Pure Trading Daily Market Summary November 06 2014 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDTL REAL ESTATE TR AAR.UN 222 4.480 4.440 4.450 -0.040 ADVANTAGE OIL & GAS LTD. AAV 356 5.240 4.690 5.210 +0.340 ATHABASCA MINERALS INC ABM 10 1.430 1.430 1.430 -0.080 ABSOLUTE SOFTWARE CORP. ABT 1 7.060 7.060 7.060 -0.040 BARRICK GOLD CORPORATION ABX 579 13.150 12.660 12.980 +0.540 AIR CANADA AC 1490 9.500 9.150 9.350 +0.420 ATCO LTD. CL.I NV ACO.X 9 45.040 44.550 44.950 +0.060 AUTOCANADA INC. ACQ 28 68.680 65.900 68.680 +3.680 ALARIS ROYALTY CORP AD 9 34.140 34.000 34.100 -0.050 AGNICO EAGLE MINES LIMITED AEM 136 26.950 25.830 26.670 +1.460 ARGENT ENERGY TRUST AET.UN 86 1.500 1.420 1.450 -0.030 ACTIVENERGY INCOME FUND AEU.UN 20 7.770 7.720 7.720 +0.260 AETERNA ZENTARIS INC. AEZ 16 0.740 0.690 0.700 -0.570 AGF MANAGEMENT LTD. CL.B NV AGF.B 33 10.430 10.140 10.400 +0.190 ALAMOS GOLD INC. AGI 95 8.410 7.990 8.110 +0.260 AGT FOOD AND INGREDIENTS INC. AGT 3 26.770 26.300 26.770 +0.720 AGRIUM INC AGU 110 113.020 111.730 112.410 +0.570 ASTON HILL FINANCIAL INC AHF 10 0.920 0.920 0.920 -0.060 ADVANTAGED CDN HIGH YIELD BOND FD A AHY.UN 10 9.110 9.110 9.110 -0.030 ALTUS GROUP LIMITED AIF 8 21.410 21.300 21.410 -0.040 AIMIA INC. AIM 60 17.160 16.790 17.140 -0.220 ASANKO GOLD INC. AKG 457 1.670 1.580 1.610 +0.110 ALTAGAS LTD. ALA 29 44.710 43.720 44.120 -0.200 ALTIUS MINERALS CORP. ALS 15 10.250 10.090 10.190 -0.030 AUTOMODULAR CORPORATION AM 38 2.120 2.110 2.120 +0.010 AINSWORTH LUMBER CO. LTD ANS 55 2.510 2.460 2.510 +0.070 SPHERE 3D CORPORATION ANY 1 8.540 8.540 8.540 +0.800 AFRICA OIL CORP AOI 34 3.570 3.470 3.480 -0.020 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 21 35.470 34.980 35.020 -0.640 ALGONQUIN POWER & UTILITIES CORP. AQN 310 9.460 9.250 9.420 +0.210 ARGONAUT GOLD INC. AR 184 2.340 2.020 2.020 -0.210 AECON GROUP INC ARE 44 14.330 13.870 13.940 -0.410 ARC RESOURCES LTD. ARX 96 27.540 26.900 27.410 +0.620 ALACER GOLD CORP. ASR 901 1.990 1.840 1.920 +0.100 ATS AUTOMATION ATA 39 14.730 14.360 14.440 +0.040 ATAC RESOURCES LTD ATC 5 0.455 0.455 0.455 -0.055 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 42 39.220 38.650 39.190 +0.490 ATHABASCA OIL CORPORATION ATH 5512 3.260 3.080 3.180 -0.010 ATLANTIC POWER CORP. ATP 52 2.440 2.360 2.360 -0.060 ARGENTEX MINING CORP ATX 40 0.050 0.050 0.050 -0.025 AURICO GOLD INC. AUQ 137 3.550 3.440 3.480 +0.130 AVIGILON CORPORATION AVO 78 19.440 18.420 18.600 -0.990 ARTIS REIT AX.UN 73 15.610 15.390 15.410 -0.310 AXIA NETMEDIA J AXX 450 2.750 2.750 2.750 +0.040 AMAYA GAMING GROUP INC. AYA 6 33.180 32.950 32.970 -0.180 BANRO CORP. BAA 85 0.185 0.175 0.175 -0.005 BADGER DAYLIGHTING LTD. BAD 7 28.370 27.970 28.290 +0.240 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 0 BALMORAL RESOURCES LTD. BAR 84 1.020 0.980 1.020 +0.100 BLACKBERRY LIMITED BB 48 11.760 11.640 11.700 +0.160 BOMBARDIER INC. CL. A MV BBD.A 1 3.890 3.890 3.890 +0.050 BOMBARDIER INC. CL. B SV BBD.B 2613 3.860 3.800 3.830 +0.020 COTT CORP BCB 206 8.000 7.000 7.180 +0.220 BCE INC. BCE 18 51.620 50.600 50.890 -0.210 BCE INC. CUMUL REDEEM FIRST PR SER AD BCE.PR.D 1 22.250 22.250 22.250 +0.050 BCE SER AF 1ST PREF. BCE.PR.F 2 21.040 21.040 21.040 -0.060 BEAR CREEK MINING CORP BCM 16 1.320 1.300 1.300 +0.070 BLACK DIAMOND GROUP LIMITED BDI 27 19.190 18.340 18.910 +0.860 BIRD CONSTRUCTION INC. BDT 1 13.210 13.210 13.210 -0.220 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 9 69.720 69.300 69.500 -1.620 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 24 34.390 33.970 34.280 -0.030 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 21 33.500 33.360 33.360 +0.080 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 2 45.270 45.270 45.270 -0.110 BIRCHCLIFF ENERGY LTD. BIR 375 9.810 8.670 9.610 +0.800 BALLARD POWER SYSTEMS INC BLD 18 3.200 3.160 3.160 +0.030 BORALEX INC. BLX 1 13.130 13.130 13.130 +0.090 BANK OF MONTREAL BMO 91 82.840 81.480 81.540 -0.990 BMO 5 YR CL B PR SERIES 27 BMO.PR.S 1 25.450 25.450 25.450 -0.070 BIONICHE LIFE J BNC 5 0.210 0.210 0.210 -0.025 BONTERRA ENERGY CORP. BNE 10 49.860 49.040 49.650 +0.230 BANKERS PETROLEUM LTD. BNK 2171 4.250 3.960 4.200 +0.100 BONAVISTA ENERGY CORPORATION BNP 97 10.330 9.970 10.260 +0.110 BANK OF NOVA SCOTIA BNS 85 67.690 67.000 67.030 -0.270 AIRBOSS AMERICA J BOS 