Pure Trading Daily Market Summary November 04 2014 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDTL REAL ESTATE TR AAR.UN 185 4.490 4.460 4.480 +0.020 ADVANTAGE OIL & GAS LTD. AAV 1040 4.660 4.550 4.620 -0.180 ATHABASCA MINERALS INC ABM 51 1.540 1.370 1.540 -0.060 ABSOLUTE SOFTWARE CORP. ABT 1 7.090 7.090 7.090 +0.240 BARRICK GOLD CORPORATION ABX 184 13.710 13.010 13.060 -0.480 AIR CANADA AC 650 9.600 9.020 9.030 -0.500 ACCORD FINANCIAL ACD 1 9.620 9.620 9.620 +0.120 ATCO LTD. CL.I NV ACO.X 43 45.440 44.370 44.370 -1.340 AUTOCANADA INC. ACQ 36 65.850 63.850 63.920 -0.490 ALARIS ROYALTY CORP AD 36 33.880 33.500 33.750 -0.150 ACADIAN TIMBER CORP. ADN 11 15.000 15.000 15.000 +2.360 ALDERON IRON ORE CORP. ADV 10 0.500 0.500 0.500 -0.020 AGNICO EAGLE MINES LIMITED AEM 100 27.220 26.240 26.240 -1.040 ARGENT ENERGY TRUST AET.UN 63 1.560 1.490 1.490 -0.080 ACTIVENERGY INCOME FUND AEU.UN 14 7.500 7.460 7.460 -0.320 AETERNA ZENTARIS INC. AEZ 5 1.270 1.270 1.270 -0.030 AG GROWTH INTERNATIONAL INC. AFN 2 46.810 46.280 46.280 -0.680 AGF MANAGEMENT LTD. CL.B NV AGF.B 77 10.190 9.900 9.970 -0.330 ALAMOS GOLD INC. AGI 66 8.770 8.320 8.320 -0.320 AGT FOOD AND INGREDIENTS INC. AGT 2 26.810 26.670 26.810 -0.390 AGRIUM INC AGU 28 111.990 108.550 110.950 +1.400 ADVANTAGED CDN HIGH YIELD BOND FD A AHY.UN 5 9.140 9.140 9.140 +0.130 ATRIUM MORTGAGE INVESTMENT CORPORATION AI 5 11.910 11.910 11.910 +0.150 ALTUS GROUP LIMITED AIF 7 21.450 21.150 21.450 -0.330 AIMIA INC. AIM 158 17.430 16.400 17.330 +0.990 ASANKO GOLD INC. AKG 134 1.850 1.670 1.670 -0.120 ALTAGAS LTD. ALA 35 44.540 43.390 44.340 -1.030 ALTIUS MINERALS CORP. ALS 12 10.350 10.160 10.160 -0.220 AUTOMODULAR CORPORATION AM 24 2.120 2.110 2.120 -0.030 AINSWORTH LUMBER CO. LTD ANS 29 2.560 2.500 2.500 -0.120 ALLIED NEVADA GOLD CORP ANV 12 1.500 1.190 1.190 -0.380 SPHERE 3D CORPORATION ANY 20 6.970 6.860 6.970 +0.630 AFRICA OIL CORP AOI 94 3.450 3.380 3.450 -0.130 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 25 35.740 35.480 35.480 -0.230 ALGONQUIN POWER & UTILITIES CORP. AQN 114 9.330 9.110 9.110 -0.150 ARGONAUT GOLD INC. AR 959 2.630 2.370 2.380 -0.290 AECON GROUP INC ARE 22 14.620 14.530 14.530 -0.170 ARC RESOURCES LTD. ARX 515 26.050 25.370 25.600 -0.800 ALACER GOLD CORP. ASR 209 2.040 1.900 1.940 +0.020 ATS AUTOMATION ATA 10 13.760 13.510 13.760 -0.140 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 96 38.910 37.970 38.780 +0.790 ATHABASCA OIL CORPORATION ATH 3603 3.190 3.050 3.140 -0.360 ATLANTIC POWER CORP. ATP 17 2.540 2.480 2.490 -0.030 AURICO GOLD INC. AUQ 94 3.850 3.640 3.640 -0.250 AVIGILON CORPORATION AVO 59 15.070 14.620 14.930 -0.490 ARTIS REIT AX.UN 91 15.970 15.740 15.790 -0.010 AXIA NETMEDIA J AXX 1 2.710 2.710 2.710 -0.020 AMAYA GAMING GROUP INC. AYA 24 34.590 33.620 33.750 -0.930 BANRO CORP. BAA 120 0.185 0.180 0.185 +0.025 BADGER DAYLIGHTING LTD. BAD 11 27.160 27.000 27.160 -0.690 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 23 55.380 54.670 54.870 -0.290 BROOKFIELD ASSET MGMT A PR SER 26 BAM.PR.T 2 25.380 25.380 25.380 +1.100 BALMORAL RESOURCES LTD. BAR 65 1.000 0.950 1.000 +0.070 BLACKBERRY LIMITED BB 232 11.710 11.460 11.710 -0.130 BOMBARDIER INC. CL. B SV BBD.B 4059 3.820 3.750 3.760 -0.020 COTT CORP BCB 10 7.080 6.850 6.860 -0.210 BCE INC. BCE 115 51.110 50.390 51.050 +0.870 BEAR CREEK MINING CORP BCM 23 1.390 1.370 1.370 +0.070 BLACK DIAMOND GROUP LIMITED BDI 464 18.500 16.710 16.950 -1.790 BEDROCAN CANNABIS CORP. BED 5 0.700 0.700 0.700 0.000 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 14 70.960 70.570 70.620 +0.190 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 93 35.060 33.710 34.130 -1.840 BROOKFIELD HIGH YIELD STRATEGIC INCM FD BHY.UN 10 9.610 9.610 9.610 +0.310 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 28 33.960 32.940 33.080 -0.840 BIRCHCLIFF ENERGY LTD. BIR 322 8.980 8.530 8.630 -0.470 BALLARD POWER SYSTEMS INC BLD 123 3.510 3.220 3.290 -0.060 BORALEX INC. BLX 15 13.100 13.030 13.040 -0.050 MACDONALD MINES EXPLORATION BMK 110 0.010 0.010 0.010 -0.005 BANK OF MONTREAL BMO 257 81.850 80.930 81.770 +0.020 BONTERRA