Pure Trading Daily Market Summary November 07 2014 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDTL REAL ESTATE TR AAR.UN 66 4.460 4.440 4.450 0.000 ADVANTAGE OIL & GAS LTD. AAV 92 5.430 5.230 5.410 +0.200 AZINCOURT URANIUM INC. AAZ 70 0.050 0.045 0.045 -0.080 ATHABASCA MINERALS INC ABM 13 1.520 1.520 1.520 +0.090 ABSOLUTE SOFTWARE CORP. ABT 2 7.200 7.180 7.200 +0.140 BARRICK GOLD CORPORATION ABX 1929 13.800 13.190 13.770 +0.790 AIR CANADA AC 2305 9.330 9.050 9.090 -0.260 ATCO LTD. CL.I NV ACO.X 39 45.240 44.990 45.220 +0.270 AUTOCANADA INC. ACQ 74 65.860 61.270 62.130 -6.550 ALARIS ROYALTY CORP AD 13 34.050 33.930 33.930 -0.170 AGNICO EAGLE MINES LIMITED AEM 152 28.050 27.080 27.900 +1.230 ARGENT ENERGY TRUST AET.UN 212 1.500 1.420 1.470 +0.020 ACTIVENERGY INCOME FUND AEU.UN 6 7.800 7.800 7.800 +0.080 ALARMFORCE J AF 22 12.000 12.000 12.000 0.000 AGF MANAGEMENT LTD. CL.B NV AGF.B 24 10.510 10.370 10.420 +0.020 ALAMOS GOLD INC. AGI 96 8.500 8.260 8.470 +0.360 AGT FOOD AND INGREDIENTS INC. AGT 5 27.170 26.880 26.880 +0.110 AGRIUM INC AGU 11 112.570 111.350 111.350 -1.060 ADVANTAGED CDN HIGH YIELD BOND FD A AHY.UN 9 9.010 9.010 9.010 -0.100 ALTUS GROUP LIMITED AIF 9 21.250 21.070 21.070 -0.340 AIMIA INC. AIM 70 16.950 16.750 16.840 -0.300 ASANKO GOLD INC. AKG 41 1.730 1.620 1.730 +0.120 ALTAGAS LTD. ALA 48 45.540 44.640 45.460 +1.340 ALTIUS MINERALS CORP. ALS 11 10.540 10.400 10.540 +0.350 AUTOMODULAR CORPORATION AM 47 2.100 2.070 2.070 -0.050 AINSWORTH LUMBER CO. LTD ANS 46 2.600 2.520 2.560 +0.050 SPHERE 3D CORPORATION ANY 1 8.890 8.890 8.890 +0.350 AFRICA OIL CORP AOI 54 3.620 3.560 3.600 +0.120 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 21 35.410 35.190 35.400 +0.380 ALGONQUIN POWER & UTILITIES CORP. AQN 27 9.480 9.430 9.440 +0.020 ARGONAUT GOLD INC. AR 6092 2.310 2.140 2.310 +0.290 AECON GROUP INC ARE 26 14.000 13.780 13.940 0.000 ARC RESOURCES LTD. ARX 21 28.550 27.750 28.480 +1.070 AVINO SILVER&GOLD MINES LTD ASM 1 1.490 1.490 1.490 -0.040 ALACER GOLD CORP. ASR 404 2.190 1.940 2.180 +0.260 ATS AUTOMATION ATA 28 14.500 14.230 14.230 -0.210 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 73 38.970 38.270 38.300 -0.890 ATHABASCA OIL CORPORATION ATH 4169 3.590 3.110 3.560 +0.380 ATLANTIC POWER CORP. ATP 14 2.450 2.300 2.450 +0.090 AURICO GOLD INC. AUQ 65 3.780 3.580 3.760 +0.280 AVIGILON CORPORATION AVO 33 18.820 18.230 18.370 -0.230 A&W REVENUE ROYALTIES INCOME FUND AW.UN 2 26.540 26.200 26.540 +0.470 ARTIS REIT AX.UN 74 15.480 15.410 15.440 +0.030 AMAYA GAMING GROUP INC. AYA 17 32.900 32.520 32.900 -0.070 BANRO CORP. BAA 90 0.190 0.185 0.185 +0.010 BADGER DAYLIGHTING LTD. BAD 3 28.610 28.550 28.610 +0.320 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 24 56.250 55.200 56.180 +0.660 BROOKFIELD ASSET MGMT A PR SER 24 BAM.PR.R 1 25.840 25.840 25.840 -0.010 BALMORAL RESOURCES LTD. BAR 336 1.160 1.050 1.150 +0.130 BLACKBERRY LIMITED BB 46 11.940 11.670 11.940 +0.240 BOMBARDIER INC. CL. B SV BBD.B 772 3.920 3.830 3.910 +0.080 COTT CORP BCB 20 7.250 6.980 7.010 -0.170 BCE INC. BCE 18 51.000 50.650 51.000 +0.110 BEAR CREEK MINING CORP BCM 46 1.350 1.300 1.330 +0.030 BLACK DIAMOND GROUP LIMITED BDI 22 