1 9.690 9.690 9.690 -0.360 BROOKFIELD CANADA OFFICE PROPERTIES BOX.UN 1 26.570 26.570 26.570 -0.500 BRIGHTPATH EARLY LEARNING INC. BPE 3340 0.400 0.400 0.400 +0.030 BOSTON PIZZA ROYALTIES INCOME FUND BPF.UN 1 21.270 21.270 21.270 +0.270 BROOKFIELD OFFICE PTY INC. AAA PR SER AA BPO.PR.A 10 25.160 25.160 25.160 +0.060 BRAZIL RESOURCES INC. BRI 10 0.580 0.580 0.580 -0.090 BRI-CHEM CORP BRY 11 1.170 1.170 1.170 -0.030 BTB REIT BTB.UN 65 4.890 4.870 4.870 -0.030 BAYTEX ENERGY CORP. BTE 117 32.110 31.210 32.000 -0.140 B2GOLD CORP. BTO 1740 1.850 1.710 1.750 +0.060 BELLATRIX EXPLORATION LTD BXE 301 5.080 4.640 5.040 +0.140 CAE INC CAE 44 14.970 14.870 14.960 -0.010 CANAM GROUP INC. CAM 62 9.640 9.300 9.400 -0.070 CDN APARTMENT UN CAR.UN 39 24.930 24.610 24.660 -0.370 CASCADES INC CAS 559 6.050 5.720 6.000 0.000 CALLIDUS CAPITAL CORPORATION CBL 25 20.950 20.900 20.900 0.000 iSHARES 1-5 YEAR LADD CORP BND IN ETF CBO 54 19.530 19.520 19.520 -0.010 COGECO CABLE INC. SV CCA 27 63.900 62.840 63.500 +0.380 CCL INDUSTRIES INC. CL. B NV CCL.B 56 120.760 114.660 119.000 +5.000 CAMECO CORP CCO 56 19.250 18.940 19.130 -0.070 CATAMARAN CORPORATION CCT 9 55.110 54.500 55.110 +0.650 COUNTERPATH CORPORATION CCV 1 1.030 1.030 1.030 +0.010 CANELSON DRILLING INC CDI 38 5.590 5.520 5.570 -0.060 CENTAMIN PLC. CEE 55 0.890 0.880 0.880 -0.050 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 167 8.700 8.230 8.680 +0.340 CONTACT EXPLORATION INC CEX 20 0.305 0.305 0.305 -0.025 CANACCORD GENUITY GROUP INC. CF 230 9.160 8.770 8.880 -0.500 CARFINCO FINANCIAL GROUP INC. CFN 1 11.100 11.100 11.100 0.000 CANFOR CORP CFP 36 26.790 26.410 26.790 +0.250 CALFRAC WELL SERVICES LTD. CFW 242 13.640 12.730 13.570 +0.500 CANFOR PULP PRODUCTS INC. CFX 5 13.430 13.030 13.380 +0.300 CENTERRA GOLD INC. CG 191 4.880 4.570 4.640 +0.180 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 161 2.350 2.190 2.210 +0.160 iSHARES GOLD BULLION ETF CGL 8 10.160 10.160 10.160 +0.020 CINEPLEX INC. CGX 20 42.910 42.460 42.460 -0.280 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 50 20.750 20.600 20.620 -0.090 CHORUS AVIATION INC. CL B CHR.B 22 4.540 4.510 4.540 -0.030 CI FINANCIAL CORP. CIX 91 33.930 33.230 33.810 +0.590 CARDINAL ENERGY LTD. CJ 27 17.480 17.150 17.190 +0.710 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 47 21.130 20.810 20.940 -0.100 CHINOOK ENERGY INC. CKE 13 1.740 1.650 1.740 +0.110 CLARKE INC CKI 1 10.490 10.490 10.490 +0.690 CONNACHER OIL & GAS LTD. CLL 260 0.100 0.100 0.100 +0.005 CLEARWATER SEAFOODS INCORPORATED CLR 22 11.210 10.850 11.200 +0.450 CELESTICA INC SV CLS 28 12.690 12.480 12.630 +0.120 CANADIAN IMPERIAL BANK OF COMMERCE CM 135 103.810 102.820 103.460 -0.080 COMPUTER MODELLING GROUP LTD CMG 61 10.690 10.560 10.640 +0.040 iSHARES PREMIUM MONEY MARKET ETF CMR 23 50.020 50.000 50.000 0.000 CANACOL ENERGY LTD CNE 295 3.690 3.540 3.660 +0.010 CONTINENTAL GOLD LIMITED CNL 131 1.850 1.770 1.830 +0.140 CDN NATURAL RES CNQ 179 39.690 38.300 39.690 +1.390 CANADIAN NATIONAL RAILWAY CO. CNR 66 79.600 78.900 79.140 +0.260 CARDIOME PHARMA CORP COM 1 9.340 9.340 9.340 +0.080 CANADIAN OIL SANDS LIMITED COS 364 17.090 16.780 16.880 +0.100 COXE COMMODITY STRATEGY FD CL A UNITS COX.UN 10 7.750 7.750 7.750 -0.620 CANADIAN PACIFIC RAILWAY LIMITED CP 52 235.170 233.310 234.850 +1.760 iSHARES S&P/TSX CDN PREF SHARE IND ETF CPD 12 16.390 16.380 16.380 0.000 CRESCENT POINT ENERGY CORP. CPG 423 36.530 35.300 36.100 -0.270 COALSPUR MINES LIMITED CPT 200 0.020 0.020 0.020 -0.005 CAPITAL POWER CORPORATION CPX 13 26.010 25.780 25.980 +0.310 CEQUENCE ENERGY LTD. CQE 495 1.620 1.460 1.610 +0.080 CREW ENERGY INC CR 206 7.510 6.800 7.410 +0.450 CLAUDE RES CRJ 15 0.225 0.225 0.225 0.000 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 140 13.030 12.930 12.930 -0.150 CAPSTONE MINING CORP. CS 1034 2.030 1.970 2.030 -0.020 CAPSTONE INFRASTRUCTURE CORP. CSE 33 4.200 4.140 4.160 -0.010 CHARTWELL RETIREMENT RESIDENCES CSH.UN 193 11.710 11.470 11.490 -0.170 CONTRANS GROUP INC. CSS 36 14.960 14.910 14.920 -0.040 CONSTELLATION SOFTWARE INC. CSU 76 318.980 314.000 318.980 +4.690 CORBY SPIRIT AND WINE LTD VOTING CLA A CSW.A 5 23.500 22.600 23.500 +3.000 CANADIAN TIRE CORPORATION CL. A NV CTC.A 36 127.110 124.000 124.750 +0.690 CANADIAN UTILITIES LTD. CL.A NV CU 27 37.350 36.960 37.020 -0.130 