ENERGY CORP. BNE 14 48.690 47.200 47.200 -2.840 BANKERS PETROLEUM LTD. BNK 498 4.110 3.960 3.980 -0.200 BONAVISTA ENERGY CORPORATION BNP 577 10.070 9.750 9.810 -0.620 BANK OF NOVA SCOTIA BNS 421 68.150 66.990 67.190 -1.550 BOSTON PIZZA ROYALTIES INCOME FUND BPF.UN 5 21.010 21.000 21.000 +0.320 BTB REIT BTB.UN 156 4.870 4.840 4.860 -0.010 BAYTEX ENERGY CORP. BTE 471 32.260 30.690 31.300 -2.130 B2GOLD CORP. BTO 1724 1.880 1.750 1.750 -0.080 BELLATRIX EXPLORATION LTD BXE 857 4.770 4.370 4.730 -0.440 BOYD GROUP INCOME FUND BYD.UN 2 44.530 44.460 44.460 +0.380 CAE INC CAE 74 14.810 14.660 14.750 +0.010 CANAM GROUP INC. CAM 43 9.860 9.150 9.470 -0.410 CDN APARTMENT UN CAR.UN 22 25.090 24.930 25.050 +0.040 CASCADES INC CAS 21 6.110 5.970 5.990 -0.160 CANDAX ENERGY INC. CAX 50 0.010 0.010 0.010 -0.005 CALLIDUS CAPITAL CORPORATION CBL 14 20.980 20.750 20.830 +0.080 iSHARES 1-5 YEAR LADD CORP BND IN ETF CBO 70 19.540 19.530 19.540 +0.020 iSHARES BRIC INDEX ETF CBQ 8 24.320 24.090 24.320 +0.190 COGECO CABLE INC. SV CCA 56 63.250 62.500 63.240 +0.760 CCL INDUSTRIES INC. CL. B NV CCL.B 9 113.110 112.370 112.870 -0.280 CAMECO CORP CCO 31 18.920 18.550 18.600 -0.560 CATAMARAN CORPORATION CCT 28 54.320 53.880 54.070 -0.300 CORRIDOR RESOURCES INC. CDH 1 1.350 1.350 1.350 -0.080 CANELSON DRILLING INC CDI 76 5.260 5.090 5.210 -0.230 COM DEV INTL CDV 36 4.000 3.780 4.000 +0.130 iSHARES S&P/TSX CDN DIV ARISTO IND ETF CDZ 10 26.280 26.180 26.180 -0.170 CENTAMIN PLC. CEE 5 0.930 0.930 0.930 -0.100 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 254 8.270 7.940 8.030 -0.590 CANACCORD GENUITY GROUP INC. CF 1389 9.170 8.990 9.000 -0.360 CANFOR CORP CFP 84 27.000 26.600 26.630 -0.020 CALFRAC WELL SERVICES LTD. CFW 148 12.650 12.250 12.440 -0.720 CANFOR PULP PRODUCTS INC. CFX 2 13.460 13.450 13.450 +1.020 CENTERRA GOLD INC. CG 149 4.790 4.510 4.510 -0.390 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 638 2.360 2.200 2.200 -0.200 CINEPLEX INC. CGX 26 43.130 42.780 43.000 -0.050 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 8 20.760 20.610 20.630 -0.070 CHOICE PROPERTIES REIT CHP.UN 67 10.700 10.690 10.700 +0.190 CHORUS AVIATION INC. CL B CHR.B 180 4.510 4.440 4.460 -0.030 CI FINANCIAL CORP. CIX 134 32.900 32.660 32.660 -0.200 CARDINAL ENERGY LTD. CJ 84 16.330 15.200 15.500 -0.980 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 31 20.870 20.590 20.870 +0.120 CHINOOK ENERGY INC. CKE 90 1.570 1.500 1.520 -0.080 CONNACHER OIL & GAS LTD. CLL 100 0.095 0.095 0.095 -0.005 CLEARWATER SEAFOODS INCORPORATED CLR 6 10.910 10.740 10.910 +0.340 CELESTICA INC SV CLS 31 12.690 12.400 12.630 +0.150 CANADIAN IMPERIAL BANK OF COMMERCE CM 37 103.290 102.380 102.750 -0.180 COMPUTER MODELLING GROUP LTD CMG 31 11.070 10.620 10.640 -0.530 iSHARES PREMIUM MONEY MARKET ETF CMR 13 50.000 50.000 50.000 0.000 CANACOL ENERGY LTD CNE 762 3.720 3.450 3.500 -0.420 CONTINENTAL GOLD LIMITED CNL 266 2.120 1.930 1.930 -0.070 CDN NATURAL RES CNQ 533 37.750 36.190 36.860 -1.410 CANADIAN NATIONAL RAILWAY CO. CNR 36 78.550 77.890 78.420 +0.120 CANADIAN OIL SANDS LIMITED COS 532 17.050 16.040 16.060 -0.990 CANADIAN PACIFIC RAILWAY LIMITED CP 11 231.320 229.910 230.740 +0.740 CRESCENT POINT ENERGY CORP. CPG 359 35.850 34.850 35.330 -1.130 CAPITAL POWER CORPORATION CPX 94 26.180 25.370 25.380 -0.450 CEQUENCE ENERGY LTD. CQE 575 1.440 1.360 1.410 -0.040 CREW ENERGY INC CR 770 6.720 6.540 6.590 -0.290 CROCODILE GOLD CORP. CRK 10 0.150 0.150 0.150 -0.040 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 56 13.090 13.000 13.060 +0.010 CAPSTONE MINING CORP. CS 738 2.100 2.050 2.090 -0.030 CAPSTONE INFRASTRUCTURE CORP. CSE 19 4.190 4.130 4.150 -0.010 CHARTWELL RETIREMENT RESIDENCES CSH.UN 57 11.630 11.470 11.590 +0.020 CONTRANS GROUP INC. CSS 4 14.880 14.880 14.880 -0.020 CONSTELLATION SOFTWARE INC. CSU 38 328.000 316.010 326.670 +10.650 CANADIAN TIRE CORPORATION CL. A NV CTC.A 28 122.600 120.810 121.400 -0.780 CANADIAN UTILITIES LTD. CL.A NV CU 77 38.590 37.300 37.340 -1.490 COMINAR R E UN CUF.UN 181 19.250 19.140 19.210 +0.050 COPPER MINING CORPORATION CUM 73 2.010 1.970 1.980 -0.090 