Pure Trading Daily Market Summary November 03 2014 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDTL REAL ESTATE TR AAR.UN 389 4.480 4.460 4.460 -0.010 ADVANTAGE OIL & GAS LTD. AAV 82 4.940 4.770 4.800 -0.010 BARRICK GOLD CORPORATION ABX 298 13.590 13.110 13.540 +0.210 AIR CANADA AC 13 9.540 9.420 9.530 0.000 AMICA MATURE ACC 1 7.200 7.200 7.200 +0.250 ATCO LTD. CL.I NV ACO.X 125 45.950 45.400 45.710 -0.090 AUTOCANADA INC. ACQ 27 65.510 63.630 64.410 +1.760 ALARIS ROYALTY CORP AD 17 33.920 33.650 33.900 +0.180 ALDERON IRON ORE CORP. ADV 10 0.520 0.495 0.520 -0.010 AGNICO EAGLE MINES LIMITED AEM 255 27.530 26.490 27.280 +0.770 ARGENT ENERGY TRUST AET.UN 42 1.670 1.550 1.570 -0.110 ACTIVENERGY INCOME FUND AEU.UN 13015 7.820 7.750 7.780 +0.010 AETERNA ZENTARIS INC. AEZ 5 1.300 1.290 1.300 -0.180 AG GROWTH INTERNATIONAL INC. AFN 2 46.960 46.730 46.960 +1.630 ATLANTIC GOLD CORPORATION AGB 5 0.270 0.270 0.270 -0.020 AGF MANAGEMENT LTD. CL.B NV AGF.B 28 10.380 10.210 10.300 +0.080 ALAMOS GOLD INC. AGI 35 8.660 8.260 8.640 +0.220 AGT FOOD AND INGREDIENTS INC. AGT 8 27.600 27.200 27.200 -0.440 AGRIUM INC AGU 5 110.200 109.550 109.550 -0.920 ATRIUM MORTGAGE INVESTMENT CORPORATION AI 1 11.760 11.760 11.760 +0.010 ALTUS GROUP LIMITED AIF 5 21.990 21.780 21.780 -0.100 AIMIA INC. AIM 100 16.370 16.110 16.340 +0.100 ASANKO GOLD INC. AKG 53 1.830 1.630 1.790 +0.120 ALTAGAS LTD. ALA 17 45.850 45.370 45.370 -0.900 ALTIUS MINERALS CORP. ALS 15 10.420 10.340 10.380 -0.190 ALVOPETRO ENERGY LTD. ALV 25 0.465 0.460 0.460 -0.110 AUTOMODULAR CORPORATION AM 40 2.150 2.150 2.150 +0.050 AINSWORTH LUMBER CO. LTD ANS 95 2.630 2.560 2.620 +0.010 ALLIED NEVADA GOLD CORP ANV 20 1.590 1.560 1.570 -0.010 AFRICA OIL CORP AOI 89 3.660 3.570 3.580 -0.030 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 11 35.840 35.600 35.710 +0.160 ALGONQUIN POWER & UTILITIES CORP. AQN 100 9.270 9.180 9.260 +0.070 ARGONAUT GOLD INC. AR 261 2.670 2.420 2.670 +0.260 AECON GROUP INC ARE 13 14.770 14.640 14.700 +0.070 ARC RESOURCES LTD. ARX 263 26.930 26.300 26.400 -0.210 ALACER GOLD CORP. ASR 278 1.930 1.810 1.920 +0.030 ATS AUTOMATION ATA 20 14.200 13.830 13.900 -0.150 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 124 38.400 37.920 37.990 -0.320 ATHABASCA OIL CORPORATION ATH 555 3.710 3.390 3.500 -0.170 ATNA RES J ATN 270 0.075 0.075 0.075 -0.055 ATLANTIC POWER CORP. ATP 16 2.540 2.520 2.520 0.000 AURICO GOLD INC. AUQ 1212 3.930 3.590 3.890 +0.270 AVIGILON CORPORATION AVO 31 15.590 15.180 15.420 -0.240 ARTIS REIT AX.UN 46 15.800 15.660 15.800 +0.070 AXIA NETMEDIA J AXX 17 2.730 2.700 2.730 +0.050 AMAYA GAMING GROUP INC. AYA 29 35.130 34.680 34.680 +0.470 BANRO CORP. BAA 20 0.160 0.155 0.160 +0.015 BADGER DAYLIGHTING LTD. BAD 23 27.920 27.680 27.850 +0.110 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 17 55.850 55.000 55.160 -0.080 BROOKFIELD ASSET MGMT A PR SER 42 BAM.PF.G 6 25.630 25.630 25.630 +0.610 BROOKFIELD ASSET MGMT INC. PR. SER 8 BAM.PR.E 1 23.700 23.700 23.700 +0.180 BROOKFIELD ASSET MGMT A PR SER 24 BAM.PR.R 1 25.850 25.850 25.850 -0.130 BALMORAL RESOURCES LTD. BAR 101 1.010 0.920 0.930 -0.050 BOMBARDIER INC. CL. B SV BBD.B 1047 3.780 3.720 3.780 +0.070 COTT CORP BCB 16 7.070 6.940 7.070 +0.190 BCE INC. BCE 263 50.390 49.890 50.180 +0.110 BCE SER AG 1ST PREF. BCE.PR.G 1 21.760 21.760 21.760 +0.360 BEAR CREEK MINING CORP BCM 1 1.300 1.300 1.300 -0.020 BLACK DIAMOND GROUP LIMITED BDI 26 19.030 18.730 18.740 -0.440 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 20 70.470 69.870 70.430 -0.060 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 1 35.970 35.970 35.970 +0.370 BIG 8 SPLIT INC. D CAPITAL SHARES BIG.D 10 12.460 12.460 12.460 -0.160 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 45 34.070 32.950 33.920 +1.000 BIRCHCLIFF ENERGY LTD. BIR 304 9.350 8.960 9.100 +0.370 BALLARD POWER SYSTEMS INC BLD 27 3.450 3.330 3.350 +0.270 BORALEX INC. BLX 1 13.090 13.090 13.090 -0.150 BANK OF MONTREAL BMO 20 81.750 81.370 81.750 -0.020 BIONICHE LIFE J BNC 10 0.235 0.235 0.235 0.000 BONTERRA ENERGY CORP. BNE 