19.320 18.970 19.140 +0.230 BIRD CONSTRUCTION INC. BDT 2 13.280 13.280 13.280 +0.070 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 15 70.090 69.370 69.690 +0.190 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 14 34.630 34.270 34.270 -0.010 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 25 33.300 33.140 33.190 -0.170 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 1 45.810 45.810 45.810 +0.540 BIRCHCLIFF ENERGY LTD. BIR 219 10.060 9.650 10.020 +0.410 BALLARD POWER SYSTEMS INC BLD 37 3.240 3.160 3.190 +0.030 BORALEX INC. BLX 5 13.710 13.710 13.710 +0.580 BANK OF MONTREAL BMO 24 81.630 81.020 81.090 -0.450 BANK OF MONTREAL CL B PR SERIES 16 BMO.PR.M 5 25.520 25.520 25.520 +0.160 BMO 5 YR RESET CL B PR SERIES 31 BMO.PR.W 6 25.280 25.280 25.280 -0.040 BONTERRA ENERGY CORP. BNE 12 50.670 49.760 50.410 +0.760 BANKERS PETROLEUM LTD. BNK 1127 4.560 4.350 4.510 +0.310 BONAVISTA ENERGY CORPORATION BNP 232 10.960 10.210 10.750 +0.490 BANK OF NOVA SCOTIA BNS 47 67.750 67.150 67.450 +0.420 AMERICAS PETROGAS INC. BOE 10 0.490 0.490 0.490 +0.025 AIRBOSS AMERICA J BOS 3 9.830 9.830 9.830 +0.140 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 1 26.020 26.020 26.020 +0.170 BRI-CHEM CORP BRY 26 1.190 1.190 1.190 +0.020 BTB REIT BTB.UN 2 4.870 4.850 4.870 0.000 BAYTEX ENERGY CORP. BTE 431 33.010 32.580 32.590 +0.590 B2GOLD CORP. BTO 1340 1.960 1.810 1.960 +0.210 BELLATRIX EXPLORATION LTD BXE 256 5.440 5.070 5.390 +0.350 BOYD GROUP INCOME FUND 5.75% 31DEC17 BYD.DB 140 191.700 191.700 191.700 +6.520 BOYD GROUP INCOME FUND BYD.UN 1 44.770 44.770 44.770 +0.770 CANAMAX ENERGY LTD. CAC 30 0.870 0.870 0.870 -0.550 CAE INC CAE 43 14.940 14.740 14.800 -0.160 CANAM GROUP INC. CAM 437 9.440 9.350 9.400 0.000 CDN APARTMENT UN CAR.UN 126 24.680 24.580 24.600 -0.060 CASCADES INC CAS 36 6.140 6.060 6.120 +0.120 CALLIDUS CAPITAL CORPORATION CBL 6 21.990 21.890 21.990 +1.090 iSHARES 1-5 YEAR LADD CORP BND IN ETF CBO 40 19.530 19.530 19.530 +0.010 COGECO CABLE INC. SV CCA 26 63.080 62.310 62.890 -0.610 CCL INDUSTRIES INC. CL. B NV CCL.B 18 124.640 122.350 122.730 +3.730 CAMECO CORP CCO 43 21.260 19.650 21.240 +2.110 CATAMARAN CORPORATION CCT 19 54.570 54.030 54.070 -1.040 COUNTERPATH CORPORATION CCV 1 1.030 1.030 1.030 0.000 CANELSON DRILLING INC CDI 29 5.780 5.680 5.780 +0.210 COM DEV INTL CDV 17 3.940 3.910 3.940 -0.060 CATHEDRAL ENERGY SERVICES LTD. CET 1 3.450 3.450 3.450 +0.090 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 102 8.980 8.770 8.930 +0.250 CANACCORD GENUITY GROUP INC. CF 79 9.210 9.070 9.150 +0.270 CANFOR CORP CFP 24 27.090 26.860 27.020 +0.230 CALFRAC WELL SERVICES LTD. CFW 45 14.250 13.870 14.230 +0.660 CANFOR PULP PRODUCTS INC. CFX 203 13.410 13.330 13.350 -0.030 CENTERRA GOLD INC. CG 236 5.050 4.520 5.000 +0.360 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 63 2.430 2.290 2.400 +0.190 CINEPLEX INC. CGX 33 42.640 42.400 42.520 +0.060 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 13 20.890 20.750 20.800 +0.180 CHAPARRAL GOLD CORP. CHL 495 0.590 0.590 0.590 0.000 CHOICE PROPERTIES REIT CHP.UN 2 10.470 10.470 10.470 -0.180 CHORUS AVIATION INC. CL B CHR.B 75 4.540 4.510 4.530 -0.010 CI FINANCIAL