CANEXUS CORPORATION CUS 154 3.740 3.560 3.560 -0.170 CENOVUS ENERGY INC. CVE 130 26.900 26.410 26.850 -0.500 CERVUS EQUIPMENT CORPORATION CVL 4 18.420 18.160 18.160 -0.300 CDN WESTERN BANK CWB 15 37.530 36.260 36.260 -1.430 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 1030 27.870 27.730 27.770 -0.030 CONCORDIA HEALTHCARE CORP. CXR 5 43.870 42.620 42.650 -0.550 CAYDEN RESOURCES INC. CYD 16 2.380 2.360 2.360 +0.010 CDN ZINC CORP J CZN 10 0.230 0.230 0.230 0.000 DREAM OFFICE REIT D.UN 80 28.500 28.200 28.220 -0.170 DARNLEY BAY RESOURCES LTD DBL 300 0.015 0.015 0.015 -0.005 DUNDEE CORP. CL.A SV DC.A 19 16.050 15.890 15.890 -0.120 DIRECTCASH PAYMENTS INC. DCI 1 16.230 16.230 16.230 +0.330 DONNYCREEK ENERGY INC. DCK 29 2.360 2.360 2.360 -0.290 DOMINION DIAMOND CORPORATION DDC 10 15.980 15.890 15.930 +0.020 DELPHI ENERGY CORP. DEE 901 2.050 1.910 1.910 -0.210 DIVIDEND 15 SPLIT CORP PR A DF.PR.A 22 10.100 10.090 10.100 0.000 DIVIDEND 15 SPLIT CORP DFN 7 11.880 11.880 11.880 -0.010 DIVIDEND 15 SPLIT CORP. DFN.PR.A 15 10.200 10.190 10.200 +0.010 DETOUR GOLD CORP. DGC 420 7.530 6.750 7.060 +0.340 DIVIDEND GROWTH SPLIT CORP. CLASS A DGS 3 9.340 9.210 9.210 -0.170 DIVIDEND GROWTH SPLIT CORP. PREF DGS.PR.A 82 10.220 10.220 10.220 +0.030 DH CORPORATION DH 28 37.090 36.570 37.010 +0.640 DHX MEDIA LTD. COMMON VOTING DHX.B 637 9.730 8.920 9.650 +0.280 DOREL INDUSTRIES INC. CL.B SV DII.B 7 36.060 35.790 36.050 +0.270 DREAM INDUSTRIAL REIT DIR.UN 62 9.160 9.050 9.120 -0.040 HORIZONS U.S. DOLLAR CURRENCY ETF USD DLR.U 55 9.950 9.950 9.950 +0.010 DULUTH METALS LIMITED DM 500 0.410 0.410 0.410 +0.005 DENISON MINES CORP DML 1229 1.040 1.030 1.040 0.000 DALRADIAN RESOURCES INC. DNA 5 0.520 0.520 0.520 +0.010 CIPHER PHARMACEUTICALS INC. DND 4 15.130 15.040 15.040 +0.250 DYNACOR GOLD MINES INC DNG 1 1.530 1.530 1.530 +0.020 DOLLARAMA INC. DOL 32 101.700 100.710 101.700 +1.090 BRP INC. DOO 7 25.190 25.020 25.100 +0.030 DUNDEE PRECIOUS METALS INC. DPM 147 3.440 3.230 3.280 -0.150 MEDICAL FACILITIES CORP. DR 6 18.040 17.930 17.990 -0.160 DREAM GLOBAL REIT DRG.UN 165 9.140 8.920 8.920 -0.210 DREAM UNLIMITED CORP. DRM 13 13.550 13.400 13.550 +0.100 DIRTT ENVIRONMENTAL SOLUTIONS LTD. DRT 1 3.450 3.450 3.450 -0.070 DESCARTES SYS DSG 60 15.910 15.650 15.900 +0.160 DEETHREE EXPLORATION LTD. DTX 294 5.950 5.660 5.740 -0.220 ENTERPRISE GROUP INC. E 150 0.660 0.640 0.640 -0.030 EUROPE BLUE-CHIP DIV GROWTH FUND EBC.UN 10 8.750 8.750 8.750 +0.170 ENCANA CORP. ECA 87 20.710 20.030 20.190 -0.650 ENERCARE INC. ECI 72 15.200 14.760 14.780 -0.230 ECOPETROL S.A. ECP 4 29.670 29.670 29.670 -5.460 ENDEAVOUR SILVER CORP. EDR 19 3.500 3.360 3.360 -0.240 ENDEAVOUR MINING CORPORATION EDV 190 0.475 0.460 0.460 -0.030 ELEMENT FINANCIAL CORPORATION EFN 9 13.050 12.980 13.050 -0.100 ENERFLEX LTD. EFX 16 15.580 15.260 15.350 -0.770 EAGLE ENERGY TRUST EGL.UN 114 3.650 3.450 3.450 -0.470 ENERGIZER RESOURCES INC. EGZ 20 0.145 0.140 0.145 -0.005 EXCHANGE INCOME CORPORATION EIF 11 19.580 18.950 19.450 -0.350 EMPIRE INDUSTRIES INC EIL 100 0.110 0.110 0.110 -0.005 CANOE EIT INCOME FUND TRUST EIT.UN 14 12.380 12.350 12.350 -0.060 CANOE EIT INCOME FUND E WTS EIT.WT.E 1250 0.015 0.010 0.010 -0.005 ELDORADO GOLD ELD 305 6.150 5.810 5.830 -0.320 ELKWATER RESOURCES LTD ELW 320 0.225 0.200 0.200 -0.150 EMERA INCORPORATED EMA 77 38.070 37.210 37.280 -0.570 EMPIRE COMPANY LTD. CL.A NV EMP.A 13 78.490 77.590 78.400 +1.260 ENBRIDGE INC ENB 48054 53.360 52.070 52.240 -0.920 ENBRIDGE INC. PR SERIES R ENB.PR.T 1 24.500 24.500 24.500 +0.630 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 58 29.720 29.170 29.310 -0.500 EPSILON ENERGY LTD. EPS 58 3.710 3.640 3.710 -0.020 EQUITABLE GROUP INC. EQB 1 65.090 65.090 65.090 -0.610 ENERPLUS CORPORATION ERF 182 15.220 14.440 14.440 -1.250 ENSIGN ENERGY SERVICES INC. ESI 151 12.540 12.400 12.440 -0.120 ESSENTIAL ENERGY SERVICES LTD. ESN 62 1.930 1.870 1.870 -0.140 ESPIAL GROUP INC. ESP 10 1.640 1.640 1.640 +0.010 ETRION CORPORATION ETX 30 0.520 0.520 0.520 +0.025 EXTENDICARE INC. EXE 20 8.260 8.160 8.240 +0.080 FIRST CAPITAL REALTY INC. FCR 8 18.550 18.440 18.550 +0.020 FIRST TRUST GLOBAL DIV SEEKER FUND FDS.UN 2 9.410 9.410 9.410 +0.460 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 13 546.280 528.770 546.280 +22.280 FINANCIAL 15 SPLIT CORP. II PR. FFN.PR.A 5 10.120 10.120 10.120 +0.010 FIRST QUANTUM J FM 537 16.470 16.000 16.120 -0.320 FIRST NATIONAL MORTGAGE INVESTMENT FUND FNM.UN 4 8.250 8.250 8.250 +0.040 FRANCO-NEVADA CORPORATION FNV 44 54.810 52.620 52.620 -2.370 FIRST MAJESTIC SILVER CORP FR 168 5.970 5.710 5.710 -0.380 CANYON SERVICES GROUP INC. FRC 175 10.080 9.680 9.810 -0.710 FREEHOLD ROYALTIES LTD. FRU 47 20.210 20.010 20.090 -0.560 FIRSTSERVICE CORPORATION SV FSV 9 60.500 59.000 59.280 -1.030 FINANCIAL 15 SPLIT CORP FTN 1 9.700 9.700 9.700 +0.030 FINANCIAL 15 SPLIT CORP FTN.PR.A 36 10.130 10.110 10.130 +0.010 FORTRESS PAPER LTD. 6.5% 31DEC16 FTP.DB 500 53.000 53.000 53.000 -7.030 FORTIS INC FTS 1192 37.750 37.000 37.740 +0.550 FINNING INTL FTT 58 28.720 27.670 27.910 -1.230 FORTUNA SILVER MINES INC FVI 133 4.270 4.100 4.140 -0.050 GOLDCORP INC G 175 21.430 20.920 20.990 -0.410 GABRIEL RES J GBU 115 0.830 0.800 0.800 +0.150 GIBSON ENERGY INC. GEI 37 31.950 31.120 31.880 -0.130 CGI GROUP INC. CL.A SV GIB.A 77 39.260 38.450 39.190 +0.740 GLOBAL DIV INV GR. INCOME TR. II GII.UN 14 1.340 1.320 1.340 -0.010 GILDAN ACTIVEWEAR INC. GIL 22 66.950 66.150 66.340 -0.390 GLENMARK CAPITAL CORP. GLM 5 0.580 0.580 0.580 GMP CAPITAL INC. GMP 7 6.600 6.340 6.500 0.000 GOLDQUEST MINING CORP GQC 5 0.105 0.105 0.105 -0.055 GRANITE REIT GRT.UN 1 41.360 41.360 41.360 -0.330 GLUSKIN SHEFF + ASSOCIATES INC. GS 21 29.150 28.690 28.690 -0.450 GRAN TIERRA ENERGY INC GTE 191 4.920 4.770 4.810 -0.280 KNIGHT THERAPEUTICS INC. GUD 38 6.010 5.840 5.940 +0.120 GUYANA GOLDFIELDS INC GUY 110 2.620 2.420 2.450 -0.140 GREAT-WEST LIFECO INC GWO 59 31.710 31.360 31.620 -0.120 GEAR ENERGY LTD GXE 148 3.940 3.680 3.770 -0.330 HUDSON S BAY COMPANY HBC 49 19.640 19.340 19.500 +0.150 HUDBAY MINERALS INC. HBM 131 8.420 8.230 8.300 -0.290 HOME CAPITAL GROUP INC. HCG 44 55.610 54.070 55.490 +1.370 HORIZONS BETAPRO S&P/TSX CAP ENBEAR ETF HED 48 15.000 14.060 14.930 +1.270 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 35 4.910 4.740 4.760 -0.520 HORIZONS BETAPRO S&P/TSX CAP FINS BL ETF HFU 4 24.700 24.410 24.410 -0.140 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 30 4.760 4.560 4.560 -0.320 HEALTHLEASE PROPERTIES REIT HLP.UN 43 14.110 14.100 14.110 0.000 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 44 6.450 6.130 6.130 -0.490 HORIZON NORTH LOGISTICS HNL 337 3.000 2.780 2.880 -0.160 HNZ GROUP INC. A HNZ.A 10 19.850 19.750 19.850 -0.150 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 278 5.920 5.780 5.790 +0.170 AMERICAN HOTEL INCOME PROPERTIES REIT LP HOT.UN 1 10.220 10.220 10.220 -0.030 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 1118 3.080 2.990 3.070 -0.100 HORIZONS ACTIVE PERF SHARES ETF CL E UN HPR 28 10.070 10.070 10.070 +0.030 H & R REAL EST UN HR.UN 254 22.630 22.380 22.420 -0.010 HUSKY ENERGY INC. HSE 149 26.120 25.470 25.690 -0.730 HIGH ARCTIC ENERGY SERVICES HWO 39 4.000 3.870 3.990 -0.090 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 223 5.270 5.240 5.250 +0.080 HORIZONS S&P/TSX 60 INDEX ETF HXT 47 26.700 26.500 26.570 -0.220 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 2 26.880 26.880 26.880 -0.190 HYDUKE ENERGY SERVICES INC. HYD 10 0.790 0.790 0.790 +0.310 ITHACA ENERGY INC IAE 477 1.400 1.300 1.320 -0.110 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 17 44.100 43.510 44.070 -0.350 INDEXPLUS INCOME FUND. IDX.UN 4 13.310 13.210 13.210 -0.110 INTACT FINANCIAL CORPORATION IFC 41 75.770 75.000 75.460 +0.750 INTERFOR CORPORATION IFP 92 17.360 17.140 17.170 -0.330 IGM FINANCIAL INC. IGM 21 44.890 44.530 44.590 -0.670 ING HIGH INCOME F R FUND IHL.UN 30 8.900 8.890 8.900 +0.010 IMPERIAL METALS CORP. III 14 9.550 9.430 9.430 -0.410 INTERRENT REIT IIP.UN 3 5.750 5.750 5.750 +0.010 IKKUMA RESOURCES CORP IKM 100 1.450 1.410 1.440 -0.100 IAMGOLD CORP IMG 210 2.170 2.080 2.080 -0.090 IMPERIAL OIL IMO 95 52.380 51.480 51.490 -1.520 IMAX CORP IMX 4 33.690 