13 51.180 49.720 50.040 -0.580 BANKERS PETROLEUM LTD. BNK 410 4.450 4.160 4.180 -0.160 BONAVISTA ENERGY CORPORATION BNP 353 10.820 10.380 10.430 -0.160 BANK OF NOVA SCOTIA BNS 42 69.110 68.620 68.740 -0.430 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 29 25.900 25.570 25.800 +0.500 BROOKFIELD REAL ESTATE SERVICES INC. BRE 95 13.850 13.850 13.850 -0.710 BROOKFIELD RENEW PWR PR EQTY CL A PR S1 BRF.PR.A 1 24.200 24.200 24.200 +0.280 BRAZIL RESOURCES INC. BRI 5 0.670 0.670 0.670 +0.150 BRI-CHEM CORP BRY 10 1.280 1.280 1.280 -0.100 BELO SUN MINING CORP. BSX 5 0.135 0.135 0.135 0.000 BTB REIT BTB.UN 16 4.880 4.870 4.870 +0.010 BAYTEX ENERGY CORP. BTE 223 34.430 33.380 33.430 -0.740 B2GOLD CORP. BTO 4401 1.890 1.830 1.830 -0.040 BELLATRIX EXPLORATION LTD BXE 231 5.350 5.120 5.170 -0.090 CAE INC CAE 84 14.820 14.500 14.740 +0.320 CANAM GROUP INC. CAM 31 10.000 9.780 9.880 +0.130 CDN APARTMENT UN CAR.UN 37 25.170 24.940 25.010 0.000 CASCADES INC CAS 63 6.220 6.130 6.150 -0.100 CALLIDUS CAPITAL CORPORATION CBL 18 21.000 20.740 20.750 -0.150 iSHARES 1-5 YEAR LADD CORP BND IN ETF CBO 11 19.520 19.520 19.520 +0.020 iSHARES BRIC INDEX ETF CBQ 3 24.130 24.130 24.130 -0.170 COGECO CABLE INC. SV CCA 48 63.700 62.390 62.480 +1.060 CCL INDUSTRIES INC. CL. B NV CCL.B 44 114.470 111.560 113.150 -0.360 CAMECO CORP CCO 97 19.580 19.080 19.160 -0.430 CATAMARAN CORPORATION CCT 32 54.760 52.070 54.370 +0.540 CANELSON DRILLING INC CDI 43 5.540 5.440 5.440 -0.110 COM DEV INTL CDV 39 3.880 3.750 3.870 +0.180 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 284 8.760 8.510 8.620 -0.070 CANACCORD GENUITY GROUP INC. CF 40 9.510 9.240 9.360 -0.150 CANFOR CORP CFP 66 26.990 26.110 26.650 +0.450 CALFRAC WELL SERVICES LTD. CFW 90 13.660 13.120 13.160 -0.300 CENTERRA GOLD INC. CG 201 5.000 4.410 4.900 +0.490 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 281 2.400 2.160 2.400 +0.240 iSHARES GOLD BULLION ETF CGL 7 10.370 10.370 10.370 -0.030 CINEPLEX INC. CGX 24 43.050 42.550 43.050 +0.580 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 7 20.800 20.660 20.700 -0.210 CHOICE PROPERTIES REIT CHP.UN 10 10.540 10.510 10.510 +0.060 CHORUS AVIATION INC. CL B CHR.B 60 4.520 4.490 4.490 0.000 CI FINANCIAL CORP. CIX 146 32.890 32.780 32.860 +0.090 CARDINAL ENERGY LTD. CJ 16 16.780 16.480 16.480 -0.290 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 34 20.990 20.650 20.750 +0.030 CHINOOK ENERGY INC. CKE 165 1.660 1.590 1.600 +0.030 CONNACHER OIL & GAS LTD. CLL 110 0.100 0.100 0.100 0.000 CLEARWATER SEAFOODS INCORPORATED CLR 10 10.570 10.200 10.570 -0.670 CELESTICA INC SV CLS 25 12.540 12.450 12.480 +0.080 CANADIAN IMPERIAL BANK OF COMMERCE CM 51 103.040 102.450 102.930 0.000 COMPUTER MODELLING GROUP LTD CMG 40 11.440 11.160 11.170 -0.490 iSHARES PREMIUM MONEY MARKET ETF CMR 5 50.000 50.000 50.000 -0.010 CANACOL ENERGY LTD CNE 335 4.000 3.820 3.920 +0.100 CONTINENTAL GOLD LIMITED CNL 140 2.000 1.820 2.000 +0.110 CDN NATURAL RES CNQ 305 39.370 38.110 38.270 -1.040 CANADIAN NATIONAL RAILWAY CO. CNR 39 79.630 78.300 78.300 -1.090 CANADIAN OIL SANDS LIMITED COS 1099 17.690 17.050 17.050 -0.570 CANADIAN PACIFIC RAILWAY LIMITED CP 14 233.000 230.000 230.000 -3.880 iSHARES S&P/TSX CDN PREF SHARE IND ETF CPD 4 16.350 16.330 16.350 +0.070 CDN 50 ADVANTAGED PR SHARE FUND CPF.UN 2 20.790 20.790 20.790 -0.060 CRESCENT POINT ENERGY CORP. CPG 127 37.290 36.390 36.460 -0.760 COALSPUR MINES LIMITED CPT 1600 0.025 0.025 0.025 0.000 CAPITAL POWER CORPORATION CPX 46 25.980 25.640 25.830 +0.220 CEQUENCE ENERGY LTD. CQE 311 1.490 1.450 1.450 +0.010 CREW ENERGY INC CR 220 7.190 6.850 6.880 -0.180 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 127 13.140 12.990 13.050 -0.010 CAPSTONE MINING CORP. CS 628 2.130 2.080 2.120 +0.030 CAPSTONE INFRASTRUCTURE CORP. CSE 61 4.210 4.150 4.160 -0.100 CHARTWELL RETIREMENT RESIDENCES CSH.UN 146 11.570 11.480 11.570 +0.090 CONTRANS GROUP INC. CSS 16 14.900 14.850 14.900 -0.030 CONSTELLATION SOFTWARE INC. CSU 23 318.000 315.200 316.020 -1.420 CANADIAN TIRE CORPORATION CL. A NV CTC.A 36 124.210 