CORP. CIX 50 34.380 33.920 34.370 +0.560 CARDINAL ENERGY LTD. CJ 13 17.400 17.340 17.340 +0.150 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 22 20.930 20.780 20.910 -0.030 CHINOOK ENERGY INC. CKE 106 1.840 1.780 1.810 +0.070 CONNACHER OIL & GAS LTD. CLL 50 0.100 0.100 0.100 0.000 CLEARWATER SEAFOODS INCORPORATED CLR 6 11.790 11.610 11.790 +0.590 CELESTICA INC SV CLS 31 12.700 12.540 12.580 -0.050 CANADIAN IMPERIAL BANK OF COMMERCE CM 18 103.400 102.900 103.130 -0.330 COMPUTER MODELLING GROUP LTD CMG 31 10.830 10.570 10.700 +0.060 CASTLE MOUNTAIN MINING COMPANY LIMITED CMM 10 0.310 0.310 0.310 -0.145 CANACOL ENERGY LTD CNE 259 3.910 3.690 3.880 +0.220 CONTINENTAL GOLD LIMITED CNL 169 2.060 1.880 1.960 +0.130 CDN NATURAL RES CNQ 71 41.080 39.820 40.840 +1.150 CANADIAN NATIONAL RAILWAY CO. CNR 19 79.600 78.820 78.820 -0.320 CARDIOME PHARMA CORP COM 4 9.150 9.110 9.150 -0.190 CORO MINING CORP. COP 2500 0.030 0.030 0.030 +0.005 CANADIAN OIL SANDS LIMITED COS 101 17.650 17.120 17.600 +0.720 CANADIAN PACIFIC RAILWAY LIMITED CP 12 235.710 233.640 233.650 -1.200 CRESCENT POINT ENERGY CORP. CPG 162 37.290 36.550 36.850 +0.750 CAPITAL POWER CORPORATION CPX 12 26.440 26.120 26.440 +0.460 CEQUENCE ENERGY LTD. CQE 301 1.670 1.620 1.650 +0.040 CREW ENERGY INC CR 715 8.110 7.720 7.980 +0.570 CLAUDE RES CRJ 5 0.235 0.235 0.235 +0.010 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 101 13.000 12.920 12.950 +0.020 CAPSTONE MINING CORP. CS 770 2.090 1.990 2.090 +0.060 CAPSTONE INFRASTRUCTURE CORP. CSE 64 4.200 4.160 4.190 +0.030 CHARTWELL RETIREMENT RESIDENCES CSH.UN 39 11.560 11.430 11.430 -0.060 CONSTELLATION SOFTWARE INC. CSU 75 320.000 312.950 314.370 -4.610 CORBY SPIRIT AND WINE LTD VOTING CLA A CSW.A 6 23.710 22.880 23.710 +0.210 CANADIAN TIRE CORPORATION CL. A NV CTC.A 43 124.990 122.450 122.600 -2.150 CANADIAN UTILITIES LTD. CL.A NV CU 36 37.480 37.040 37.450 +0.430 COMINAR R E UN CUF.UN 206 18.960 18.850 18.890 -0.050 COPPER MINING CORPORATION CUM 93 1.980 1.920 1.950 +0.080 CANEXUS CORPORATION CUS 118 3.830 3.610 3.610 +0.030 CENOVUS ENERGY INC. CVE 186 28.910 28.170 28.600 +0.580 CERVUS EQUIPMENT CORPORATION CVL 2 18.240 18.220 18.220 +0.020 CDN WESTERN BANK CWB 24 37.100 36.940 37.000 +0.100 iSHARES EMG MKTS FUNDAMENTAL INDEX ETF CWO 1 30.200 30.200 30.200 +0.190 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 28 27.200 26.960 26.960 -0.060 CONCORDIA HEALTHCARE CORP. CXR 11 42.860 42.010 42.860 -0.290 COUNSEL CORP CXS 4 1.470 1.470 1.470 -0.010 CAYDEN RESOURCES INC. CYD 22 2.470 2.460 2.470 +0.100 DREAM OFFICE REIT D.UN 57 27.950 27.790 27.820 +0.020 XPEL TECHNOLOGIES CORP DAP.U 3 3.010 3.010 3.010 +0.200 DUNDEE CORP. CL.A SV DC.A 1 16.040 16.040 16.040 +0.080 DIFFERENCE CAPITAL FINANCIAL INC. DCF 1 1.350 1.350 1.350 +0.030 DIRECTCASH PAYMENTS INC. DCI 3 16.060 16.050 16.060 -0.140 DOMINION DIAMOND CORPORATION DDC 17 16.760 16.440 16.730 +1.000 DELPHI ENERGY CORP. DEE 576 2.280 2.140 2.220 +0.140 DIVIDEND 15 SPLIT CORP PR A DF.PR.A 30 10.130 10.100 10.130 +0.010 DIVIDEND 15 SPLIT CORP DFN 8 11.890 11.890 11.890 -0.010 DIVIDEND 15 SPLIT CORP. DFN.PR.A 79 10.200 10.180 10.190 0.000 DETOUR GOLD CORP. DGC 118 8.350 6.740 