33.150 33.150 -0.450 IONA ENERGY INC. INA 135 0.140 0.140 0.140 0.000 INNERGEX RENEWABLE ENERGY INC. INE 154 10.970 10.750 10.760 -0.190 INNVEST REIT TRUST UNIT INN.UN 1 5.170 5.170 5.170 -0.020 INTER PIPELINE LTD. IPL 84 34.770 33.640 34.610 -0.450 IMVESCOR RESTAURANT GROUP INC. IRG 3 1.590 1.590 1.590 0.000 THE INTERTAIN GROUP LIMITED IT 78 13.470 13.350 13.360 -0.050 INTERTAPE POLYMER ITP 6 16.370 16.300 16.330 -0.180 IVANHOE MINES LTD. IVN 15 0.830 0.820 0.830 -0.030 JUST ENERGY GROUP INC. JE 38 5.430 5.400 5.420 -0.150 JFT STRATEGIES FUND JFS.UN 1 12.350 12.350 12.350 -0.090 JOURNEY ENERGY INC. JOY 5 7.410 7.410 7.410 -0.190 KINROSS GOLD CORP K 1377 2.600 2.360 2.390 -0.140 KLONDEX MINES LTD. KDX 23 1.790 1.750 1.750 -0.040 KEEK INC. KEK 15 0.100 0.100 0.100 +0.010 KELT EXPLORATION LTD. KEL 245 9.170 8.830 8.900 -0.450 KEYERA CORP. KEY 16 88.640 86.490 86.490 -3.500 KIRKLAND LAKE GOLD INC. KGI 96 3.950 3.640 3.680 -0.110 KELSO TECHNOLOGIES INC KLS 13 6.570 6.360 6.570 -0.010 KILLAM PROPERTIES INC. KMP 27 11.030 10.930 10.960 -0.030 KANE BIOTECH INC KNE 10 0.035 0.035 0.035 -0.010 KAIZEN DISCOVERY INC. KZD 10 0.390 0.390 0.390 LOBLAW COMPANIES LIMITED L 220 58.530 57.450 58.270 +0.930 LAURENTIAN BANK LB 12 49.700 49.200 49.400 -0.140 LEGACY OIL AND GAS INC. LEG 1641 4.300 3.940 3.950 -0.450 LABRADOR IRON ORE ROYALTY CORPORATION LIF 225 19.120 18.660 18.960 -0.480 LIQUOR STORES N.A. LTD. LIQ 6 13.170 13.100 13.100 -0.050 LUCKY STRIKE RES LTD LKY 10 0.010 0.010 0.010 -0.050 LUMENPULSE INC. LMP 1 14.370 14.370 14.370 -0.040 LINAMAR CORP LNR 20 57.940 57.250 57.510 -0.060 LONG RUN EXPLORATION LTD LRE 1619 2.930 2.800 2.810 -0.210 LAKE SHORE GOLD CORP. LSG 95 0.890 0.840 0.870 0.000 LIGHTSTREAM RESOURCES LTD. LTS 4036 2.770 2.280 2.610 -0.190 LUCARA DIAMOND CORP LUC 329 2.300 2.270 2.270 -0.020 LUNDIN MINING CORP. LUN 3463 5.070 4.990 5.050 +0.020 LUNDIN MINING CORP SUBS RECEIPTS LUN.R 120 5.000 5.000 5.000 -0.180 LEISUREWORLD SENIOR CARE CORP LW 12 14.190 13.910 14.160 +0.010 MAG SILVER CORP. MAG 33 7.440 7.150 7.180 -0.080 MAGELLAN AEROSPACE CORP. MAL 1 12.060 12.060 12.060 -0.100 MBAC FERTILIZER CORP. MBC 65 0.140 0.120 0.120 -0.015 MANITOBA TELECOM MBT 18 29.890 29.560 29.680 -0.080 MICROBIX J MBX 100 0.750 0.750 0.750 +0.160 MACRO ENTERPRISES INC. MCR 26 2.430 2.430 2.430 -0.490 MACDONALD DETTWILER MDA 9 86.320 85.920 86.320 +0.210 MAJOR DRILLING GRP MDI 14 6.730 6.650 6.670 +0.020 MEG ENERGY CORP. MEG 440 25.110 23.770 24.710 -1.620 MANITOK ENERGY INC. MEI 11 1.700 1.680 1.680 -0.100 MANULIFE FIN MFC 240 21.350 21.040 21.240 -0.010 MAPLE LEAF FOODS MFI 45 19.620 19.260 19.320 +0.020 MANULIFE FLOATING RATE SENIOR LOAN FUND MFR.UN 10 9.620 9.620 9.620 +0.070 MAGNA INTERNATIONAL INC. COMMON MG 6 110.490 110.000 110.490 -0.420 GENWORTH MI CANADA INC. MIC 15 39.060 38.840 39.060 +0.570 MART RESOURCES INC MMT 503 1.060 1.010 1.020 -0.060 MANDALAY RESOURCES CORP MND 70 0.940 0.930 0.930 -0.020 MARTINREA INTERNATIONAL INC. MRE 22 11.790 11.550 11.650 -0.280 MORGUARD N.A. RESIDENTIAL REIT MRG.UN 16 10.360 10.290 10.360 -0.020 MORGUARD UN MRT.UN 1 18.400 18.400 18.400 -0.100 METRO INC. MRU 12 78.260 77.600 78.240 +0.600 MILESTONE APARTMENTS REIT MST.UN 8 11.740 11.700 11.700 -0.050 MULLEN GROUP LTD. MTL 317 21.620 20.530 20.770 -0.840 MTY FOOD GROUP INC MTY 2 33.000 33.000 33.000 +0.350 MCEWEN MINING INC. MUX 36 1.560 1.430 1.430 -0.130 METHANEX CORP MX 3 65.040 62.930 63.080 -3.930 NATIONAL BANK OF CANADA NA 135 52.800 52.250 52.800 +0.120 NATIONAL BK OF CDA PR SERIES 32 NA.PR.W 8 25.050 25.020 25.050 +0.030 NEWALTA CORPORATION NAL 104 20.250 19.410 19.510 -0.810 NORBORD INC. NBD 8 22.000 21.770 21.880 -0.290 NORTHERN BLIZZARD RES. INC. NBZ 1 14.190 14.190 14.190 -0.450 NEVADA COPPER CORP. NCU 5 1.590 1.510 1.590 -0.140 NEW FLYER INDUSTIRES INC. NFI 31 13.240 13.040 13.230 -0.040 AFRICA HYDROCARBONS INC. NFK 50 0.010 0.010 0.010 -0.005 NOVAGOLD RES INC. NG 19 3.090 3.030 3.040 +0.090 NEW GOLD INC. NGD 206 4.150 4.040 4.070 -0.160 NIKO RES NKO 5 0.315 0.315 0.315 +0.005 NORTHLAND POWER INC. NPI 43 16.610 16.100 16.150 -0.600 