122.180 122.180 -1.360 CYNAPSUS THERAPEUTICS INC. CTH 5 0.760 0.760 0.760 +0.130 CANADIAN UTILITIES LTD. CL.A NV CU 21 38.960 38.300 38.830 -0.030 COMINAR R E UN CUF.UN 438 19.160 19.020 19.160 +0.110 COPPER MINING CORPORATION CUM 20 2.080 2.010 2.070 -0.020 CANEXUS CORPORATION CUS 1462 3.910 3.730 3.730 -0.140 CENOVUS ENERGY INC. CVE 151 27.890 27.320 27.350 -0.560 CALVALLEY PETROLEUM INC. CVI.A 1 1.250 1.250 1.250 -0.030 CDN WESTERN BANK CWB 9 37.750 37.480 37.690 -0.100 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 109 27.830 27.540 27.800 +0.170 CONCORDIA HEALTHCARE CORP. CXR 9 43.250 43.140 43.200 +1.130 COUNSEL CORP CXS 20 1.500 1.500 1.500 -0.020 CDN ZINC CORP J CZN 10 0.230 0.220 0.230 +0.020 DREAM OFFICE REIT D.UN 110 28.590 28.140 28.390 -0.110 DUNDEE CORP. CL.A SV DC.A 9 16.010 15.920 16.010 0.000 DONNYCREEK ENERGY INC. DCK 8 2.650 2.650 2.650 +0.060 DOMINION DIAMOND CORPORATION DDC 11 15.920 15.760 15.910 +0.170 DELPHI ENERGY CORP. DEE 537 2.210 2.100 2.120 +0.010 DIVIDEND 15 SPLIT CORP II CL A DF 6 8.700 8.690 8.690 -0.010 DIVIDEND 15 SPLIT CORP PR A DF.PR.A 97 10.100 10.090 10.100 +0.010 DIVIDEND 15 SPLIT CORP. DFN.PR.A 65 10.190 10.160 10.190 +0.040 DETOUR GOLD CORP. DGC 224 6.850 6.340 6.720 +0.140 DIVIDEND GROWTH SPLIT CORP. CLASS A DGS 5 9.380 9.380 9.380 -0.140 DH CORPORATION DH 65 36.450 35.870 36.370 +0.430 DHX MEDIA LTD. COMMON VOTING DHX.B 190 9.600 9.140 9.370 -0.360 DOREL INDUSTRIES INC. CL.B SV DII.B 3 36.030 35.780 35.780 +0.930 DREAM INDUSTRIAL REIT DIR.UN 187 9.250 9.130 9.160 -0.110 DIVERSIFIED ROYALTY CORP. DIV 3 2.750 2.740 2.750 +0.010 DULUTH METALS LIMITED DM 7670 0.415 0.380 0.405 +0.335 DENISON MINES CORP DML 410 1.060 1.040 1.040 -0.020 CIPHER PHARMACEUTICALS INC. DND 6 14.920 14.790 14.790 +0.980 DYNACOR GOLD MINES INC DNG 12 1.530 1.510 1.510 -0.130 DOLLARAMA INC. DOL 21 101.140 99.800 100.610 +1.630 BRP INC. DOO 20 25.070 24.470 25.070 +0.490 DUNDEE PRECIOUS METALS INC. DPM 355 3.490 3.160 3.430 +0.220 DREAM GLOBAL REIT DRG.UN 78 9.160 9.110 9.130 -0.020 DREAM UNLIMITED CORP. DRM 18 13.450 13.210 13.450 +0.090 DIRTT ENVIRONMENTAL SOLUTIONS LTD. DRT 12 3.600 3.520 3.520 -0.140 DESCARTES SYS DSG 78 15.960 15.690 15.740 -0.130 DEETHREE EXPLORATION LTD. DTX 303 6.460 5.940 5.960 -0.490 ENCANA CORP. ECA 185 21.370 20.790 20.840 -0.150 ENERCARE INC. ECI 41 15.050 14.910 15.010 +0.200 ENDEAVOUR SILVER CORP. EDR 40 3.600 3.350 3.600 +0.170 ENDEAVOUR MINING CORPORATION EDV 30 0.490 0.480 0.490 +0.010 ELEMENT FINANCIAL CORPORATION EFN 88 13.200 13.030 13.150 +0.100 ENERFLEX LTD. EFX 8 16.130 16.040 16.120 +0.030 EAGLE ENERGY TRUST EGL.UN 47 4.140 3.910 3.920 -0.180 ENERGIZER RESOURCES INC. EGZ 5 0.150 0.150 0.150 0.000 EASYHOME LTD. EH 3 23.440 23.210 23.430 +0.100 EXCHANGE INCOME CORPORATION EIF 10 19.800 19.400 19.800 +0.600 CANOE EIT INCOME FUND TRUST EIT.UN 3 12.410 12.410 12.410 -0.030 ELDORADO GOLD ELD 302 6.330 6.010 6.150 -0.020 EMERA INCORPORATED EMA 133 37.860 37.370 37.850 +0.020 EMPIRE COMPANY LTD. CL.A NV EMP.A 19 77.500 77.060 77.140 -0.520 ENBRIDGE INC ENB 97072 53.540 53.050 53.160 -0.200 ENBRIDGE INC. PR SER F ENB.PR.F 1 24.850 24.850 24.850 +0.010 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 81 29.870 29.550 29.810 +0.150 EPSILON ENERGY LTD. EPS 5 3.750 3.700 3.730 +0.020 ENERPLUS CORPORATION ERF 45 16.190 15.690 15.690 -0.420 ENSIGN ENERGY SERVICES INC. ESI 47 12.830 12.550 12.560 -0.160 ENGHOUSE SYSTEMS LTD. ESL 1 38.690 38.690 38.690 +0.910 ESSENTIAL ENERGY SERVICES LTD. ESN 138 2.060 2.010 2.010 -0.020 ESPIAL GROUP INC. ESP 28 1.630 1.630 1.630 -0.050 EVRIM RESOURCES CORP. EVM 50 0.200 0.200 0.200 -0.180 EXTENDICARE INC. EXE 40 8.170 8.090 8.160 +0.010 FAM REIT F.UN 5 7.750 7.750 7.750 -0.670 FIRST CAPITAL REALTY INC. FCR 17 18.640 18.500 18.530 +0.120 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 16 524.000 507.890 524.000 +17.550 FINANCIAL 15 SPLIT CORP. II PR. FFN.PR.A 28 10.110 10.100 10.110 +0.040 iSHARES CDN FIN MONTHLY INCOME ETF FIE 14 7.390 7.390 7.390 -0.020 FIRST QUANTUM J FM 914 17.100 16.180 16.440 -0.540 