8.290 +1.820 DIVIDEND GROWTH SPLIT CORP. PREF DGS.PR.A 220 10.250 10.210 10.250 +0.040 DH CORPORATION DH 33 37.700 37.560 37.660 +0.200 DHX MEDIA LTD. COMMON VOTING DHX.B 204 9.570 9.210 9.560 +0.060 DOREL INDUSTRIES INC. CL.B SV DII.B 4 35.550 34.600 35.550 +0.600 DOREL INDUSTRIES INC. 5.5% 30NOV19 USD DII.DB.U 250 100.400 100.400 100.400 DREAM INDUSTRIAL REIT DIR.UN 84 9.090 9.030 9.090 +0.030 HORIZONS U.S. DOLLAR CURRENCY ETF USD DLR.U 42 9.950 9.950 9.950 0.000 DENISON MINES CORP DML 5225 1.290 1.110 1.260 +0.220 CIPHER PHARMACEUTICALS INC. DND 6 15.440 15.360 15.360 -0.490 DOLLARAMA INC. DOL 22 102.960 101.860 101.860 +0.270 BRP INC. DOO 44 25.250 25.050 25.180 -0.130 DUNDEE PRECIOUS METALS INC. DPM 163 3.150 2.980 3.130 +0.140 DREAM GLOBAL REIT DRG.UN 221 8.960 8.850 8.920 +0.060 DIRTT ENVIRONMENTAL SOLUTIONS LTD. DRT 48 3.690 3.560 3.690 +0.090 DUSOLO FERTILIZERS INC. DSF 50 0.250 0.250 0.250 -0.050 DESCARTES SYS DSG 111 17.210 16.640 16.890 -0.050 DEETHREE EXPLORATION LTD. DTX 300 7.060 6.650 7.020 +0.620 ENTERPRISE GROUP INC. E 5 0.660 0.660 0.660 +0.020 ENCANA CORP. ECA 61 21.520 21.110 21.430 +0.460 EAST COAST INVESTMENT GRADE INCOME FUND ECF.UN 16 10.300 10.300 10.300 -0.090 ENERCARE INC. ECI 33 14.870 14.650 14.720 -0.130 ENDEAVOUR SILVER CORP. EDR 20 3.390 3.230 3.350 +0.050 ELEMENT FINANCIAL CORPORATION EFN 24 13.510 13.390 13.390 -0.120 ENERFLEX LTD. EFX 16 17.040 16.690 16.960 +0.600 EAGLE ENERGY TRUST EGL.UN 42 4.470 4.080 4.450 +0.800 EASYHOME LTD. EH 8 22.250 21.710 21.710 -1.870 EXCHANGE INCOME CORPORATION EIF 1 19.300 19.300 19.300 -0.120 EMPIRE INDUSTRIES INC EIL 375 0.110 0.105 0.110 0.000 CANOE EIT INCOME FUND TRUST EIT.UN 100 12.380 12.380 12.380 +0.010 CANOE EIT INCOME FUND E WTS EIT.WT.E 360 0.015 0.015 0.015 0.000 ELDORADO GOLD ELD 315 6.410 5.990 6.380 +0.380 EASTERN PLATINUM LIMITED ELR 238 2.010 1.700 1.750 +0.870 ELKWATER RESOURCES LTD ELW 150 0.180 0.180 0.180 +0.005 EMERA INCORPORATED EMA 13 37.700 37.330 37.330 -0.140 EMPIRE COMPANY LTD. CL.A NV EMP.A 23 78.800 78.020 78.100 -0.540 ENBRIDGE INC ENB 28 52.450 51.830 51.890 +0.290 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 160 30.410 29.960 30.310 +0.400 ENBRIDGE INCOME FD HLDGS INC RCPTS ENF.R 93 30.220 30.190 30.220 +0.400 ECO (ATLANTIC) OIL & GAS LTD. EOG 50 0.200 0.200 0.200 0.000 ENERPLUS CORPORATION ERF 33 17.000 16.220 16.840 +1.630 ENSIGN ENERGY SERVICES INC. ESI 14 13.460 13.250 13.340 +0.270 ESSENTIAL ENERGY SERVICES LTD. ESN 123 2.020 1.990 2.000 -0.010 ESPIAL GROUP INC. ESP 45 1.550 1.450 1.450 -0.070 EVERTZ TECHNOLOGIES LIMITED ET 3 17.000 17.000 17.000 +0.170 EUROPEAN URANIUM RESOURCES LTD. EUU 270 0.015 0.015 0.015 +0.005 EXTENDICARE INC. EXE 137 8.650 6.550 6.790 -1.400 EXFO INC. EXF 1 3.920 3.920 3.920 -0.230 ABDERDEEN ASIA-PACIFIC INCOME INVEST LTD FAP 5 5.030 5.030 5.030 -0.130 FIRST CAPITAL REALTY INC. FCR 21 18.400 18.240 18.370 +0.130 FISSION URANIUM CORP. FCU 5 0.840 0.840 0.840 +0.070 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 2 535.780 535.410 535.780 -5.970 FINANCIAL 15 SPLIT CORP. II PR. FFN.PR.A 34 10.130 10.120 10.130 +0.040 FIRST QUANTUM J FM 431 17.280 16.500 17.260 +1.160 FIRST NICKEL INC. FNI 