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 4 29.250 29.040 29.040 -0.210 NEVSUN RES J NSU 78 3.880 3.710 3.780 -0.010 NEPTUNE TECHNOLOGIES & BIORESSOURCESINC. NTB 1 1.880 1.880 1.880 -0.010 NUVISTA ENERGY LTD. NVA 297 9.640 9.100 9.210 -0.720 THE NORTH WEST COMPANY INC. NWC 13 23.490 23.010 23.410 +0.180 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 5 9.920 9.920 9.920 -0.020 NUINSCO RES J NWI 20 0.015 0.015 0.015 -0.005 ONEX CORPORATION SV OCX 44 63.180 62.190 63.160 +0.560 OCEANAGOLD CORP. OGC 1018 1.970 1.910 1.920 -0.010 ASTON HILL OIL & GAS INCOME FUND OGF.UN 1 3.900 3.900 3.900 -0.110 ONCOLYTICS BIO ONC 5 0.900 0.900 0.900 +0.340 OSISKO GOLD ROYALTIES LTD. OR 47 14.340 13.950 13.950 -0.150 OIL SANDS SECTOR FUND OSF.UN 2 5.710 5.710 5.710 -0.140 OPEN TEXT CORP OTC 19 64.270 62.900 64.270 +1.410 PRIMERO MINING CORP. P 213 4.100 3.830 3.840 -0.240 PAN AMERICAN J PAA 42 10.760 10.430 10.440 -0.320 PRECISION DRILLING CORPORATION PD 199 8.840 8.340 8.450 -0.650 N A PALLADIUM PDL 5 0.190 0.190 0.190 +0.015 PALADIN RESOURCES LTD. PDN 45 0.310 0.310 0.310 -0.010 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 123 31.550 30.530 30.900 -0.970 PREMIER GOLD MINES LTD. PG 2352 1.990 1.890 1.940 +0.070 PENGROWTH ENERGY CORPORATION PGF 470 4.370 4.170 4.230 -0.170 PIMCO GLOBAL INCOME OPPORTUNITIES FUND PGI.UN 4 9.600 9.580 9.600 -0.260 PURE GOLD MINING INC. PGM 5 0.230 0.230 0.230 -0.105 PHX ENERGY SERVICES CORP. PHX 6 10.790 10.330 10.790 -1.010 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 49 26.630 26.100 26.630 +0.660 PARKLAND FUEL CORPORATION PKI 54 21.830 21.220 21.830 -0.340 PEAK POSITIONING TECHNOLOGIES INC. PKK 10 0.025 0.025 0.025 +0.005 PROMETIC LIFE SCIENCES INC. PLI 1113 1.710 1.650 1.680 0.000 PARALLEL ENERGY TRUST PLT.UN 43 2.850 2.760 2.760 -0.200 PLAZA RETAIL REIT PLZ.UN 15 4.000 3.960 3.960 -0.040 SENTRY SELECT PRIMARY METALS CORP. PME 1 2.550 2.550 2.550 -1.160 PERPETUAL ENERGY INC. PMT 81 1.390 1.320 1.340 -0.080 PINECLIFF ENERGY INC. PNE 388 1.470 1.400 1.450 -0.070 PANORIENT ENERGY CORP. POE 91 1.590 1.470 1.500 -0.090 POTASH CORPORATION OF SASKATCHEWAN INC POT 116 37.980 37.070 37.100 -0.590 PARAMOUNT RESOURCES LTD. POU 274 44.750 42.400 43.740 -2.260 POWER CORPORATION OF CANADA SV POW 85 29.500 29.260 29.420 -0.180 POWER CORP OF CDA 5.6% PR SER G POW.PR.G 1 26.460 26.460 26.460 +0.850 PEMBINA PIPELINE CORPORATION PPL 88 46.930 45.100 45.920 -0.550 PAINTED PONY PETROLEUM LTD. PPY 121 10.720 10.490 10.520 -0.340 PROBE MINES LTD PRB 1 2.140 2.140 2.140 -0.180 PACIFIC RUBIALES ENERGY CORP PRE 345 16.970 16.000 16.820 +0.080 PERSEUS MINING LIMITED PRU 70 0.280 0.275 0.280 0.000 PETROWEST CORPORATION PRW 50 0.980 0.940 0.950 -0.050 PULSE SEISMIC INC. PSD 10 3.010 3.000 3.000 -0.020 PERFORMANCE SPORTS GROUP LTD PSG 2 19.310 19.310 19.310 -0.140 PASON SYSTEMS INC. PSI 43 24.780 23.340 23.430 -2.120 PRAIRIESKY ROYALTY LTD. PSK 31 34.360 33.620 33.770 -0.890 PLATINUM GROUP METALS LTD. PTM 1409 0.930 0.930 0.930 +0.020 PURE TECHNOLOGIES LTD. PUR 15 7.870 7.850 7.870 -0.160 PRETIUM RESOURCES INC. PVG 31 5.510 5.340 5.440 +0.070 PARTNERS VALUE SPLIT CORP. AA PR SER 6 PVS.PR.D 4 24.600 24.600 24.600 +0.170 POWER FINANCIAL CORP. PWF 39 32.790 32.390 32.770 -0.160 PENN WEST PETROLEUM LTD. PWT 347 4.870 4.620 4.630 -0.420 PAREX RESOURCES INC. PXT 312 9.720 9.150 9.160 -0.950 BLACKPEARL RESOURCES INC. PXX 124 1.630 1.600 1.600 -0.030 QUEBECOR INC. CL.B SV QBR.B 144 29.200 28.750 29.150 +0.290 QUESTERRE ENERGY CORP QEC 10 0.720 0.720 0.720 0.000 ROMARCO MINERALS INC. R 115 0.600 0.570 0.570 -0.020 RITCHIE BROS AUCTIONEERS INC. RBA 48 27.260 26.850 26.850 -0.770 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 27 43.220 42.850 43.180 +0.290 ROCK ENERGY INC. RE 267 5.160 4.830 4.880 -0.440 CDN REAL ESTATE UN REF.UN 9 49.600 49.180 49.500 -0.100 RIOCAN REAL EST UN REI.UN 127 26.620 26.500 26.570 +0.070 REITMANS CANADA LTD. CL.A NV RET.A 10 6.160 6.070 6.080 -0.060 REDSTAR GOLD CORP RGC 10 0.040 0.040 0.040 0.000 RIDGEWOOD CDN INV GR BD FD RIB.UN 226 13.340 13.340 13.340 0.000 RIO ALTO MINING LIMITED RIO 280 2.600 2.420 2.440 -0.150 