FOCUS GRAPHITE INC. FMS 50 0.430 0.430 0.430 0.000 FIRST NATIONAL FINANCIAL CORPORATION FN 5 23.470 23.310 23.470 +0.190 FRANCO-NEVADA CORPORATION FNV 187 55.630 52.650 54.990 +2.380 FIRST MAJESTIC SILVER CORP FR 1300 6.110 5.730 6.090 +0.310 CANYON SERVICES GROUP INC. FRC 243 10.950 10.490 10.520 -0.410 FREEHOLD ROYALTIES LTD. FRU 26 21.180 20.650 20.650 -0.300 FIRST TRUST ADVANT SHT DUR HI YLD BD FD FSD.UN 30 10.900 10.900 10.900 -0.020 FIRSTSERVICE CORPORATION SV FSV 14 60.310 59.670 60.310 +0.790 FIERA CAPITAL CORPORATION FSZ 5 12.830 12.350 12.370 +0.360 FINANCIAL 15 SPLIT CORP FTN 45 9.740 9.670 9.670 +0.190 FINANCIAL 15 SPLIT CORP FTN.PR.A 20 10.120 10.110 10.120 +0.020 FORTIS INC FTS 114 37.330 36.720 37.190 +0.470 FINNING INTL FTT 9 29.270 29.060 29.140 +0.030 FISSION 3.0 CORP. FUU 240 0.075 0.075 0.075 -0.020 FORTUNA SILVER MINES INC FVI 57 4.190 3.930 4.190 +0.260 GOLDCORP INC G 394 21.530 20.530 21.400 +0.280 GREAT CANADIAN GAMING CORP GC 1 20.670 20.670 20.670 +0.190 GIBSON ENERGY INC. GEI 54 32.780 31.750 32.010 -0.750 GOGOLD RESOURCES INC. GGD 20 1.590 1.590 1.590 +0.010 CGI GROUP INC. CL.A SV GIB.A 37 38.580 38.200 38.450 -0.240 GLOBAL INFRASTRUCTURE DIVIDEND FUND GIF.UN 2 10.000 10.000 10.000 +0.350 GLOBAL DIV INV GR. INCOME TR. II GII.UN 67 1.350 1.340 1.350 0.000 GILDAN ACTIVEWEAR INC. GIL 19 67.490 66.580 66.730 -0.460 GLOBEX MINING ENTERPRISES INC. GMX 75 0.150 0.150 0.150 -0.050 GREAT PANTHER SILVER LIMITED GPR 5 0.790 0.790 0.790 -0.160 BSM TECHNOLGIES INC GPS 1 1.690 1.690 1.690 +0.010 GRANITE REIT GRT.UN 4 41.690 41.370 41.690 +0.300 GLUSKIN SHEFF + ASSOCIATES INC. GS 4 29.280 29.140 29.140 -0.170 GRAN TIERRA ENERGY INC GTE 162 5.250 5.030 5.090 -0.040 KNIGHT THERAPEUTICS INC. GUD 72 5.870 5.760 5.820 -0.010 GUYANA GOLDFIELDS INC GUY 113 2.610 2.290 2.590 +0.290 GREAT-WEST LIFECO INC GWO 54 31.750 31.430 31.740 +0.140 GEAR ENERGY LTD GXE 53 4.190 3.970 4.100 -0.010 HUDSON S BAY COMPANY HBC 16 19.470 19.190 19.350 -0.090 HUDBAY MINERALS INC. HBM 164 8.770 8.580 8.590 -0.040 HOME CAPITAL GROUP INC. HCG 25 54.470 53.820 54.120 +0.120 HORIZONS BETAPRO S&P/TSX CAP ENBEAR ETF HED 15 13.660 13.080 13.660 +0.180 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 27 5.280 5.280 5.280 +0.030 HORIZONS BETAPRO S&P/TSX CAP FINS BL ETF HFU 5 24.550 24.530 24.550 +0.400 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 24 4.880 4.540 4.880 -0.270 HORIZONS BETAPRO S&P/TSX 60 INVERSE ETF HIX 23 8.190 8.160 8.190 -0.020 HEALTHLEASE PROPERTIES REIT HLP.UN 107 14.120 14.100 14.110 -0.010 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 19 6.690 6.620 6.620 -0.550 HORIZON NORTH LOGISTICS HNL 317 3.160 3.040 3.040 -0.120 HNZ GROUP INC. A HNZ.A 11 20.000 19.750 20.000 -0.040 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 413 5.630 5.340 5.620 +0.220 AMERICAN HOTEL INCOME PROPERTIES REIT LP HOT.UN 20 10.270 10.180 10.250 +0.020 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 956 3.350 3.160 3.170 -0.190 HORIZONS ACTIVE PERF SHARES ETF CL E UN HPR 8 10.040 10.040 10.040 +0.010 HAMMOND POWER SOLUTIONS INC. CL A. SV HPS.A 27 6.500 6.500 6.500 -1.640 H & R REAL EST UN HR.UN 278 22.480 22.250 22.430 +0.040 HUSKY ENERGY INC. HSE 115 27.260 26.410 26.420 -0.820 HIGH ARCTIC ENERGY SERVICES HWO 15 4.080 4.070 4.080 +0.130 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 69 5.170 5.100 5.170 +0.050 HORIZONS S&P/TSX 60 INDEX ETF HXT 29 26.910 26.770 26.790 -0.200 ITHACA ENERGY INC IAE 193 1.490 1.430 1.430 0.000 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 33 45.540 44.280 44.420 -0.990 INTEGRA GOLD CORP. ICG 10 0.170 0.165 0.165 -0.005 INTACT FINANCIAL CORPORATION IFC 40 75.280 73.610 74.710 -0.780 INTERFOR CORPORATION IFP 109 17.500 17.110 17.500 +0.390 IGM FINANCIAL INC. IGM 46 45.450 45.030 45.260 +0.210 ISHARES GOLD TRUST IGT 22 12.850 12.850 12.850 -0.290 ING HIGH INCOME F R FUND IHL.UN 22 8.950 8.890 8.890 -0.020 IMPERIAL METALS CORP. III 17 9.900 9.800 9.840 +0.410 INTERRENT REIT IIP.UN 227 5.740 5.680 5.740 +0.010 IKKUMA RESOURCES CORP IKM 58 1.650 1.540 