100 0.020 0.020 0.020 0.000 FRANCO-NEVADA CORPORATION FNV 13 57.290 54.050 57.290 +3.730 FIRST MAJESTIC SILVER CORP FR 100 6.070 5.790 6.050 +0.540 CANYON SERVICES GROUP INC. FRC 102 12.100 11.480 12.030 +1.130 FREEHOLD ROYALTIES LTD. FRU 80 22.230 21.820 22.190 +0.720 FIRSTSERVICE CORPORATION SV FSV 5 59.660 58.780 58.860 -0.430 FIERA CAPITAL CORPORATION FSZ 8 12.800 12.770 12.770 +0.400 FINANCIAL 15 SPLIT CORP FTN 10 9.870 9.830 9.830 +0.130 FINANCIAL 15 SPLIT CORP FTN.PR.A 105 10.160 10.130 10.160 +0.050 FORTIS INC FTS 311 37.740 37.190 37.740 +0.420 FINNING INTL FTT 75 28.860 28.400 28.600 -0.170 FORTUNA SILVER MINES INC FVI 51 4.520 4.190 4.480 +0.470 GOLDCORP INC G 93 22.690 21.480 22.690 +1.500 GABRIEL RES J GBU 10 0.690 0.670 0.670 -0.070 GREAT CANADIAN GAMING CORP GC 5 20.880 20.500 20.860 -0.340 GENESIS LAND J GDC 1 4.480 4.480 4.480 -0.020 GIBSON ENERGY INC. GEI 34 31.980 31.440 31.980 +0.330 GARIBALDI RESOURCES CORP GGI 25 0.200 0.200 0.200 +0.020 CGI GROUP INC. CL.A SV GIB.A 36 40.060 39.410 39.890 -0.030 GLOBAL INFRASTRUCTURE DIVIDEND FUND GIF.UN 5 9.910 9.910 9.910 -0.060 GLOBAL DIV INV GR. INCOME TR. II GII.UN 27 1.330 1.310 1.310 -0.020 GILDAN ACTIVEWEAR INC. GIL 22 66.660 66.140 66.660 +0.380 GMP CAPITAL INC. GMP 4 6.400 6.330 6.400 +0.050 GRENVILLE STRATEGIC ROYALTY CORP. GRC 430 0.710 0.710 0.710 0.000 GRANITE REIT GRT.UN 13 42.000 41.600 41.600 -0.200 GLUSKIN SHEFF + ASSOCIATES INC. GS 12 29.070 28.920 29.030 -0.350 GRAN TIERRA ENERGY INC GTE 153 5.400 5.230 5.240 -0.020 KNIGHT THERAPEUTICS INC. GUD 35 6.130 5.850 5.980 +0.130 GUYANA GOLDFIELDS INC GUY 59 2.560 2.390 2.540 +0.210 GREAT-WEST LIFECO INC GWO 76 32.390 32.000 32.300 +0.430 GEAR ENERGY LTD GXE 11 4.250 4.110 4.120 +0.160 GUESTLOGIX INC GXI 10 0.950 0.950 0.950 -0.010 HUDSON S BAY COMPANY HBC 41 19.710 19.450 19.670 +0.140 HUDBAY MINERALS INC. HBM 903 8.600 8.110 8.590 +0.650 HOME CAPITAL GROUP INC. HCG 25 51.780 50.380 50.670 -1.040 HORIZONS BETAPRO S&P/TSX CAP ENBEAR ETF HED 12 13.050 12.560 12.560 -0.960 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 44 5.460 5.410 5.460 +0.250 HORIZONS BETAPRO S&P/TSX CAP FINS BL ETF HFU 1 24.960 24.960 24.960 +0.350 HIGH LINER HLF 5 22.580 22.150 22.580 +0.580 HEALTHLEASE PROPERTIES REIT HLP.UN 38 14.150 14.140 14.150 +0.050 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 695 5.690 5.240 5.470 +0.090 HORIZON NORTH LOGISTICS HNL 289 3.330 3.180 3.210 -0.090 HORIZONS BETAPRO NYMEX NAT GAS BULL PLUS HNU 66 12.990 12.370 12.980 -0.140 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 217 5.600 5.470 5.590 -0.070 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 745 3.230 3.170 3.170 +0.040 HORIZONS ACTIVE PERF SHARES ETF CL E UN HPR 19 10.080 10.080 10.080 +0.010 H & R REAL EST UN HR.UN 119 22.120 21.960 22.000 +0.050 HRT PARTICIPACOES EM PETROLEO S.A. HRP 5 1.800 1.800 1.800 -0.420 HUSKY ENERGY INC. HSE 57 27.290 26.730 26.970 +0.710 HIGH ARCTIC ENERGY SERVICES HWO 83 4.200 4.150 4.150 +0.050 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 726 5.090 5.070 5.080 -0.050 HORIZONS S&P/TSX 60 INDEX ETF HXT 68 26.890 26.890 26.890 +0.070 HORIZONS BETAPRO CMX SILVER BEAR PL ETF HZD 1 11.530 