REDKNEE SOLUTIONS INC. RKN 246 4.090 3.870 4.000 -0.050 RETROCOM REIT RMM.UN 234 4.290 4.140 4.270 -0.030 RMP ENERGY INC. RMP 307 5.640 5.400 5.450 -0.340 RUBICON MINERALS CORP. RMX 235 1.060 0.970 0.970 -0.080 TRANSALTA RENEWABLES INC. RNW 1 12.000 12.000 12.000 -0.150 ROXGOLD INC. ROG 50 0.500 0.500 0.500 +0.010 RONA INC. RON 16 13.830 13.720 13.720 -0.040 RICHARDS PACKAGING INCOME FUND RPI.UN 3 13.300 13.300 13.300 +0.150 RAVEN ROCK STRATEGIC INCOME FUND RRF.UN 10 9.110 9.110 9.110 +0.100 RAGING RIVER EXPLORATION INC. RRX 314 7.130 6.990 7.000 -0.490 ROGERS SUGAR INC. RSI 87 4.520 4.480 4.500 +0.030 ARTEK EXPLORATION LTD. RTK 529 2.780 2.500 2.540 -0.160 RUSSEL METALS RUS 24 32.090 31.030 31.250 -1.710 ROYAL BANK OF CANADA RY 184 80.860 79.830 80.310 +0.220 RBC 5 YR. RESET PR. SERIES AX RY.PR.Y 13 25.000 25.000 25.000 +0.030 SHERRITT INTL RV S 761 2.740 2.520 2.520 -0.220 SAPUTO INC. SAP 41 30.950 30.480 30.760 -0.300 SEARS CANADA INC SCC 7 10.940 10.850 10.890 -0.050 SHAWCOR LTD SCL 9 48.450 47.960 48.120 -1.410 SPROTT RESOURCE CORP SCP 258 2.010 1.950 1.970 -0.060 SEABRIDGE GOLD INC. SEA 1 7.200 7.200 7.200 -0.310 SHORELINE ENERGY CORP. SEQ 500 0.415 0.415 0.415 -0.445 SECURE ENERGY SERVICES INC. SES 218 19.910 18.620 18.850 -1.640 SPROTT STRATEGIC FIXED INCOME FUND SFI.UN 130 7.520 7.490 7.520 +0.130 SPYGLASS RESOURCES CORP SGL 204 1.020 0.990 0.990 -0.030 SURGE ENERGY INC. SGY 1865 5.910 5.490 5.580 -0.450 SPROTT INC SII 53 2.390 2.270 2.270 -0.130 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 45 29.480 29.170 29.350 +0.210 SUN LIFE FINANCIAL INC. SLF 99 40.080 39.810 39.930 +0.150 SILVER WHEATON CORP. SLW 120 20.210 19.570 19.590 -0.740 SEMAFO J SMF 629 3.000 2.790 2.840 -0.190 SNC-LAVALIN SV SNC 141 46.850 45.440 45.500 -2.090 STUART OLSON INC. SOX 6 7.490 7.380 7.480 -0.260 SUPERIOR PLUS CORP. SPB 74 12.130 11.850 11.850 -0.270 SPARTAN ENERGY CORP. SPE 2271 2.940 2.770 2.850 -0.160 STORM RESOURCES LTD. SRX 65 5.080 4.770 4.850 -0.230 SANDSTORM GOLD LTD. SSL 44 3.210 2.970 2.980 -0.330 SILVER STANDARD RES INC. SSO 131 5.210 4.850 4.850 -0.470 STANTEC INC STN 1 70.400 70.400 70.400 -0.800 SOUTHERN PACIFIC RESOURES CORP STP 40 0.025 0.025 0.025 0.000 SUNCOR ENERGY INC. SU 336 38.100 37.010 37.240 -1.350 SANDVINE CORPORATION SVC 438 3.000 2.930 3.000 +0.100 SILVERCREST MINES INC SVL 2 1.480 1.440 1.440 -0.050 SILVERCORP METALS INC. SVM 6 1.390 1.340 1.340 -0.070 SAVANNA ENERGY SERVICES CORP SVY 151 5.810 5.540 5.740 -0.250 SIERRA WIRELESS SW 10 32.060 31.470 31.680 +0.230 STORNOWAY DIAMOND CORP. SWY 5 0.530 0.530 0.530 -0.020 TELUS CORPORATION T 80 41.040 40.640 41.040 +0.550 TRANSALTA CORPORATION TA 111 10.760 10.400 10.430 -0.330 TAG OIL LTD TAO 112 1.580 1.550 1.560 0.000 TWIN BUTTE ENERGY LTD. TBE 1623 1.430 1.390 1.420 -0.030 TECK RESOURCES LTD. CL.B SV TCK.B 1133 17.670 17.000 17.100 -0.730 TRANSCONTINENTAL INC. CL A SV TCL.A 31 15.680 15.410 15.510 -0.200 THOMPSON CREEK METALS COMPANY TCM 36 2.110 2.050 2.080 -0.060 TRICON CAPITAL GROUP INC. TCN 68 8.190 8.060 8.120 -0.120 TRICAN WELL TCW 252 9.480 9.010 9.250 -0.830 TORONTO-DOMINION BANK TD 162 55.830 55.340 55.540 +0.140 TRINIDAD DRILLING LTD. TDG 237 7.150 6.670 6.710 -0.520 TOSCANA ENERGY INCOME CORPORATION TEI 1 11.190 11.190 11.190 -0.220 TRILOGY ENERGY CORP. TET 181 16.240 15.120 15.210 -1.540 TRANSFORCE INC. TFI 87 26.890 26.270 26.810 +0.100 TRANSGLOBE J TGL 31 4.580 4.460 4.550 -0.200 TIM HORTONS INC. THI 5 91.620 91.330 91.620 -0.020 TAHOE RESOURCES INC. THO 19 19.810 19.270 19.400 -0.820 TOROMONT IND TIH 19 26.700 26.500 26.620 -0.320 TEKMIRA PHAMACEUTICALS CORP TKM 5 18.610 18.320 18.610 +0.510 TASEKO MINES LTD. TKO 30 1.410 1.380 1.390 -0.020 TALISMAN ENERGY INC. TLM 1124 6.970 6.010 6.110 -0.820 TALON METALS CORP TLO 5 0.330 0.330 0.330 +0.005 TIMBERCREEK MORTGAGE INVEST TMC 13 8.450 8.370 8.390 -0.030 TIMMINS GOLD CORP TMM 22 1.140 1.070 1.070 -0.070 TRUE NORTH APARTMENT REIT TN.UN 2 8.180 8.180 8.180 0.000 TRI ORIGIN EXPLORATION LTD TOE 40 0.010 0.010 0.010 -0.015 TORC OIL & GAS LTD. TOG 133 10.330 9.840 9.880 -0.700 TSO3 INC TOS 1 1.550 1.550 1.550 