1.540 +0.040 IAMGOLD CORP IMG 362 2.180 2.070 2.170 +0.040 IMPERIAL OIL IMO 69 54.830 52.860 53.010 -0.740 IMAX CORP IMX 3 33.630 33.600 33.600 +0.440 IONA ENERGY INC. INA 55 0.145 0.140 0.140 0.000 INNERGEX RENEWABLE ENERGY INC. INE 34 10.970 10.890 10.950 -0.090 INNVEST REIT TRUST UNIT INN.UN 26 5.190 5.050 5.190 -0.040 INPUT CAPITAL CORP. INP 1 2.170 2.170 2.170 -0.030 INTER PIPELINE LTD. IPL 76 35.670 35.030 35.060 -0.410 IMVESCOR RESTAURANT GROUP INC. IRG 98 1.640 1.560 1.590 -0.080 THE INTERTAIN GROUP LIMITED IT 315 13.500 13.410 13.410 -0.190 INTERTAPE POLYMER ITP 24 16.910 16.510 16.510 0.000 IVANHOE MINES LTD. IVN 30 0.870 0.860 0.860 -0.010 JUST ENERGY GROUP INC. JE 46 5.670 5.410 5.570 +0.080 KINROSS GOLD CORP K 857 2.580 2.400 2.530 +0.110 KLONDEX MINES LTD. KDX 45 1.810 1.780 1.790 -0.010 KELT EXPLORATION LTD. KEL 103 9.590 9.310 9.350 -0.110 KEYERA CORP. KEY 2 89.990 89.050 89.990 +0.820 KIRKLAND LAKE GOLD INC. KGI 125 3.810 3.410 3.790 +0.280 KELSO TECHNOLOGIES INC KLS 22 6.630 6.580 6.580 +0.080 KILLAM PROPERTIES INC. KMP 12 11.010 10.970 10.990 -0.050 LOBLAW COMPANIES LIMITED L 28 58.640 57.240 57.340 -1.420 LIFE & BANC SPLIT CORP PR A LBS.PR.A 14 10.190 10.190 10.190 +0.010 BROMPTON LIFECO SPLIT CORP PREF SHARES LCS.PR.A 25 10.070 10.060 10.070 +0.010 LEGACY OIL AND GAS INC. LEG 479 4.660 4.370 4.400 -0.170 LABRADOR IRON ORE ROYALTY CORPORATION LIF 89 19.580 19.250 19.440 -0.160 LIQUOR STORES N.A. LTD. LIQ 16 13.150 13.150 13.150 +0.280 LINAMAR CORP LNR 31 58.670 57.290 57.570 -0.020 LONG RUN EXPLORATION LTD LRE 627 3.190 3.010 3.020 -0.170 LANESBOROUGH REIT WTS LRT.WT 669 0.100 0.100 0.100 -0.050 LAKE SHORE GOLD CORP. LSG 230 0.870 0.840 0.870 +0.050 LIGHTSTREAM RESOURCES LTD. LTS 759 2.990 2.700 2.800 -0.150 LUCARA DIAMOND CORP LUC 365 2.300 2.260 2.290 +0.040 LUNDIN MINING CORP. LUN 1568 5.080 5.010 5.030 +0.010 LEISUREWORLD SENIOR CARE CORP LW 34 14.240 14.150 14.150 -0.030 LEUCROTTA EXPLORATION INC. LXE 23 1.660 1.640 1.640 0.000 LYDIAN INTERNATIONAL LTD LYD 145 0.550 0.550 0.550 -0.050 MAG SILVER CORP. MAG 66 7.280 6.770 7.260 +0.480 MBAC FERTILIZER CORP. MBC 290 0.135 0.130 0.135 +0.010 MANITOBA TELECOM MBT 7 29.790 29.600 29.760 +0.050 MAJOR DRILLING GRP MDI 59 6.670 6.480 6.650 +0.130 MEG ENERGY CORP. MEG 228 27.100 26.290 26.330 -0.900 MANITOK ENERGY INC. MEI 13 1.810 1.780 1.780 -0.020 MAINSTREET EQ J MEQ 186 40.790 40.790 40.790 -0.100 MANULIFE FIN MFC 296 21.450 21.180 21.250 -0.140 MAPLE LEAF FOODS MFI 64 19.460 19.170 19.300 -0.210 MAGNA INTERNATIONAL INC. COMMON MG 6 111.240 110.490 110.910 -0.430 MEGA URANIUM LTD. MGA 10 0.125 0.125 0.125 0.000 GENWORTH MI CANADA INC. MIC 52 39.500 38.110 38.490 -0.880 MONEDA LATAM FIXED INCOME FUND MLF.UN 2 9.090 9.090 9.090 -0.080 MOOD MEDIA CORPORATION MM 55 0.500 0.500 0.500 0.000 MART RESOURCES INC MMT 528 1.100 1.070 1.080 0.000 MANDALAY RESOURCES CORP MND 15 0.950 0.950 0.950 +0.020 NORTHWEST INTER HEALTHCARE PROPE REIT MOB.UN 35 2.260 2.260 2.260 +0.110 MORGUARD CORP. MRC 24 144.810 144.810 144.810 +0.510 MELCOR DEV MRD 29 24.610 24.610 24.610 +1.110 MARTINREA INTERNATIONAL INC. MRE 25 12.060 11.800 11.930 +0.080 MERCER INTERNATIONAL INC MRI.U 7 13.350 13.050 13.350 +3.270 MORGUARD UN MRT.UN 5 18.500 18.500 18.500 +0.390 METRO INC. MRU 5 79.480 77.640 77.640 -1.270 MORNEAU SHEPELL INC. MSI 1 16.760 16.760 16.760 -0.030 MERUS LABS INTERNATIONAL INC. MSL 5 1.760 1.750 1.750 +0.010 MILESTONE APARTMENTS REIT MST.UN 67 11.750 11.610 11.750 +0.100 MULLEN GROUP LTD. MTL 165 21.880 21.570 21.610 -0.260 MTY FOOD GROUP INC MTY 1 32.650 32.650 32.650 +0.740 MCEWEN MINING INC. MUX 14 1.560 1.450 1.560 +0.070 MAWSON WEST LIMITED MWE 5 0.130 0.130 0.130 -0.135 METHANEX CORP MX 2 67.010 67.010 67.010 +0.210 NATIONAL BANK OF CANADA NA 616 52.840 52.430 52.680 +0.050 NATIONAL BANK PREFERRED SER. 16 NA.PR.L 4 25.000 24.990 24.990 +0.010 NATIONAL BANK OF CDA PR SERIES 30 NA.PR.S 1 25.690 25.690 25.690 +0.010 NATIONAL BK OF CDA PR SERIES 32 NA.PR.W 29 25.050 25.020 25.020 -0.010 NEWALTA CORPORATION NAL 15 20.480 19.990 20.320 +0.010 NORBORD