6.190 6.070 6.140 -0.130 SIERRA WIRELESS SW 30 29.950 29.610 29.830 -0.180 TELUS CORPORATION T 16 40.710 40.390 40.420 +0.030 TRANSALTA CORPORATION TA 97 11.010 10.630 11.010 -0.100 TAG OIL LTD TAO 125 1.620 1.600 1.620 +0.020 TWIN BUTTE ENERGY LTD. TBE 1178 1.470 1.440 1.470 -0.010 TECK RESOURCES LTD. CL.B SV TCK.B 236 17.920 17.450 17.510 -0.640 TRANSCONTINENTAL INC. CL A SV TCL.A 49 15.360 15.090 15.220 +0.060 THOMPSON CREEK METALS COMPANY TCM 42 2.080 2.050 2.080 -0.060 TRICON CAPITAL GROUP INC. TCN 24 8.060 7.950 8.060 +0.090 TRICAN WELL TCW 148 10.270 10.080 10.100 -0.220 TORONTO-DOMINION BANK TD 126 55.120 54.260 54.770 +0.450 TD BANK 5 YR RESET PR SER 3 TD.PF.B 1 25.200 25.200 25.200 0.000 TD BANK CL. A FIRST PREF. SERIES O TD.PR.O 11 24.990 24.990 24.990 0.000 TRINIDAD DRILLING LTD. TDG 184 7.260 7.020 7.240 +0.090 TRILOGY ENERGY CORP. TET 110 17.760 16.910 16.920 -1.270 TRANSFORCE INC. TFI 25 27.740 27.270 27.530 -0.170 TRANSGLOBE J TGL 57 5.010 4.890 4.950 -0.110 TRUE GOLD MINING INC. TGM 10 0.235 0.230 0.230 -0.200 TIM HORTONS INC. THI 17 90.020 89.660 89.890 +0.340 TAHOE RESOURCES INC. THO 34 22.000 20.210 20.210 -2.680 TITANIUM CORP INC TIC 4 1.380 1.380 1.380 +0.230 TOROMONT IND TIH 14 26.730 26.550 26.660 +0.080 TEKMIRA PHAMACEUTICALS CORP TKM 3 19.140 18.900 18.900 -0.190 TASEKO MINES LTD. TKO 22 1.540 1.460 1.480 -0.100 TALISMAN ENERGY INC. TLM 439 7.120 6.870 6.970 -0.120 THERALASE TECHNOLOGIES INC TLT 5 0.315 0.315 0.315 -0.010 TEMBEC INC. TMB 11 2.950 2.860 2.860 -0.270 TIMBERCREEK MORTGAGE INVEST TMC 13 8.550 8.480 8.550 -0.150 TIMMINS GOLD CORP TMM 111 1.370 1.200 1.200 -0.200 TRUE NORTH APARTMENT REIT TN.UN 5 8.100 8.100 8.100 -0.360 TORC OIL & GAS LTD. TOG 64 10.790 10.530 10.710 -0.250 TSO3 INC TOS 1 1.550 1.550 1.550 +0.080 TOTAL ENERGY SERVICES INC. TOT 1 19.670 19.670 19.670 -0.230 TOURMALINE OIL CORP. TOU 122 40.400 39.700 40.120 -0.350 TEMPLE HOTELS INC. TPH 29 4.660 4.600 4.610 -0.100 THOMSON REUTERS CORP. TRI 65 41.990 41.320 41.850 -0.020 TRANSCANADA CORPORATION TRP 16 55.520 54.900 55.160 +0.070 TURQUOISE HILL RESOURCES LTD. TRQ 68 3.540 3.470 3.510 +0.020 TRANSAT A.T. INC. CLASS B TRZ.B 5 8.850 8.830 8.830 +0.020 TORSTAR CORP. CL. B NV TS.B 1 6.430 6.430 6.430 -0.140 TREVALI MINING CORPORATION TV 198 1.070 1.040 1.050 -0.040 TAMARACK VALLEY ENERGY LTD. TVE 270 4.880 4.680 4.750 -0.110 TOREX GOLD RESOURCES INC. TXG 1606 1.420 1.190 1.210 -0.220 URANIUM PARTICIPATION CORP. U 75 5.190 5.070 5.080 -0.160 UEX CORP UEX 40 0.295 0.285 0.295 +0.005 DOMTAR CORPORATION UFS 1 44.540 44.540 44.540 +0.650 UNI SELECT INC UNS 3 28.080 28.080 28.080 +0.090 URTHECAST CORP. UR 3 1.320 1.320 1.320 -0.070 URACAN RESOURCES LTD URC 100 0.040 0.040 0.040 -0.035 U.S. AGENCY MORTGAGE-BACKED REIT ADV FD USM.UN 3 6.970 6.970 6.970 -0.090 U3O8 CORP UWE 