0.000 TOTAL ENERGY SERVICES INC. TOT 6 19.100 18.580 18.710 -0.890 TOURMALINE OIL CORP. TOU 59 39.730 38.500 38.640 -1.880 TEMPLE HOTELS INC. TPH 19 4.590 4.490 4.490 -0.090 THOMSON REUTERS CORP. TRI 86 42.560 42.000 42.490 +0.310 TRANSCANADA CORPORATION TRP 72 55.760 54.400 55.200 +0.110 TURQUOISE HILL RESOURCES LTD. TRQ 71 3.800 3.570 3.710 -0.140 TRANSAT A.T. INC. CLASS B TRZ.B 2 8.670 8.400 8.400 -0.170 TORSTAR CORP. CL. B NV TS.B 4 6.720 6.620 6.720 +0.210 TREVALI MINING CORPORATION TV 340 1.100 1.040 1.040 -0.050 TAMARACK VALLEY ENERGY LTD. TVE 212 4.530 4.320 4.400 -0.220 TWEED MARIJUANA INC. TWD 2 2.080 2.000 2.080 +0.080 TOREX GOLD RESOURCES INC. TXG 1507 1.380 1.250 1.260 -0.100 TREZ CAPITAL MORTGAGE INV. CORP. TZZ 10 8.060 8.060 8.060 -0.050 URANIUM PARTICIPATION CORP. U 24 5.170 5.050 5.060 -0.090 UEX CORP UEX 340 0.280 0.265 0.270 -0.010 UNI SELECT INC UNS 2 28.200 28.200 28.200 -0.210 URTHECAST CORP. UR 6 1.380 1.350 1.380 +0.030 U3O8 CORP UWE 350 0.045 0.040 0.040 +0.005 VERMILION ENERGY INC. VET 12 61.510 59.120 59.120 -3.470 VOGOGO INC. VGO 22 3.640 3.450 3.480 -0.100 SEVEN GENERATIONS ENERGY LTD. VII 350 22.170 20.900 21.350 -0.910 5N PLUS INC. VNP 35 2.250 2.190 2.210 +0.010 VALEANT PHARMACEUTICALS INTL INC. VRX 11 152.510 148.650 152.510 +1.120 PETRO-VICTORY ENERGY CORP. VRY 5 0.240 0.240 0.240 -0.015 VANGUARD CDN SHORT-TERM BOND INDEX ETF VSB 10 24.760 24.750 24.750 +0.020 VERESEN INC. VSN 89 17.560 17.390 17.410 -0.470 VERESEN INC. SUBS. RCPTS. VSN.R 20 17.500 17.500 17.500 +0.140 VIXS SYSTEMS INC. VXS 3 1.280 1.280 1.280 +0.030 WHITECAP RESOURCES INC. WCP 870 14.040 13.610 13.790 -0.610 WESDOME GOLD MINES LTD. WDO 10 0.790 0.780 0.780 -0.020 WESTERN FOREST PRODUCTS INC. WEF 1265 2.330 2.290 2.320 -0.020 WESTERNONE INC. WEQ 49 5.810 5.690 5.750 -0.130 WEST FRASER TIMBER WFT 176 60.480 59.820 60.060 +0.080 WI-LAN INC WIN 57 3.820 3.770 3.790 0.000 WPT INDUSTRIAL REIT USD WIR.U 2 10.300 10.250 10.300 +0.250 WESTJET AIRLINES LTD. WJA 193 31.750 29.710 29.920 -2.080 WAJAX CORP WJX 67 35.300 35.300 35.300 -0.160 GEORGE WESTON LIMITED WN 18 90.950 90.050 90.820 +0.660 WESTPORT INNOV WPT 11 6.660 6.520 6.520 -0.140 WESTERN POTASH CORPORATION WPX 85 0.335 0.335 0.335 -0.010 WESTERN ENERGY SVCS CORP WRG 50 6.780 6.600 6.620 -0.340 WSP GLOBAL INC. WSP 12 34.360 33.880 33.880 -0.570 WESTSHORE TERMINALS INVESTMENT CORP. WTE 10 34.380 33.770 34.380 +0.660 iSHARES CANADIAN UNIVERSE BOND INDEX ETF XBB 3 31.040 31.040 31.040 +0.010 iSHARES CANADIAN CORPORATE BD INDEX ETF XCB 19 21.310 21.310 21.310 +0.030 XTREME DRILLING AND COIL SERVICES CORP. XDC 45 3.020 2.940 2.970 -0.130 iSHARES S&P/TSX CAPPED ENERGY INDEX ETF XEG 1077 15.740 15.280 15.390 -0.650 iSHARES S&P/TSX CAPPED FINANCIALS INDEX XFN 56 31.510 31.370 31.510 -0.050 iSHARES S&P/TSX GLOBAL GOLD INDEX ETF XGD 322 8.710 8.400 8.410 -0.310 iSHARES S&P/TSX 60 INDEX ETF XIU 1767 21.250 20.980 21.100 -0.170 iSHARES S&P/TSX CAPPED REIT INDEX ETF XRE 27 16.630 16.580 16.580 +0.040 iSHARES CDN SHORT TERM BOND INDEX ETF XSB 19 28.550 28.550 28.550 +0.030 SIRIUS XM CANADA HOLDINGS INC. SV XSR 28 6.000 5.590 5.590 -0.210 TDB SPLIT CORP. PRIORITY EQUITY SHARES XTD.PR.A 1 10.200 10.200 10.200 0.000 iSHARES DIVERSIFIED MONTHLY INCOME ETF XTR 4 12.130 12.130 12.130 -0.040 AVANTE LOGIXX INC. XX 80 0.270 0.270 0.270 -0.010 YANGARRA RESOURCES LTD. YGR 107 2.100 1.900 1.900 -0.350 YAMANA GOLD INC YRI 981 4.580 4.270 4.300 -0.250 ZARGON OIL & GAS LTD. ZAR 51 6.060 5.850 5.850 -0.350 BMO MID CORPORATE BOND INDEX ETF ZCM 9 16.020 16.020 16.020 -0.010 BMO SHORT CORPORATE BOND INDEX ETF ZCS 1 14.740 14.740 14.740 0.000 BMO S&P/TSX EQUAL WEIGHT BANKS INDEX ETF ZEB 136 24.050 23.840 23.880 -0.140 ZENYATTA VENTURES LTD. ZEN 51 2.080 2.000 2.000 -0.110 BMO HI YLD US CORP BD HGD CAD INDEX ETF ZHY 1 15.790 15.790 15.790 0.000 BMO S&P/TSX LADDERED PREF SHARE IND ETF ZPR 0 BMO COVERED CALL CANADIAN BANKS ETF ZWB 6 17.380 17.380 17.380 -0.070 Trades: 32,738 Total Volume: 15,125,332 Total Value: $350,324,968 Advanced: 151 Declined: 383 Unchanged: 3,798 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.