COMINAR R E UN CUF.UN 80 19.120 18.920 18.940 -0.270 COPPER MINING CORPORATION CUM 53 1.940 1.870 1.870 -0.090 CANEXUS CORPORATION CUS 132 3.640 3.560 3.580 -0.030 CENOVUS ENERGY INC. CVE 207 28.190 27.570 28.020 -0.200 CERVUS EQUIPMENT CORPORATION CVL 2 18.200 18.200 18.200 0.000 CDN WESTERN BANK CWB 11 36.900 36.640 36.900 -0.100 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 63 27.600 27.010 27.020 -0.640 COUNSEL CORP CXS 15 1.480 1.480 1.480 -0.020 CAYDEN RESOURCES INC. CYD 18 2.370 2.360 2.370 +0.060 CDN ZINC CORP J CZN 5 0.235 0.235 0.235 +0.005 DREAM OFFICE REIT D.UN 64 28.190 27.730 27.800 -0.440 DUNDEE CORP. CL.A SV DC.A 7 16.080 15.910 15.960 -0.100 DOMINION DIAMOND CORPORATION DDC 14 15.730 15.390 15.730 +0.320 DELPHI ENERGY CORP. DEE 526 2.130 1.910 2.080 +0.170 DIVIDEND 15 SPLIT CORP PR A DF.PR.A 30 10.120 10.120 10.120 +0.010 DIVIDEND 15 SPLIT CORP. DFN.PR.A 10 10.190 10.190 10.190 0.000 DETOUR GOLD CORP. DGC 1353 6.740 6.250 6.470 +0.320 DATA GROUP LTD. DGI 5 0.530 0.530 0.530 -0.600 DIVIDEND GROWTH SPLIT CORP. PREF DGS.PR.A 160 10.230 10.200 10.210 -0.040 DH CORPORATION DH 23 37.740 37.320 37.460 -0.060 DHX MEDIA LTD. COMMON VOTING DHX.B 223 9.620 9.410 9.500 -0.120 DOREL INDUSTRIES INC. CL.B SV DII.B 4 35.040 34.950 34.950 -0.720 DREAM INDUSTRIAL REIT DIR.UN 51 9.110 9.050 9.060 -0.060 HORIZONS U.S. DOLLAR CURRENCY ETF USD DLR.U 162 9.950 9.950 9.950 0.000 DENISON MINES CORP DML 624 1.060 1.030 1.040 -0.030 CIPHER PHARMACEUTICALS INC. DND 17 16.130 15.600 15.850 +0.760 DOLLARAMA INC. DOL 12 102.450 101.350 101.590 -0.610 BRP INC. DOO 10 25.310 25.010 25.310 +0.290 DUNDEE PRECIOUS METALS INC. DPM 152 3.140 2.860 2.990 +0.120 MEDICAL FACILITIES CORP. DR 9 18.210 18.170 18.190 +0.200 DREAM GLOBAL REIT 5.5% 31JUL18 DRG.DB 210 102.350 102.350 102.350 +0.100 DREAM GLOBAL REIT DRG.UN 154 8.980 8.850 8.860 -0.090 DREAM UNLIMITED CORP. DRM 1 12.930 12.930 12.930 -0.650 DIRTT ENVIRONMENTAL SOLUTIONS LTD. DRT 19 3.600 3.480 3.600 +0.050 DESCARTES SYS DSG 59 16.980 16.330 16.940 +0.600 DOUBLELINE INCOME SOLUTIONS TR UN DSL.UN 10 9.440 9.440 9.440 +0.040 DEETHREE EXPLORATION LTD. DTX 1002 6.450 6.180 6.400 +0.130 DRAGONWAVE INC. DWI 4 1.190 1.190 1.190 0.000 ENCANA CORP. ECA 182 21.040 20.560 20.970 -0.030 ENERCARE INC. ECI 61 14.970 14.830 14.850 -0.010 ENDEAVOUR SILVER CORP. EDR 15 3.300 3.210 3.300 +0.270 ENDEAVOUR MINING CORPORATION EDV 55 0.465 0.450 0.465 +0.030 ELEMENT FINANCIAL CORPORATION EFN 76 13.540 13.240 13.510 +0.070 ENERGY FUELS INC. EFR 2 7.490 7.490 7.490 +0.720 ENERFLEX LTD. EFX 12 16.500 16.300 16.360 +0.430 EAGLE ENERGY TRUST EGL.UN 13 3.660 3.590 3.650 +0.010 EXCHANGE INCOME CORPORATION EIF 10 19.620 19.350 19.420 -0.300 EXCHANGE INCOME CORP 7 YR 5.35% 31MAR20 EIF.DB.F 130 84.000 84.000 84.000 +5.000 CANOE EIT INCOME FUND TRUST EIT.UN 125 12.400 12.370 12.370 -0.020 CANOE EIT INCOME FUND E WTS EIT.WT.E 560 0.015 0.015 0.015 -0.005 ELDORADO GOLD ELD 342 6.160 5.870 6.000 +0.300 ELKWATER RESOURCES LTD ELW 110 0.180 0.170 0.175 -0.025 EMERA INCORPORATED EMA 30 37.770 37.240 37.470 -0.170 EMPIRE COMPANY LTD. CL.A NV EMP.A 18 78.890 78.350 78.640 -0.670 ENBRIDGE INC ENB 26 52.360 51.520 51.600 -0.460 ENBRIDGE INC. PR SERIES 11 ENB.PF.C 5 25.240 25.240 25.240 -0.150 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 161 29.950 29.630 29.910 +0.170 ENBRIDGE INCOME FD HLDGS INC RCPTS ENF.R 1 29.820 29.820 29.820 +0.420 EPSILON ENERGY LTD. EPS 1 3.720 3.720 3.720 +0.060 EQUITABLE GROUP INC. EQB 2 65.000 64.900 64.900 -0.190 ENERPLUS CORPORATION ERF 55 15.430 14.980 15.210 -0.070 ENSIGN ENERGY SERVICES INC. ESI 22 13.090 12.870 13.070 -0.010 ENGHOUSE SYSTEMS LTD. ESL 6 39.850 39.040 39.850 +0.830 ESSENTIAL ENERGY SERVICES LTD. ESN 203 2.010 1.980 2.010 +0.060 ESPIAL GROUP INC. ESP 66 1.550 1.520 1.520 -0.120 EAST WEST PETROLEUM CORP. EW 5 0.120 0.120 0.120 -0.120 EXTENDICARE INC. EXE 15 8.230 8.150 8.190 -0.020 EXFO INC. EXF 1 4.150 4.150 4.150 +0.160 FIRST CAPITAL REALTY INC. FCR 18 18.500 18.220 18.240 -0.260 FIRST CAPITAL REALITY INC. 5.40% 31JAN19 FCR.DB.E 90 102.470 102.470 102.470 +0.970 FIRST CAPITAL REALTY INC. 5.25% 31JAN19 FCR.DB.F 90 101.530 101.530 101.530 +0.520 FIRST CAPITAL REALTY INC. 4.75% 31JUL19 FCR.DB.I 90 99.850 99.850 99.850 +1.910 FIRST CAPITAL REALTY INC. 4.45% 28FEB20 FCR.DB.J 90 98.000 