3370 0.040 0.030 0.035 +0.005 VERMILION ENERGY INC. VET 12 63.700 62.500 62.500 -2.470 VIRGINIA MINES INC. VGQ 1 11.220 11.220 11.220 -0.380 SEVEN GENERATIONS ENERGY LTD. VII 2709 21.160 19.260 21.000 0.000 5N PLUS INC. VNP 44 2.510 2.450 2.480 -0.030 VALENER INC. VNR 5 16.170 16.040 16.090 -0.040 VALEANT PHARMACEUTICALS INTL INC. VRX 6 146.620 144.690 146.620 +1.650 VANGUARD CDN SHORT-TERM BOND INDEX ETF VSB 21 24.710 24.710 24.710 -0.010 VANGUARD CAN SHORT TRM CORP BND IND ETF VSC 5 24.950 24.950 24.950 -0.110 VERESEN INC. VSN 104 17.700 17.530 17.650 -0.080 WHITECAP RESOURCES INC. WCP 317 14.650 14.250 14.430 -0.230 WALDRON ENERGY CORPORATION WDN 50 0.260 0.260 0.260 0.000 WESTERN FOREST PRODUCTS INC. WEF 663 2.350 2.320 2.340 0.000 WESTERNONE INC. WEQ 119 6.580 6.190 6.230 -0.410 WEST FRASER TIMBER WFT 109 57.720 56.550 57.590 +1.440 WI-LAN INC WIN 55 3.550 3.480 3.510 -0.020 WESTJET AIRLINES LTD. WJA 23 31.900 31.610 31.610 +0.060 WAJAX CORP WJX 1 35.920 35.920 35.920 +0.270 GEORGE WESTON LIMITED WN 31 92.570 91.170 92.010 +0.580 WESTPORT INNOV WPT 5 6.750 6.540 6.750 -0.050 WESTERN ENERGY SVCS CORP WRG 48 7.200 7.070 7.170 -0.040 WSP GLOBAL INC. WSP 17 33.890 33.530 33.860 +0.370 WESTSHORE TERMINALS INVESTMENT CORP. WTE 14 34.160 33.800 34.160 -0.440 XTIERRA INC XAG 10 0.015 0.015 0.015 -0.195 iSHARES CANADIAN UNIVERSE BOND INDEX ETF XBB 1 31.030 31.030 31.030 +0.080 iSHARES CANADIAN CORPORATE BD INDEX ETF XCB 19 21.280 21.270 21.270 0.000 XTREME DRILLING AND COIL SERVICES CORP. XDC 35 3.110 3.010 3.100 +0.010 iSHARES S&P/TSX CAPPED ENERGY INDEX ETF XEG 354 16.200 16.040 16.120 -0.210 iSHARES S&P/TSX CAPPED FINANCIALS INDEX XFN 39 31.370 31.140 31.280 +0.140 iSHARES S&P/TSX GLOBAL GOLD INDEX ETF XGD 592 9.300 8.750 8.750 -0.750 iSHARES CORE S&P/TSX CAPPED COMP IND ETF XIC 30 22.980 22.880 22.980 -0.050 iSHARES S&P/TSX 60 INDEX ETF XIU 603 21.290 21.080 21.170 -0.040 iSHARES S&P/TSX CAPPED REIT INDEX ETF XRE 28 16.510 16.340 16.510 +0.110 SIRIUS XM CANADA HOLDINGS INC. SV XSR 1 7.070 7.070 7.070 -0.060 EXCO TECH XTC 1 10.850 10.850 10.850 +0.120 iSHARES DIVERSIFIED MONTHLY INCOME ETF XTR 54 12.140 12.110 12.130 0.000 YELLOW MEDIA LIMITED Y 2 14.810 14.800 14.800 +0.290 YANGARRA RESOURCES LTD. YGR 7 2.380 2.350 2.360 -0.150 YAMANA GOLD INC YRI 3187 5.700 4.950 4.980 -0.980 ZARGON OIL & GAS LTD. ZAR 5 6.020 6.010 6.010 -0.240 BMO SHORT CORPORATE BOND INDEX ETF ZCS 6 14.720 14.720 14.720 -0.010 BMO S&P/TSX EQUAL WEIGHT BANKS INDEX ETF ZEB 229 23.960 23.790 23.860 +0.110 ZENYATTA VENTURES LTD. ZEN 30 2.190 2.180 2.190 -0.010 BMO S&P/TSX LADDERED PREF SHARE IND ETF ZPR 11 14.100 14.100 14.100 +0.060 Trades: 27,991 Total Volume: 8,593,728 Total Value: $69,868,266 Advanced: 204 Declined: 329 Unchanged: 3,818 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.