INC. NBD 13 22.450 21.970 22.170 +0.050 NORTHERN BLIZZARD RES. INC. NBZ 2 14.640 14.640 14.640 -0.010 NEVADA COPPER CORP. NCU 14 1.750 1.730 1.730 +0.120 NEW FLYER INDUSTIRES INC. NFI 31 13.270 13.100 13.270 +0.210 AFRICA HYDROCARBONS INC. NFK 330 0.015 0.015 0.015 +0.005 NOVAGOLD RES INC. NG 2 2.950 2.780 2.950 +0.120 NEW GOLD INC. NGD 381 4.250 3.970 4.230 +0.170 NGEX RESOURCES INC. NGQ 1 1.370 1.370 1.370 -0.130 NORANDA INCOME FUND NIF.UN 32 5.020 5.000 5.000 -0.140 NIKO RES NKO 30 0.315 0.310 0.310 +0.005 NORTHERN LION GOLD CORP NL 200 0.005 0.005 0.005 -0.015 NEULION INC. NLN 2 1.070 1.070 1.070 +0.010 NORONT RES LTD NOT 40 0.330 0.330 0.330 +0.020 NORTHLAND POWER INC. NPI 16 16.810 16.700 16.750 -0.010 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 19 29.250 29.110 29.250 +0.320 NUVO RESEARCH INC. NRI 1 4.990 4.990 4.990 -0.010 NEVSUN RES J NSU 88 3.830 3.770 3.790 -0.010 NEPTUNE TECHNOLOGIES & BIORESSOURCESINC. NTB 2 1.890 1.890 1.890 +0.040 NUVISTA ENERGY LTD. NVA 278 10.490 9.890 9.930 -0.440 THE NORTH WEST COMPANY INC. NWC 5 23.320 23.230 23.230 +0.010 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 16 10.000 9.940 9.940 0.000 ONEX CORPORATION SV OCX 9 63.350 61.830 62.600 -0.880 OCEANAGOLD CORP. OGC 881 1.970 1.880 1.930 +0.070 ASTON HILL OIL & GAS INCOME FUND OGF.UN 4 4.180 4.010 4.010 -0.090 O1 COMMUNIQUE J ONE 730 0.180 0.180 0.180 -0.230 OSISKO GOLD ROYALTIES LTD. OR 10 14.110 13.960 14.100 +0.040 OCP SENIOR CREDIT FUND OSL.UN 3 9.900 9.900 9.900 +0.020 OPEN TEXT CORP OTC 5 63.700 62.520 62.860 +0.770 PRIMERO MINING CORP. P 120 4.080 3.770 4.080 +0.240 PAN AMERICAN J PAA 26 10.880 10.410 10.760 +0.330 PREMIUM BRANDS HOLDINGS CORP PBH 2 24.640 24.410 24.410 -0.400 PRECISION DRILLING CORPORATION PD 181 9.460 9.070 9.100 -0.260 PALADIN RESOURCES LTD. PDN 500 0.320 0.310 0.320 -0.005 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 47 32.620 31.870 31.870 -0.060 PREMIER GOLD MINES LTD. PG 249 1.880 1.770 1.870 +0.070 PENGROWTH ENERGY CORPORATION PGF 284 4.570 4.370 4.400 -0.120 PATIENT HOME MONITORING CORP. PHM 30 0.435 0.435 0.435 -0.015 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 11 26.030 25.910 25.970 +0.100 PARKLAND FUEL CORPORATION PKI 21 22.430 21.970 22.170 +0.160 PROMETIC LIFE SCIENCES INC. PLI 1011 1.690 1.610 1.680 +0.040 PARALLEL ENERGY TRUST PLT.UN 10 3.050 2.960 2.960 +0.060 PLAZA RETAIL REIT PLZ.UN 16 4.000 4.000 4.000 -0.030 PERPETUAL ENERGY INC. PMT 5 1.420 1.410 1.420 +0.020 PINECLIFF ENERGY INC. PNE 330 1.610 1.520 1.520 +0.050 PANORIENT ENERGY CORP. POE 14 1.590 1.590 1.590 +0.020 POTASH CORPORATION OF SASKATCHEWAN INC POT 54 38.600 37.660 37.690 -0.800 PARAMOUNT RESOURCES LTD. POU 60 47.660 45.930 46.000 -1.350 POWER CORPORATION OF CANADA SV POW 33 29.740 29.460 29.600 -0.170 PEMBINA PIPELINE CORPORATION PPL 58 46.870 46.370 46.470 0.000 PAINTED PONY PETROLEUM LTD. PPY 151 11.070 10.580 10.860 +0.350 PACIFIC RUBIALES ENERGY CORP PRE 187 17.100 16.380 16.740 -0.200 PETROWEST CORPORATION PRW 154 1.000 0.990 1.000 0.000 POWERSHARES 1-5 LAD INVT GR CORP BD ETF PSB 5 19.370 19.370 19.370 -0.080 PULSE SEISMIC INC. PSD 10 3.030 3.020 3.020 +0.060 PERFORMANCE SPORTS GROUP LTD PSG 3 19.450 19.450 19.450 +0.050 PASON SYSTEMS INC. PSI 38 26.920 25.550 25.550 -1.390 PRAIRIESKY ROYALTY LTD. PSK 6 35.010 34.660 34.660 +0.310 PETROAMERICA OIL CORP. PTA 5 0.280 0.280 0.280 -0.015 PURE TECHNOLOGIES LTD. PUR 15 8.230 8.030 8.030 +0.020 PRETIUM RESOURCES INC. PVG 39 5.370 5.050 5.370 +0.270 POWER FINANCIAL CORP. PWF 71 33.090 32.780 32.930 -0.050 PENN WEST PETROLEUM LTD. PWT 187 5.230 5.040 5.050 -0.050 PAREX RESOURCES INC. PXT 156 10.420 9.980 10.110 -0.200 BLACKPEARL RESOURCES INC. PXX 238 1.650 1.620 1.630 0.000 QUEBECOR INC. CL.B SV QBR.B 12 28.990 28.690 28.860 -0.010 ROMARCO MINERALS INC. R 200 0.590 0.560 0.590 +0.030 RITCHIE BROS AUCTIONEERS INC. RBA 49 27.620 27.400 27.620 +0.120 RICHELIEU HARDWARE RCH 3 53.460 53.460 53.460 -0.260 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 211 42.890 42.310 42.890 +0.490 ROCK ENERGY INC. RE 25 5.550 