98.000 98.000 +0.360 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 26 550.300 540.920 541.750 -1.990 FINANCIAL 15 SPLIT CORP. II PR. FFN.PR.A 26 10.110 10.090 10.090 -0.010 iSHARES CDN FIN MONTHLY INCOME ETF FIE 7 7.440 7.440 7.440 +0.050 FIRST QUANTUM J FM 420 16.450 15.960 16.100 -0.190 FIRST NATIONAL FINANCIAL CORPORATION FN 1 23.350 23.350 23.350 -0.120 FIRST NICKEL INC. FNI 110 0.020 0.020 0.020 -0.005 FRANCO-NEVADA CORPORATION FNV 4 54.700 53.560 53.560 +2.120 FALCO RESOURCES LTD. FPC 10 0.380 0.380 0.380 -0.035 FIRST MAJESTIC SILVER CORP FR 99 5.700 5.360 5.510 +0.250 CANYON SERVICES GROUP INC. FRC 149 10.940 10.410 10.900 +0.230 FREEHOLD ROYALTIES LTD. FRU 87 21.550 20.880 21.470 +0.380 FIRST TRUST ADVANT SHT DUR HI YLD BD FD FSD.UN 14 10.920 10.920 10.920 +0.020 FIRSTSERVICE CORPORATION SV FSV 3 59.310 58.930 59.290 +0.240 FINANCIAL 15 SPLIT CORP FTN.PR.A 43 10.130 10.110 10.110 -0.030 FORTIS INC FTS 136 37.800 37.290 37.320 -0.270 FINNING INTL FTT 63 29.020 28.740 28.770 +0.340 FORTUNA SILVER MINES INC FVI 61 4.140 3.900 4.010 +0.290 GOLDCORP INC G 110 21.510 20.540 21.190 +0.980 GABRIEL RES J GBU 5 0.740 0.740 0.740 -0.060 GREAT CANADIAN GAMING CORP GC 16 21.610 21.200 21.200 +0.870 GIBSON ENERGY INC. GEI 35 31.710 31.480 31.650 -0.350 GASFRAC ENERGY SERVICES INC. GFS 30 0.800 0.800 0.800 -0.050 GARIBALDI RESOURCES CORP GGI 5 0.180 0.180 0.180 -0.030 CGI GROUP INC. CL.A SV GIB.A 74 39.920 39.580 39.920 +0.380 GLOBAL DIV INV GR. INCOME TR. II GII.UN 5 1.330 1.330 1.330 +0.010 GILDAN ACTIVEWEAR INC. GIL 23 66.390 66.140 66.280 -0.250 GLENTEL INC GLN 1 10.990 10.990 10.990 +1.340 GMP CAPITAL INC. GMP 5 6.350 6.340 6.350 -0.280 GMP CAPITAL INC. PR. SERIES B GMP.PR.B 3 19.020 19.020 19.020 -0.870 GREAT PANTHER SILVER LIMITED GPR 35 0.790 0.780 0.780 -0.010 BSM TECHNOLGIES INC GPS 2 1.520 1.520 1.520 -0.170 GRENVILLE STRATEGIC ROYALTY CORP. GRC 40 0.710 0.710 0.710 +0.050 GRANITE REIT GRT.UN 109 41.800 41.460 41.800 +0.250 GLUSKIN SHEFF + ASSOCIATES INC. GS 8 29.380 28.750 29.380 +0.680 GRAN TIERRA ENERGY INC GTE 170 5.260 4.990 5.260 +0.130 KNIGHT THERAPEUTICS INC. GUD 18 5.890 5.800 5.850 -0.020 GUYANA GOLDFIELDS INC GUY 94 2.400 2.280 2.330 +0.150 GREAT-WEST LIFECO INC GWO 41 32.130 31.670 31.870 -0.230 GEAR ENERGY LTD GXE 19 3.980 3.850 3.960 +0.010 HUDSON S BAY COMPANY HBC 17 19.760 19.530 19.530 -0.270 HORIZONS BETAPRO CMX GOLD BULN BEAR PLUS HBD 15 21.780 21.780 21.780 +0.730 HUDBAY MINERALS INC. HBM 207 8.100 7.930 7.940 -0.200 HOME CAPITAL GROUP INC. HCG 140 53.010 50.750 51.710 -3.850 HORIZONS BETAPRO S&P/TSX CAP ENBEAR ETF HED 39 13.980 13.490 13.520 -0.560 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 9 5.210 5.150 5.210 +0.130 HORIZONS ACTIVE FLOATING RATE BOND ETF C HFR 31 10.140 10.140 10.140 +0.010 HORIZONS BETAPRO S&P/TSX CAP FINS BL ETF HFU 16 24.950 24.610 24.610 +0.200 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 14 4.650 4.640 4.640 +0.140 HIGH LINER HLF 2 22.000 21.950 22.000 +1.780 HEALTHLEASE PROPERTIES REIT HLP.UN 36 14.120 14.100 14.100 -0.010 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 2507 6.210 5.310 5.380 -0.640 HORIZON NORTH LOGISTICS HNL 267 3.360 3.190 3.300 0.000 HORIZONS BETAPRO NYMEX NAT GAS BULL PLUS HNU 474 13.270 11.440 13.120 +3.720 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 302 5.730 5.640 5.660 +0.120 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 996 3.140 3.070 3.130 -0.070 HORIZONS ACTIVE PERF SHARES ETF CL E UN HPR 74 10.080 10.070 10.070 -0.010 H&R REIT 5.4% 30NOV18 HR.DB.H 30 107.500 107.500 107.500 -0.500 H & R REAL EST UN HR.UN 305 22.340 21.910 21.950 -0.430 HEROUX-DEVTEK HRX 1 10.790 10.790 10.790 +0.720 HUSKY ENERGY INC. HSE 133 26.620 26.040 26.260 -0.210 HORIZONS ACTIVE US FLOATING RATE BOND E HUF.U 20 10.010 10.010 10.010 -0.010 HIGH ARCTIC ENERGY SERVICES HWO 6 4.130 4.060 4.100 +0.060 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 112 5.140 5.080 5.130 +0.010 HORIZONS S&P/TSX 60 INDEX ETF HXT 26 26.930 26.760 26.820 -0.060 ITHACA ENERGY INC IAE 72 1.420 1.400 1.420 +0.030 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 1060 42.740 41.940 42.180 -0.800 IND ALLIANCE INS & FIN SERV. 6% A SER E IAG.PR.E 130 INDEXPLUS INCOME FUND. IDX.UN 26 13.430 13.310 13.350 -0.130 IVANHOE ENERGY IE 4 1.210 1.180 1.180 -0.500 