11.530 11.530 +1.140 ITHACA ENERGY INC IAE 279 1.460 1.400 1.460 +0.040 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 246 43.210 42.400 43.110 +0.930 IND ALLIANCE INS & FIN SERV. 6% A SER E IAG.PR.E 36 26.330 26.310 26.310 0.000 INDEXPLUS INCOME FUND. IDX.UN 16 13.490 13.430 13.430 +0.080 INTACT FINANCIAL CORPORATION IFC 49 79.710 78.640 79.710 +1.250 INTERFOR CORPORATION IFP 64 17.740 17.180 17.720 +0.520 IGM FINANCIAL INC. IGM 19 47.590 46.790 47.350 +1.760 IMPERIAL METALS CORP. III 19 9.070 8.880 9.000 +0.100 INTERRENT REIT IIP.UN 7 5.760 5.760 5.760 +0.010 IKKUMA RESOURCES CORP IKM 3914 1.550 1.470 1.540 +0.080 IAMGOLD CORP IMG 74 2.230 2.070 2.220 +0.270 IMPERIAL OIL IMO 28 54.350 53.620 53.920 +0.300 IMMUNOVACCINE INC. IMV 40 0.640 0.640 0.640 -0.140 IMAX CORP IMX 13 32.840 32.520 32.660 -0.400 INCOME FIN UN INC.UN 7 10.780 10.780 10.780 +0.040 INNERGEX RENEWABLE ENERGY INC. INE 19 10.840 10.660 10.660 -0.150 INNVEST REIT TRUST UNIT INN.UN 142 5.200 5.150 5.150 -0.350 INTER PIPELINE LTD. IPL 122 35.480 35.200 35.240 +0.440 IMVESCOR RESTAURANT GROUP INC. IRG 63 1.620 1.550 1.550 +0.010 THE INTERTAIN GROUP LIMITED IT 118 13.980 13.670 13.800 +0.230 INTERTAPE POLYMER ITP 92 18.340 17.890 18.100 +1.210 IVANHOE MINES LTD. IVN 5 0.970 0.970 0.970 +0.040 JUST ENERGY GROUP INC. JE 65 5.660 5.450 5.610 +0.160 JFT STRATEGIES FUND JFS.UN 10 12.350 12.350 12.350 -0.050 JOURNEY ENERGY INC. JOY 5 7.400 7.390 7.390 -0.020 KINROSS GOLD CORP K 1692 2.860 2.710 2.830 +0.290 KLONDEX MINES LTD. KDX 47 1.820 1.790 1.790 +0.030 KELT EXPLORATION LTD. KEL 105 10.270 9.830 10.190 +0.440 KEYERA CORP. KEY 7 94.300 93.390 94.180 +1.820 KIRKLAND LAKE GOLD INC. KGI 1157 3.760 3.550 3.690 +0.210 KELSO TECHNOLOGIES INC KLS 3 6.870 6.870 6.870 +0.250 KILLAM PROPERTIES INC. KMP 16 11.010 10.860 10.960 +0.050 LOBLAW COMPANIES LIMITED L 60 57.570 56.820 57.180 -0.380 LAURENTIAN BANK LB 6 49.500 49.460 49.500 -0.010 LIFE & BANC SPLIT CORP LBS 5 10.480 10.480 10.480 -0.020 LIFE & BANC SPLIT CORP PR A LBS.PR.A 10 10.120 10.120 10.120 -0.030 LEGACY OIL AND GAS INC. LEG 196 4.600 4.340 4.570 +0.320 LABRADOR IRON ORE ROYALTY CORPORATION LIF 193 19.630 18.760 19.350 +0.570 LIQUOR STORES N.A. LTD. LIQ 11 13.520 13.430 13.470 -0.070 LUCKY STRIKE RES LTD LKY 10 0.010 0.010 0.010 0.000 MASON GRAPHITE INC. LLG 5 0.500 0.500 0.500 +0.010 LUMENPULSE INC. LMP 2 14.360 14.360 14.360 -0.010 LINAMAR CORP LNR 41 66.460 65.140 65.990 +1.870 LONG RUN EXPLORATION LTD LRE 2820 3.020 2.820 3.000 +0.160 LAKE SHORE GOLD CORP. LSG 55 0.910 0.900 0.910 +0.060 LIGHTSTREAM RESOURCES LTD. LTS 886 2.930 2.710 2.920 +0.200 LUCARA DIAMOND CORP LUC 521 2.430 2.250 2.430 +0.170 LUNDIN MINING CORP. LUN 3038 5.400 5.130 5.400 +0.280 LEISUREWORLD SENIOR CARE CORP LW 15 13.960 13.800 13.800 -0.160 LEUCROTTA EXPLORATION INC. LXE 199 1.890 1.750 1.880 +0.170 MAG SILVER CORP. MAG 44 7.770 7.320 7.730 +0.730 MAGELLAN AEROSPACE CORP. MAL 1 12.990 12.990 12.990 +0.930 MBAC FERTILIZER CORP. MBC 5 0.125 0.125 0.125 +0.005 MANITOBA TELECOM MBT 21 28.410 28.140 28.220 -0.230 MACDONALD DETTWILER MDA 8 85.870 85.150 85.840 -0.010 MAJOR DRILLING GRP MDI 34 6.900 6.820 6.860 +0.070 MEG ENERGY CORP. MEG 119 