5.310 5.320 -0.170 CDN REAL ESTATE UN REF.UN 36 49.970 49.470 49.600 +0.310 RIOCAN REAL EST UN REI.UN 136 26.580 26.300 26.500 -0.050 REITMANS CANADA LTD. CL.A NV RET.A 18 6.140 6.120 6.140 -0.010 ROYAL GOLD J RGL 4 66.210 65.800 65.800 -2.500 RIDGEWOOD CDN INV GR BD FD RIB.UN 84 13.340 13.340 13.340 +0.020 RICHMONT MINES RIC 13 2.370 2.240 2.350 +0.020 RIO ALTO MINING LIMITED RIO 146 2.590 2.400 2.590 +0.180 REDKNEE SOLUTIONS INC. RKN 71 4.210 4.010 4.050 -0.190 RESERVOIR MINERALS INC. RMC 31 3.750 3.720 3.750 -0.280 ROCKY MOUNTAIN DEALERSHIPS INC. RME 1 10.660 10.660 10.660 -0.050 RETROCOM REIT RMM.UN 94 4.320 4.300 4.300 -0.010 RMP ENERGY INC. RMP 197 6.080 5.790 5.790 -0.150 RUBICON MINERALS CORP. RMX 185 1.050 0.980 1.050 +0.090 TRANSALTA RENEWABLES INC. RNW 6 12.150 12.070 12.150 -0.050 RONA INC. RON 44 13.910 13.640 13.760 +0.010 RAGING RIVER EXPLORATION INC. RRX 102 7.720 7.440 7.490 -0.140 ROGERS SUGAR INC. RSI 87 4.500 4.450 4.470 +0.030 ARTEK EXPLORATION LTD. RTK 40 2.720 2.580 2.700 +0.100 RUSSEL METALS RUS 6 33.150 32.860 32.960 +0.090 BIOSYENT INC. RX 6 10.310 10.310 10.310 +0.410 ROYAL BANK OF CANADA RY 160 80.230 79.820 80.090 +0.060 RBC 5 YR. RESET PR. SERIES AX RY.PR.Y 2 24.970 24.970 24.970 -0.030 SHERRITT INTL RV S 375 2.790 2.730 2.740 -0.050 SAPUTO INC. SAP 28 31.750 31.020 31.060 -0.950 SABINA GOLD & SILVER CORP. SBB 65 0.390 0.390 0.390 0.000 SHAWCOR LTD SCL 30 50.970 49.380 49.530 -0.360 SPROTT RESOURCE CORP SCP 178 2.070 1.980 2.030 -0.070 SEABRIDGE GOLD INC. SEA 4 7.510 7.230 7.510 +0.390 SECURE ENERGY SERVICES INC. SES 110 21.120 20.380 20.490 -0.390 SPYGLASS RESOURCES CORP SGL 319 1.020 1.010 1.020 0.000 SAN GOLD CORP SGR 1280 0.050 0.050 0.050 -0.005 SURGE ENERGY INC. SGY 409 6.280 6.000 6.030 -0.220 SPROTT INC SII 58 2.400 2.320 2.400 +0.080 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 1094 29.160 28.920 29.140 +0.210 SLYCE INC. SLC 10 0.850 0.850 0.850 +0.110 SUN LIFE FINANCIAL INC. SLF 22 40.090 39.630 39.780 -0.370 SUNLIFE FINANCIAL INC. CL A PRF SER 3 SLF.PR.C 4 22.950 22.900 22.900 +0.400 SILVER WHEATON CORP. SLW 145 20.420 19.470 20.330 +0.770 SEMAFO J SMF 672 3.080 2.810 3.030 +0.280 SNC-LAVALIN SV SNC 8 48.350 47.590 47.590 -1.050 SUPERIOR PLUS CORP. SPB 36 12.210 12.100 12.120 -0.090 SPARTAN ENERGY CORP. SPE 728 3.080 2.930 3.010 -0.050 STORM RESOURCES LTD. SRX 3068 5.210 5.020 5.080 +0.040 SANDSTORM GOLD LTD. SSL 86 3.330 3.210 3.310 +0.070 SILVER STANDARD RES INC. SSO 69 5.320 4.840 5.320 +0.390 STUDENT TRANSPORTATION INC. COMMON STB 17 7.130 7.100 7.120 +0.040 STANTEC INC STN 2 71.200 70.980 71.200 -0.260 SUNCOR ENERGY INC. SU 179 40.160 38.500 38.590 -1.400 SANDVINE CORPORATION SVC 133 2.950 2.890 2.900 +0.110 SILVERCREST MINES INC SVL 11 1.490 1.440 1.490 +0.080 SILVERCORP METALS INC. SVM 3 1.410 1.360 1.410 +0.050 SAVANNA ENERGY SERVICES CORP SVY 20 6.140 5.990 5.990 -0.090 SIERRA WIRELESS SW 18 32.370 31.170 31.450 +0.670 TELUS CORPORATION T 215 40.590 40.180 40.490 +0.090 TRANSALTA CORPORATION TA 193 10.960 10.740 10.760 -0.200 TAG OIL LTD TAO 67 1.620 1.560 1.560 -0.040 TWIN BUTTE ENERGY LTD. TBE 561 1.510 1.450 1.450 -0.050 TECK RESOURCES LTD. CL.B SV TCK.B 470 17.950 17.530 17.830 +0.040 TRANSCONTINENTAL INC. CL A SV TCL.A 41 15.780 15.470 15.710 +0.290 THOMPSON CREEK METALS COMPANY TCM 64 2.190 2.100 2.140 0.000 TRICON CAPITAL GROUP INC. TCN 54 8.300 8.190 8.240 +0.070 TRICAN WELL TCW 361 10.500 9.970 10.080 -0.030 TORONTO-DOMINION BANK TD 132 55.540 55.110 55.400 -0.160 TRINIDAD DRILLING LTD. TDG 133 7.410 7.200 7.230 -0.120 TOSCANA ENERGY INCOME CORPORATION TEI 1 11.410 11.410 11.410 +0.030 TRILOGY ENERGY CORP. TET 153 17.620 16.680 16.750 -0.770 TRANSFORCE INC. TFI 95 27.430 26.580 26.710 -0.830 TRANSGLOBE J TGL 67 4.910 4.740 4.750 -0.130 TIM HORTONS INC. THI 11 91.640 90.920 91.640 +0.590 TAHOE RESOURCES INC. THO 10 20.400 19.550 20.220 +0.700 TOROMONT IND TIH 6 27.090 26.840 26.940 +0.060 TEKMIRA PHAMACEUTICALS CORP TKM 4 18.130 18.100 18.100 -1.050 TASEKO MINES LTD. TKO 22 1.450 1.400 1.410 -0.060 TECH LEADERS INCOME FUND TLF.UN 