INTACT FINANCIAL CORPORATION IFC 67 78.460 77.780 78.460 +0.460 INTERFOR CORPORATION IFP 36 17.320 16.970 17.200 +0.250 IGM FINANCIAL INC. IGM 22 45.590 45.010 45.590 +0.650 ING HIGH INCOME F R FUND IHL.UN 20 8.910 8.900 8.900 -0.010 IMPERIAL METALS CORP. III 11 9.110 8.800 8.900 -0.110 IKKUMA RESOURCES CORP IKM 184 1.500 1.460 1.460 -0.040 IAMGOLD CORP IMG 787 1.990 1.780 1.950 +0.220 IMPERIAL OIL IMO 31 53.620 52.250 53.620 +0.560 IMAX CORP IMX 16 33.400 32.930 33.060 -0.760 IONA ENERGY INC. INA 400 0.125 0.125 0.125 -0.015 INNERGEX RENEWABLE ENERGY INC. INE 32 10.860 10.740 10.810 +0.020 INNVEST REIT TRUST UNIT INN.UN 9 5.500 5.360 5.500 +0.120 INTER PIPELINE LTD. IPL 46 35.320 34.330 34.800 -0.150 IMVESCOR RESTAURANT GROUP INC. IRG 40 1.590 1.470 1.540 -0.020 IRON CREEK CAPITAL CORP IRN 100 0.080 0.080 0.080 +0.055 THE INTERTAIN GROUP LIMITED IT 278 13.860 13.290 13.570 +0.260 INTERTAPE POLYMER ITP 29 17.530 16.890 16.890 -0.070 IVANHOE MINES LTD. IVN 90 0.970 0.920 0.930 +0.030 JUST ENERGY GROUP INC. JE 51 5.460 5.440 5.450 0.000 JFT STRATEGIES FUND JFS.UN 22 12.400 12.360 12.400 +0.050 KINROSS GOLD CORP K 1632 2.730 2.360 2.540 +0.260 KLONDEX MINES LTD. KDX 109 1.760 1.700 1.760 +0.060 KELT EXPLORATION LTD. KEL 208 9.770 9.330 9.750 +0.340 KEYERA CORP. KEY 17 92.360 91.000 92.360 +0.740 KIRKLAND LAKE GOLD INC. KGI 176 3.670 3.340 3.480 +0.170 STELLAR BIOTECHNOLOGIES INC. KLH 10 1.510 1.510 1.510 +0.060 KELSO TECHNOLOGIES INC KLS 2 6.620 6.620 6.620 +0.050 KILLAM PROPERTIES INC. KMP 12 10.950 10.820 10.910 +0.020 LOBLAW COMPANIES LIMITED L 56 58.310 57.320 57.560 -0.840 LAURENTIAN BANK LB 4 49.630 49.510 49.510 -0.150 BROMPTON LIFECO SPLIT CORP PREF SHARES LCS.PR.A 9 10.130 10.130 10.130 +0.060 LEGACY OIL AND GAS INC. LEG 338 4.290 4.020 4.250 +0.100 CDN LIFE COS SPLIT CORP. 2012 PR LFE.PR.B 2 10.250 10.250 10.250 -0.010 LABRADOR IRON ORE ROYALTY CORPORATION LIF 77 19.180 18.700 18.780 -0.390 LIQUOR STORES N.A. LTD. LIQ 6 13.590 13.540 13.540 +0.040 LINAMAR CORP LNR 58 65.540 63.030 64.120 +0.690 LONG RUN EXPLORATION LTD LRE 2673 2.860 2.760 2.840 -0.110 LAKE SHORE GOLD CORP. LSG 115 0.860 0.840 0.850 +0.060 LIGHTSTREAM RESOURCES LTD. LTS 728 2.800 2.590 2.720 -0.070 LUCARA DIAMOND CORP LUC 180 2.280 2.240 2.260 -0.030 LUNDIN MINING CORP. LUN 1740 5.160 5.070 5.120 0.000 LEVON RES LTD LVN 5 0.255 0.255 0.255 +0.015 LEISUREWORLD SENIOR CARE CORP LW 20 14.120 13.960 13.960 -0.230 LEUCROTTA EXPLORATION INC. LXE 37 1.710 1.590 1.710 +0.120 LYDIAN INTERNATIONAL LTD LYD 15 0.530 0.530 0.530 -0.020 MAG SILVER CORP. MAG 37 7.170 6.900 7.000 +0.280 MANITOBA TELECOM MBT 91 29.370 28.310 28.450 -1.380 MACDONALD DETTWILER MDA 5 86.110 85.630 85.850 -0.430 MEDIAGRIF INTERAC MDF 4 18.000 18.000 18.000 +0.460 MAJOR DRILLING GRP MDI 16 6.800 6.600 6.790 +0.230 MIDWAY GOLD CORP MDW 5 0.730 0.730 0.730 -0.320 MEG ENERGY CORP. MEG 293 27.310 26.030 26.770 +0.350 MANITOK ENERGY INC. MEI 48 1.740 1.630 1.740 -0.040 MARAUDER RES EAST COAST INC MES 600 0.005 0.005 0.005 -0.015 MANULIFE FIN MFC 1431 21.520 21.140 21.170 -0.340 MAPLE LEAF FOODS MFI 37 19.400 19.200 19.350 +0.030 MAGNA INTERNATIONAL INC. COMMON MG 1 119.930 119.930 119.930 +2.630 GENWORTH MI CANADA INC. MIC 50 41.820 40.040 41.540 +1.540 PRECIOUS METALS AND MINING TRUST MMP.UN 2 1.840 1.830 1.840 +0.060 MART RESOURCES INC MMT 1539 1.030 1.010 1.030 0.000 MANDALAY RESOURCES CORP MND 20 0.920 0.920 0.920 +0.050 NORTHWEST INTER HEALTHCARE PROPE REIT MOB.UN 25 2.130 2.120 2.120 -0.140 MARTINREA INTERNATIONAL INC. MRE 65 12.200 12.130 12.180 -0.220 METRO INC. MRU 6 78.500 78.210 78.500 -0.300 MORNEAU SHEPELL INC. MSI 9 17.130 17.090 17.100 +0.340 MERUS LABS INTERNATIONAL INC. MSL 22 1.720 1.700 1.720 -0.030 MILESTONE APARTMENTS REIT MST.UN 33 11.680 11.580 11.620 -0.060 TIMBERCREEK SENIOR MTGE INV CORP. MTG 18 8.850 8.830 8.850 +0.310 MULLEN GROUP LTD. MTL 164 21.610 21.170 21.500 +0.170 MCEWEN MINING INC. MUX 3 1.390 1.390 1.390 -0.010 METHANEX CORP MX 108 64.700 63.610 64.690 +0.500 NATIONAL BANK OF CANADA NA 64 54.350 53.720 53.910 -0.340 NATIONAL BK OF CDA PR SERIES 32 NA.PR.W 44 25.080 25.060 25.080 +0.030 NEWALTA CORPORATION NAL 42 21.700 21.030 21.450 +0.900 NORBORD INC. NBD 9 22.290 21.860 22.290 +0.280 NORTHERN BLIZZARD RES. INC. NBZ 4 15.190 15.100 15.190 +0.680 NEVADA COPPER CORP. NCU 22 