28.290 27.090 28.210 +1.440 MANITOK ENERGY INC. MEI 13 1.760 1.740 1.760 +0.020 MANULIFE FIN MFC 177 21.350 21.050 21.210 +0.040 MAPLE LEAF FOODS MFI 29 19.270 19.120 19.150 -0.200 MANULIFE FLOATING RATE SENIOR LOAN FUND MFR.UN 10 9.610 9.610 9.610 -0.040 MAGNA INTERNATIONAL INC. COMMON MG 10 118.800 116.800 117.140 -2.790 GENWORTH MI CANADA INC. MIC 19 39.980 39.400 39.880 -1.660 MONEDA LATAM FIXED INCOME FUND MLF.UN 1 8.970 8.970 8.970 -0.120 MART RESOURCES INC MMT 850 1.040 1.000 1.020 -0.010 MANDALAY RESOURCES CORP MND 5 0.920 0.920 0.920 0.000 NORTHWEST INTER HEALTHCARE PROPE REIT MOB.UN 55 2.120 2.120 2.120 0.000 MARQUEE ENERGY LTD. MQL 125 0.760 0.760 0.760 +0.030 MARTINREA INTERNATIONAL INC. MRE 7 12.490 12.280 12.310 +0.130 MORGUARD N.A. RESIDENTIAL REIT MRG.UN 1 10.160 10.160 10.160 -0.170 METRO INC. MRU 12 78.580 77.700 77.700 -0.800 MORNEAU SHEPELL INC. MSI 7 17.140 17.070 17.070 -0.030 MERUS LABS INTERNATIONAL INC. MSL 1 1.710 1.710 1.710 -0.010 MILESTONE APARTMENTS REIT MST.UN 12 11.810 11.690 11.810 +0.190 METTRUM HEALTH CORP. MT 5 1.950 1.950 1.950 +0.300 TIMBERCREEK SENIOR MTGE INV CORP. MTG 5 8.830 8.830 8.830 -0.020 MULLEN GROUP LTD. MTL 71 21.870 21.660 21.790 +0.290 METHANEX CORP MX 34 65.450 64.650 65.090 +0.400 NATIONAL BANK OF CANADA NA 48 54.010 53.780 54.000 +0.090 NATIONAL BANK PREFERRED SER. 16 NA.PR.L 20 24.990 24.990 24.990 0.000 NATIONAL BK OF CDA PR SERIES 32 NA.PR.W 31 25.150 25.080 25.150 +0.070 NEWALTA CORPORATION NAL 26 21.590 21.200 21.450 0.000 NORBORD INC. NBD 18 22.870 22.350 22.870 +0.580 NORTHERN BLIZZARD RES. INC. NBZ 5 16.390 15.870 16.390 +1.200 NEVADA COPPER CORP. NCU 20 1.500 1.430 1.480 -0.010 NEW FLYER INDUSTIRES INC. NFI 21 13.690 13.490 13.490 -0.140 NOVAGOLD RES INC. NG 23 3.270 2.970 3.270 +0.440 NEW GOLD INC. NGD 298 4.440 3.970 4.400 +0.450 NEW GOLD INC. WTS NGD.WT.A 5 0.790 0.790 0.790 -0.330 NGEX RESOURCES INC. NGQ 1 1.330 1.330 1.330 -0.040 NORANDA INCOME FUND NIF.UN 22 4.990 4.880 4.990 +0.110 NEULION INC. NLN 5 1.050 1.050 1.050 +0.030 NORTHLAND POWER INC. NPI 60 16.390 16.190 16.360 +0.170 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 6 28.300 28.200 28.200 0.000 NEVSUN RES J NSU 84 3.880 3.780 3.880 +0.120 NUVISTA ENERGY LTD. NVA 95 10.260 9.750 10.250 +0.470 THE NORTH WEST COMPANY INC. NWC 20 23.850 23.460 23.460 -0.200 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 7 9.820 9.760 9.820 -0.040 ONEX CORPORATION SV OCX 17 63.400 63.320 63.360 +0.130 OCEANAGOLD CORP. OGC 241 2.060 1.960 2.060 +0.190 ASTON HILL OIL & GAS INCOME FUND OGF.UN 20 4.080 4.080 4.080 +0.180 ONCOLYTICS BIO ONC 5 0.780 0.780 0.780 +0.030 OSISKO GOLD ROYALTIES LTD. OR 4 14.350 14.260 14.350 +0.380 ORBITE ALUMINAE INC. ORT 5 0.380 0.380 0.380 +0.010 OCP SENIOR CREDIT FUND OSL.UN 2 9.920 9.920 9.920 +0.020 OPEN TEXT CORP OTC 6 66.490 65.780 65.780 -0.030 PRIMERO MINING CORP. P 118 4.190 3.800 4.120 +0.600 PAN AMERICAN J PAA 38 11.420 10.640 11.420 +0.810 PRECISION DRILLING CORPORATION PD 195 9.100 8.860 8.990 +0.240 PALADIN RESOURCES LTD. PDN 295 0.360 0.320 0.355 +0.055 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 91 35.100 33.710 35.100 +1.470 PREMIER GOLD MINES LTD. PG 176 