8 10.010 10.010 10.010 +0.130 TALISMAN ENERGY INC. TLM 663 7.260 6.900 6.930 -0.250 THERALASE TECHNOLOGIES INC TLT 5 0.325 0.325 0.325 0.000 TEMBEC INC. TMB 1 2.880 2.880 2.880 +0.020 TIMBERCREEK MORTGAGE INVEST TMC 1 8.420 8.420 8.420 +0.050 TIMMINS GOLD CORP TMM 158 1.180 1.080 1.140 +0.060 TORC OIL & GAS LTD. TOG 121 10.880 10.500 10.580 +0.020 TSO3 INC TOS 20 1.550 1.550 1.550 0.000 TOTAL ENERGY SERVICES INC. TOT 1 19.600 19.600 19.600 -0.100 TOURMALINE OIL CORP. TOU 104 41.240 40.290 40.520 +0.200 TEMPLE HOTELS INC. TPH 39 4.620 4.410 4.580 +0.160 TAIPAN RESOURCES INC TPN 50 0.240 0.240 0.240 -0.050 THOMSON REUTERS CORP. TRI 545 42.340 41.840 42.180 +0.210 TRANSCANADA CORPORATION TRP 34 55.670 55.000 55.090 -0.440 TRANSCANADA CORP 1ST PR SER 7 TRP.PR.D 1 25.190 25.190 25.190 -0.010 TURQUOISE HILL RESOURCES LTD. TRQ 104 3.960 3.830 3.850 +0.070 TRANSAT A.T. INC. CLASS B TRZ.B 4 8.700 8.570 8.570 -0.120 TORSTAR CORP. CL. B NV TS.B 1 6.510 6.510 6.510 0.000 TREVALI MINING CORPORATION TV 150 1.110 1.090 1.090 +0.010 TAMARACK VALLEY ENERGY LTD. TVE 68 4.930 4.510 4.620 -0.310 TWEED MARIJUANA INC. TWD 3 2.000 1.880 2.000 +0.070 TOREX GOLD RESOURCES INC. TXG 1962 1.360 1.200 1.360 +0.150 URANIUM PARTICIPATION CORP. U 168 5.150 4.990 5.150 +0.100 UEX CORP UEX 5 0.280 0.280 0.280 +0.005 VERMILION ENERGY INC. VET 40 64.250 62.440 62.590 -1.130 VOGOGO INC. VGO 39 3.680 3.570 3.580 -0.060 SEVEN GENERATIONS ENERGY LTD. VII 190 23.010 22.100 22.260 -0.240 5N PLUS INC. VNP 32 2.360 2.160 2.200 -0.250 VALEANT PHARMACEUTICALS INTL INC. VRX 8 152.420 150.720 151.390 +1.470 VANGUARD CDN SHORT-TERM BOND INDEX ETF VSB 1 24.730 24.730 24.730 +0.020 VERESEN INC. VSN 50 18.180 17.740 17.880 +0.140 VIXS SYSTEMS INC. VXS 2 1.250 1.250 1.250 -0.020 WHITECAP RESOURCES INC. WCP 195 14.840 14.340 14.400 -0.200 WESTERN FOREST PRODUCTS INC. WEF 898 2.350 2.340 2.340 +0.010 WESTERNONE INC. WEQ 89 6.000 5.850 5.880 -0.380 WEST FRASER TIMBER WFT 78 60.510 59.300 59.980 +0.830 WI-LAN INC WIN 85 3.850 3.730 3.790 +0.070 WPT INDUSTRIAL REIT USD WIR.U 103 10.050 10.050 10.050 +0.050 WESTJET AIRLINES LTD. WJA 46 32.390 31.650 32.000 -0.040 WESTKAM GOLD CORP. WKG 10 0.040 0.040 0.040 0.000 WALLBRIDGE MNG J WM 150 0.050 0.050 0.050 +0.005 GEORGE WESTON LIMITED WN 28 91.810 89.910 90.160 -2.050 WESTPORT INNOV WPT 1 6.660 6.660 6.660 -0.360 WESTERN ENERGY SVCS CORP WRG 58 7.150 6.960 6.960 -0.200 WSP GLOBAL INC. WSP 15 34.580 34.330 34.450 +0.160 WESTSHORE TERMINALS INVESTMENT CORP. WTE 11 34.150 33.570 33.720 -0.610 TMX GROUP LIMITED X 1 53.900 53.900 53.900 +0.010 iSHARES CANADIAN CORPORATE BD INDEX ETF XCB 20 21.280 21.270 21.280 -0.010 XTREME DRILLING AND COIL SERVICES CORP. XDC 7 3.100 3.050 3.100 -0.010 iSHARES S&P/TSX CAPPED ENERGY INDEX ETF XEG 413 16.480 16.030 16.040 -0.320 iSHARES S&P/TSX CAPPED FINANCIALS INDEX XFN 78 31.610 31.450 31.560 -0.050 iSHARES FLOATING RATE INDEX ETF XFR 12 20.150 20.140 20.140 0.000 iSHARES S&P/TSX GLOBAL GOLD INDEX ETF XGD 574 8.720 8.400 8.720 +0.320 iSHARES CORE S&P/TSX CAPPED COMP IND ETF XIC 44 23.140 23.030 23.040 +0.060 iSHARES S&P/TSX 60 INDEX ETF XIU 1118 21.440 21.240 21.270 -0.140 iSHARES S&P/TSX CAPPED REIT INDEX ETF XRE 10 16.610 16.540 16.540 -0.030 SIRIUS XM CANADA HOLDINGS INC. SV XSR 107 5.830 5.770 5.800 -0.040 EXCO TECH XTC 5 11.200 11.100 11.200 +0.200 iSHARES DIVERSIFIED MONTHLY INCOME ETF XTR 83 12.170 12.150 12.170 +0.030 YANGARRA RESOURCES LTD. YGR 8 2.300 2.250 2.250 -0.050 YAMANA GOLD INC YRI 974 4.680 4.390 4.550 +0.070 ZARGON OIL & GAS LTD. ZAR 1 6.200 6.200 6.200 0.000 BMO MID CORPORATE BOND INDEX ETF ZCM 9 16.030 16.030 16.030 +0.020 BMO SHORT CORPORATE BOND INDEX ETF ZCS 4 14.740 14.740 14.740 +0.020 BMO S&P/TSX EQUAL WEIGHT BANKS INDEX ETF ZEB 10 24.020 23.950 24.020 -0.040 ZENYATTA VENTURES LTD. ZEN 24 2.140 2.110 2.110 -0.070 BMO EQ WT US BANKS HDGED CAD INDEX ETF ZUB 4 20.650 20.640 20.650 +0.070 Trades: 26,245 Total Volume: 19,396,715 Total Value: $604,664,845 Advanced: 264 Declined: 257 Unchanged: 3,816 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.