1.520 1.490 1.490 -0.010 NORTHERN DYNASTY MINERALS LTD. NDM 5 0.450 0.450 0.450 +0.030 NEW FLYER INDUSTIRES INC. NFI 39 13.950 13.500 13.630 -0.180 NOVAGOLD RES INC. NG 2 2.830 2.810 2.830 -0.140 NEW GOLD INC. NGD 172 4.080 3.900 3.950 +0.050 NORANDA INCOME FUND NIF.UN 26 4.920 4.830 4.880 -0.120 NEULION INC. NLN 223 1.030 1.010 1.020 -0.010 NORONT RES LTD NOT 100 0.310 0.310 0.310 -0.005 NORTHLAND POWER INC. NPI 65 16.220 16.030 16.190 +0.080 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 4 28.290 28.200 28.200 -0.760 NEVSUN RES J NSU 49 3.810 3.730 3.760 0.000 NUVISTA ENERGY LTD. NVA 220 9.830 9.220 9.780 +0.470 NEOVASC INC. NVC 24 5.860 5.860 5.860 -0.430 THE NORTH WEST COMPANY INC. NWC 6 23.820 23.560 23.660 -0.090 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 5 9.880 9.860 9.860 -0.040 ONEX CORPORATION SV OCX 5 63.390 62.970 63.230 -0.670 OCEANAGOLD CORP. OGC 713 1.960 1.810 1.870 +0.090 ONCOLYTICS BIO ONC 5 0.750 0.750 0.750 -0.150 OPSENS INC OPS 40 0.670 0.670 0.670 +0.070 OSISKO GOLD ROYALTIES LTD. OR 49 14.170 13.940 13.970 -0.050 OIL SANDS SECTOR FUND OSF.UN 4 5.720 5.720 5.720 +0.010 OPEN TEXT CORP OTC 4 65.810 65.290 65.810 +1.210 PRIMERO MINING CORP. P 136 3.770 3.520 3.520 -0.080 PAN AMERICAN J PAA 59 10.780 10.050 10.610 +0.630 PRECISION DRILLING CORPORATION PD 204 8.760 8.360 8.750 +0.060 N A PALLADIUM PDL 5 0.170 0.170 0.170 -0.020 PALADIN RESOURCES LTD. PDN 140 0.305 0.300 0.300 -0.020 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 321 33.660 32.450 33.630 +1.140 PREMIER GOLD MINES LTD. PG 555 1.980 1.850 1.890 +0.130 PENGROWTH ENERGY CORPORATION PGF 245 4.400 4.290 4.340 -0.010 PATIENT HOME MONITORING CORP. PHM 5 0.455 0.455 0.455 +0.015 PHX ENERGY SERVICES CORP. PHX 17 11.360 11.110 11.360 +0.160 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 28 26.340 26.190 26.270 -0.130 PARKLAND FUEL CORPORATION PKI 10 22.250 22.050 22.230 +0.050 PROMETIC LIFE SCIENCES INC. PLI 1180 1.790 1.690 1.760 +0.060 PARALLEL ENERGY TRUST PLT.UN 86 2.830 2.760 2.770 -0.120 PLAZA RETAIL REIT PLZ.UN 4 3.980 3.960 3.960 0.000 PICTON MAHONEY TACTICAL INCOME FUND PMB.UN 5 10.230 10.230 10.230 -0.170 PERPETUAL ENERGY INC. PMT 44 1.600 1.410 1.570 +0.110 PINECLIFF ENERGY INC. PNE 168 1.670 1.490 1.650 +0.160 PANORIENT ENERGY CORP. POE 50 1.860 1.850 1.860 +0.030 POTASH CORPORATION OF SASKATCHEWAN INC POT 201 37.850 37.410 37.470 -0.070 PARAMOUNT RESOURCES LTD. POU 444 45.630 42.480 45.630 0.000 POWER CORPORATION OF CANADA SV POW 27 30.020 29.610 29.610 -0.260 PEMBINA PIPELINE CORPORATION PPL 86 45.040 44.350 44.630 -0.010 PAINTED PONY PETROLEUM LTD. PPY 90 11.600 10.770 11.600 +0.610 PACIFIC RUBIALES ENERGY CORP PRE 1084 16.820 14.800 15.000 -1.540 PERSEUS MINING LIMITED PRU 115 0.270 0.270 0.270 +0.020 POWERSHARES 1-5 LAD INVT GR CORP BD ETF PSB 5 19.370 19.370 19.370 0.000 PULSE SEISMIC INC. PSD 25 3.070 2.970 3.070 +0.150 PERFORMANCE SPORTS GROUP LTD PSG 5 19.340 19.300 19.300 -0.010 PASON SYSTEMS INC. PSI 40 25.570 24.820 25.540 +0.340 PRAIRIESKY ROYALTY LTD. PSK 119 36.200 35.730 36.190 +0.660 PLATINUM GROUP METALS LTD. PTM 10 0.920 0.920 0.920 -0.010 PRETIUM RESOURCES INC. PVG 30 5.030 4.820 5.000 +0.300 POWER FINANCIAL CORP. PWF 32 33.480 33.000 33.210 -0.090 PENN WEST PETROLEUM LTD. PWT 406 4.760 4.610 4.630 -0.100 PALLISER OIL & GAS CORPORATION PXL 100 0.055 0.055 0.055 -0.105 PAREX RESOURCES INC. PXT 47 9.370 9.130 9.320 -0.010 BLACKPEARL RESOURCES INC. PXX 425 1.730 1.650 1.650 0.000 QUEBECOR INC. CL.B SV QBR.B 288 29.050 28.620 28.780 -0.300 QUESTOR TECHNOLOGY INC. QST 8 3.330 3.330 3.330 -0.360 ROMARCO MINERALS INC. R 20 0.580 0.550 0.580 +0.070 RITCHIE BROS AUCTIONEERS INC. RBA 33 28.040 27.760 28.040 +0.400 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 33 43.360 42.480 42.600 -0.780 ROCK ENERGY INC. RE 192 5.440 4.910 5.000 -0.710 CDN REAL ESTATE UN REF.UN 53 49.270 48.540 48.550 -0.880 RIOCAN REAL EST UN REI.UN 65 26.520 26.050 26.070 -0.450 REITMANS CANADA LTD. CL.A NV RET.A 4 6.060 6.000 6.000 -0.110 RIDGEWOOD CDN INV GR BD FD RIB.UN 2 13.600 13.330 13.330 -0.010 RICHMONT MINES RIC 2 2.580 2.570 2.570 +0.270 RIO ALTO MINING LIMITED RIO 215 2.460 2.350 2.380 +0.180 REDKNEE SOLUTIONS INC. RKN 102 4.090 3.940 4.020 +0.010 RESERVOIR MINERALS INC. RMC 9 3.390 3.360 3.360 -0.390 ROCKY MOUNTAIN DEALERSHIPS INC. RME 1 10.800 10.800 10.800 +0.140 RETROCOM REIT RMM.UN 41 4.240 4.170 4.220 -0.040 RMP ENERGY INC. RMP 276 6.000 5.600 5.990 +0.230 RUBICON MINERALS CORP. RMX 25 0.960 0.940 0.960 0.000 TRANSALTA RENEWABLES INC. RNW 3 12.040 12.020 12.020 -0.100 RONA INC. RON 262 13.940 13.790 13.880 +0.090 RAGING RIVER EXPLORATION INC. RRX 148 7.450 7.120 7.430 +0.170 ROGERS SUGAR INC. RSI 57 4.630 4.540 4.630 +0.100 ARTEK EXPLORATION LTD. RTK 261 2.660 2.600 2.600 -0.200 RUSSEL METALS RUS 24 34.030 32.410 32.450 -1.370 ROYAL BANK OF CANADA RY 103 81.710 80.840 81.040 -0.190 ROYAL BANK OF CANADA PRF SERIES AA RY.PR.A 1 25.500 25.500 25.500 +0.090 RBC 5 YR RESET PR SERIES BB RY.PR.H 5 25.380 25.380 25.380 +0.070 RBC 5 YR. RESET PR. SERIES AX RY.PR.Y 2 25.000 25.000 25.000 +0.020 RBC PR SERIES AZ RY.PR.Z 1 25.600 25.600 25.600 +0.010 SHERRITT INTL RV S 784 2.530 2.440 2.470 -0.010 SAPUTO INC. SAP 108 32.360 32.000 32.080 +0.940 ST. ANDREW GOLDFIELDS LTD. SAS 5 0.255 0.255 0.255 +0.020 SEARS CANADA INC SCC 6 11.010 10.980 11.010 +0.010 SHAWCOR LTD SCL 16 51.110 48.580 51.110 +2.030 SPROTT RESOURCE CORP SCP 97 2.010 1.920 1.950 +0.010 STRAD ENERGY SERVICES LTD. SDY 1 4.700 4.700 4.700 +0.220 SEABRIDGE GOLD INC. SEA 12 7.390 7.150 7.240 +0.380 SECURE ENERGY SERVICES INC. SES 126 21.120 19.940 21.010 +0.590 SPYGLASS RESOURCES CORP SGL 334 1.100 1.010 1.100 +0.070 SURGE ENERGY INC. SGY 1228 6.150 5.750 6.130 +0.250 SPROTT INC SII 110 2.400 2.250 2.400 -0.010 STELLA JONES INC SJ 4 32.200 31.900 32.200 -0.740 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 32 29.690 29.330 29.500 -0.230 SLYCE INC. SLC 15 1.020 1.020 1.020 +0.090 SUN LIFE FINANCIAL INC. SLF 124 41.080 39.410 39.650 -0.950 SILVER WHEATON CORP. SLW 94 20.750 19.800 20.380 +0.980 SEMAFO J SMF 851 2.890 2.600 2.730 +0.180 SUMMIT INDUSTRIAL INCOME REIT SMU.UN 5 6.110 6.110 6.110 -0.010 SNC-LAVALIN SV SNC 201 43.870 42.300 42.300 -4.140 SUNOPTA INC. SOY 1 16.040 16.040 16.040 +0.200 SUPERIOR PLUS CORP. SPB 75 12.240 12.070 12.180 +0.080 SPARTAN ENERGY CORP. SPE 2353 2.990 2.830 2.970 +0.070 STORM RESOURCES LTD. SRX 199 5.300 5.050 5.170 -0.070 SANDSTORM GOLD LTD. SSL 53 3.060 2.950 2.950 +0.140 SILVER STANDARD RES INC. SSO 48 5.100 4.580 4.940 +0.460 STUDENT TRANSPORTATION INC. COMMON STB 45 7.150 7.070 7.070 -0.070 STANTEC INC STN 14 71.100 69.270 69.650 -1.250 SUNCOR ENERGY INC. SU 585 38.580 37.880 38.400 -0.250 SOLIUM CAPITAL INC. SUM 11 7.370 7.190 7.190 -0.510 SANDVINE CORPORATION SVC 268 3.070 3.030 3.070 +0.040 SILVERCREST MINES INC SVL 76 1.470 1.420 1.450 +0.050 SILVERCORP METALS INC. SVM 15 1.240 1.210 1.240 +0.040 SAVANNA ENERGY SERVICES CORP SVY 20 5.800 5.700 5.720 -0.120 SIERRA WIRELESS SW 33 38.390 35.320 38.390 +7.400 TELUS CORPORATION T 116 41.580 40.560 40.910 -0.590 TRANSALTA CORPORATION TA 126 10.580 10.520 10.560 +0.050 TAG OIL LTD TAO 58 1.620 1.570 1.610 +0.040 TWIN BUTTE ENERGY LTD. TBE 1083 1.490 1.440 1.470 +0.010 TECK RESOURCES LTD. CL.A MV TCK.A 5 19.640 19.640 19.640 -1.260 TECK RESOURCES LTD. CL.B SV TCK.B 246 17.670 17.290 17.360 -0.230 TRANSCONTINENTAL INC. CL A SV TCL.A 17 15.650 15.390 15.600 +0.120 THOMPSON CREEK METALS COMPANY TCM 20 2.030 2.010 2.030 -0.030 TRICON CAPITAL GROUP INC. TCN 137 8.030 7.780 7.810 -0.270 TRICAN WELL TCW 204 9.990 9.400 9.890 +0.150 TORONTO-DOMINION BANK TD 103 56.230 55.710 55.860 -0.130 TD BANK 5 YR RESET CL A PR SERIES 1 TD.PF.A 3 25.470 25.470 25.470 +0.100 TD BANK CLASS A PR SER R TD.PR.R 1 26.440 26.440 26.440 +0.070 TRINIDAD DRILLING LTD. TDG 263 6.740 6.450 6.710 -0.090 TOSCANA ENERGY INCOME CORPORATION TEI 1 10.800 10.800 10.800 -0.250 TRILOGY ENERGY CORP. TET 137 15.850 15.220 15.600 -0.110 TRANSFORCE INC. TFI 15 27.160 26.910 26.970 -0.090 TRANSGLOBE J TGL 40 4.770 4.530 4.740 +0.230 TERANGA GOLD CORPORATION TGZ 125 0.420 0.415 0.415 +0.025 TIM HORTONS INC. THI 2 92.800 92.760 92.760 +0.260 TAHOE RESOURCES INC. THO 18 18.620 18.030 18.080 -0.160 TOROMONT IND TIH 9 27.340 27.160 27.160 -0.070 TEKMIRA PHAMACEUTICALS CORP TKM 6 17.970 17.100 17.970 +0.360 TASEKO MINES LTD. TKO 37 1.460 1.370 1.430 +0.040 TALISMAN ENERGY INC. TLM 1000 6.460 6.170 6.250 -0.030 TEMBEC INC. TMB 11 3.000 3.000 3.000 +0.130 TIMBERCREEK MORTGAGE INVEST TMC 10 8.500 8.460 8.460 -0.040 TIMMINS GOLD CORP TMM 43 1.070 1.050 1.050 +0.040 TORC OIL & GAS LTD. TOG 92 10.730 10.280 10.690 +0.360 TSO3 INC TOS 20 1.700 1.640 1.700 +0.050 TOURMALINE OIL CORP. TOU 246 41.210 39.600 41.090 +0.430 TEMPLE HOTELS INC. TPH 3 4.500 4.500 4.500 +0.010 THOMSON REUTERS CORP. TRI 55 43.400 42.830 42.830 -0.300 TRANSCANADA CORPORATION TRP 71 57.270 56.200 56.230 -0.630 TRANSCANADA CORP PR SER 3 TRP.PR.B 1 19.000 19.000 19.000 +0.050 TRANSCANADA CORP 1ST PR SER 7 TRP.PR.D 1 25.340 25.340 25.340 0.000 TURQUOISE HILL RESOURCES LTD. TRQ 202 3.560 3.380 3.410 -0.180 TRANSAT A.T. INC. CLASS B TRZ.B 1 8.290 8.290 8.290 +0.030 TORSTAR CORP. CL. B NV TS.B 18 6.660 6.260 6.290 -0.440 TERRA ENERGY CORP. TT 40 0.250 0.250 0.250 -0.010 TREVALI MINING CORPORATION TV 73 1.020 1.010 1.010 0.000 TAMARACK VALLEY ENERGY LTD. TVE 122 4.720 4.510 4.720 +0.230 TWEED MARIJUANA INC. TWD 11 2.690 2.680 2.680 +0.400 TOREX GOLD RESOURCES INC. TXG 1932 1.260 1.140 1.160 0.000 TREZ CAPITAL MORTGAGE INV. CORP. TZZ 13 8.020 8.020 8.020 +0.010 URANIUM PARTICIPATION CORP. U 72 5.250 5.140 5.150 -0.030 UEX CORP UEX 75 0.270 0.265 0.270 0.000 UNI SELECT INC UNS 1 28.130 28.130 28.130 -0.070 URTHECAST CORP. UR 251 1.470 1.420 1.420 -0.050 UR-ENERGY INC. URE 5 0.920 0.920 0.920 +0.070 VERMILION ENERGY INC. VET 39 63.670 62.110 63.600 +0.670 VIRGINIA MINES INC. VGQ 4 9.670 9.600 9.670 -0.070 SEVEN GENERATIONS ENERGY LTD. VII 319 22.480 21.740 22.200 -0.220 ASTON HILL VIP INCOME FUND VIP.UN 2 10.140 10.140 10.140 +0.270 5N PLUS INC. VNP 38 2.410 2.140 2.180 -0.120 VALENER INC. VNR 5 16.290 16.150 16.180 +0.020 VIQ SOLUTIONS INC VQS 100 0.035 0.035 0.035 +0.005 VALEANT PHARMACEUTICALS INTL INC. VRX 10 150.050 147.160 147.160 -2.870 PETRO-VICTORY ENERGY CORP. VRY 55 0.340 0.280 0.340 +0.085 VANGUARD CDN SHORT-TERM BOND INDEX ETF VSB 20 24.730 24.730 24.730 -0.020 VERESEN INC. VSN 108 17.420 17.040 17.340 +0.050 WHISTLER BLACKCOMB HOLDINGS INC. WB 1 19.150 19.150 19.150 +0.030 WHITECAP RESOURCES INC. WCP 615 15.140 14.460 15.080 +0.290 WESTERN FOREST PRODUCTS INC. WEF 7709 2.400 2.280 2.390 +0.100 WESTERNONE INC. WEQ 47 5.700 5.350 5.480 -0.240 WEBTECH WIRELESS INC WEW 3 1.390 1.390 1.390 -0.020 WEST FRASER TIMBER WFT 171 60.520 59.110 60.250 +0.600 WI-LAN INC WIN 282 3.830 3.750 3.830 +0.110 WESTJET AIRLINES LTD. WJA 27 31.190 30.940 31.190 -0.180 WAJAX CORP WJX 3 35.430 35.200 35.430 -0.170 GEORGE WESTON LIMITED WN 14 91.420 90.670 90.860 -0.610 WESTPORT INNOV WPT 1 6.470 6.470 6.470 -0.140 WESTERN ENERGY SVCS CORP WRG 56 7.060 6.810 6.990 +0.030 WSP GLOBAL INC. WSP 137 34.250 33.990 34.000 -0.300 WESTSHORE TERMINALS INVESTMENT CORP. WTE 6 34.410 34.150 34.230 -0.150 iSHARES CANADIAN UNIVERSE BOND INDEX ETF XBB 12 30.960 30.940 30.940 -0.080 iSHARES CANADIAN CORPORATE BD INDEX ETF XCB 5 21.270 21.270 21.270 -0.030 XTREME DRILLING AND COIL SERVICES CORP. XDC 12 3.000 2.980 3.000 -0.040 iSHARES S&P/TSX CAPPED ENERGY INDEX ETF XEG 312 16.130 15.770 16.130 +0.140 iSHARES S&P/TSX CAPPED FINANCIALS INDEX XFN 47 31.800 31.570 31.640 -0.180 iSHARES FLOATING RATE INDEX ETF XFR 26 20.140 20.140 20.140 0.000 iSHARES S&P/TSX GLOBAL GOLD INDEX ETF XGD 628 8.550 8.220 8.420 +0.390 iSHARES CDN HYBRID CORPORATE BOND INDEX XHB 1 21.070 21.070 21.070 -0.030 iSHARES U.S. HIGH YIELD BOND INDEX ETF C XHY 10 21.440 21.440 21.440 +0.090 iSHARES MSCI EAFE INDEX ETF CAD HDGD XIN 4 22.420 22.420 22.420 +0.730 iSHARES S&P/TSX 60 INDEX ETF XIU 1077 21.470 21.260 21.310 -0.010 iSHARES S&P/TSX CAPPED REIT INDEX ETF XRE 29 16.530 16.310 16.310 -0.270 iSHARES CDN SHORT TERM BOND INDEX ETF XSB 25 28.550 28.540 28.550 -0.010 SIRIUS XM CANADA HOLDINGS INC. SV XSR 5 5.700 5.660 5.660 -0.090 iSHARES DIVERSIFIED MONTHLY INCOME ETF XTR 29 12.140 12.130 12.130 0.000 MONGOLIA GROWTH GROUP LTD. YAK 14 1.650 1.630 1.640 -0.040 YAMANA GOLD INC YRI 1004 4.210 4.010 4.040 +0.080 ZARGON OIL & GAS LTD. ZAR 20 6.020 5.970 6.020 +0.020 BMO SHORT CORPORATE BOND INDEX ETF ZCS 28 14.730 14.730 14.730 0.000 BMO S&P/TSX EQUAL WEIGHT BANKS INDEX ETF ZEB 307 24.230 24.080 24.120 -0.140 ZENYATTA VENTURES LTD. ZEN 11 1.940 1.910 1.940 +0.090 ZOOMED INC ZMD 700 0.010 0.010 0.010 0.000 ZECOTEK PHOTONICS INC ZMS 40 0.260 0.260 0.260 -0.070 Trades: 32,882 Total Volume: 10,291,335 Total Value: $96,144,685 Advanced: 287 Declined: 268 Unchanged: 3,777 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.