2.200 1.970 2.160 +0.270 PENGROWTH ENERGY CORPORATION PGF 587 4.530 4.300 4.470 +0.130 PIMCO GLOBAL INCOME OPPORTUNITIES FUND PGI.UN 1 9.480 9.480 9.480 -0.120 PATIENT HOME MONITORING CORP. PHM 30 0.470 0.470 0.470 +0.015 PHX ENERGY SERVICES CORP. PHX 27 11.530 11.280 11.530 +0.170 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 33 26.270 26.000 26.090 -0.180 PARKLAND FUEL CORPORATION PKI 191 21.440 20.830 21.380 -0.850 PROMETIC LIFE SCIENCES INC. PLI 2596 1.830 1.770 1.820 +0.060 PARALLEL ENERGY TRUST PLT.UN 32 2.860 2.790 2.860 +0.090 PLAZA RETAIL REIT PLZ.UN 6 3.970 3.950 3.970 +0.010 PICTON MAHONEY TACTICAL INCOME FUND PMB.UN 5 10.340 10.340 10.340 +0.110 PERPETUAL ENERGY INC. PMT 17 1.570 1.470 1.530 -0.040 PINECLIFF ENERGY INC. PNE 93 1.690 1.620 1.660 +0.010 PANORIENT ENERGY CORP. POE 36 1.900 1.850 1.890 +0.030 POTASH CORPORATION OF SASKATCHEWAN INC POT 68 37.520 37.060 37.180 -0.290 PARAMOUNT RESOURCES LTD. POU 236 48.400 46.080 48.330 +2.700 POWER CORPORATION OF CANADA SV POW 154 29.980 29.780 29.950 +0.340 PASSPORT POTASH INC PPI 10 0.030 0.030 0.030 -0.010 PEMBINA PIPELINE CORPORATION PPL 34 45.990 45.190 45.640 +1.010 PAINTED PONY PETROLEUM LTD. PPY 35 11.900 11.590 11.880 +0.280 PACIFIC RUBIALES ENERGY CORP PRE 497 14.930 14.490 14.780 -0.220 PERSEUS MINING LIMITED PRU 135 0.270 0.265 0.265 -0.005 PETROWEST CORPORATION PRW 5 0.940 0.940 0.940 -0.020 PULSE SEISMIC INC. PSD 6 3.130 3.120 3.120 +0.050 PERFORMANCE SPORTS GROUP LTD PSG 1 19.220 19.220 19.220 -0.080 PASON SYSTEMS INC. PSI 76 26.440 25.740 26.350 +0.810 PRAIRIESKY ROYALTY LTD. PSK 194 36.490 36.140 36.320 +0.130 POET TECHNOLOGIES INC. PTK 25 0.890 0.750 0.880 +0.110 PLATINUM GROUP METALS LTD. PTM 4250 0.950 0.930 0.950 +0.030 PURE TECHNOLOGIES LTD. PUR 14 7.660 7.610 7.660 -0.160 PRETIUM RESOURCES INC. PVG 14 5.740 5.090 5.710 +0.710 POWER FINANCIAL CORP. PWF 25 33.590 33.350 33.570 +0.360 PENN WEST PETROLEUM LTD. PWT 441 5.010 4.770 4.880 +0.250 PAREX RESOURCES INC. PXT 51 10.380 9.690 10.220 +0.900 BLACKPEARL RESOURCES INC. PXX 517 1.660 1.580 1.600 -0.050 QUEBECOR INC. CL.B SV QBR.B 44 29.490 29.090 29.380 +0.600 QUESTOR TECHNOLOGY INC. QST 8 3.380 3.380 3.380 +0.050 ROMARCO MINERALS INC. R 835 0.640 0.620 0.640 +0.060 RITCHIE BROS AUCTIONEERS INC. RBA 27 28.090 27.820 28.080 +0.040 R SPLIT III CORP. PR B SERIES 1 RBS.PR.B 5 13.900 13.900 13.900 +0.030 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 26 42.740 42.200 42.200 -0.400 ROCK ENERGY INC. RE 91 5.260 5.060 5.120 +0.120 CDN REAL ESTATE UN REF.UN 82 48.540 48.040 48.110 -0.440 RIOCAN REAL EST UN REI.UN 105 26.200 25.970 25.970 -0.100 REITMANS CANADA LTD. CL.A NV RET.A 11 6.060 5.990 6.060 +0.060 ROMIOS GOLD RESOURCES INC. RG 20 0.055 0.055 0.055 +0.015 RICHMONT MINES RIC 1 2.600 2.600 2.600 +0.030 RIO ALTO MINING LIMITED RIO 218 2.730 2.420 2.720 +0.340 REDKNEE SOLUTIONS INC. RKN 61 4.060 3.950 3.950 -0.070 REGAL LIFESTYLE COMMUNITIES INC. RLC 1 8.650 8.650 8.650 +0.210 RESERVOIR MINERALS INC. RMC 10 3.590 3.590 3.590 +0.230 RETROCOM REIT RMM.UN 92 4.280 4.220 4.240 +0.020 RMP ENERGY INC. RMP 267 6.470 5.990 6.440 +0.450 TRANSALTA RENEWABLES INC. RNW 5 12.300 12.050 12.300 +0.280 ROXGOLD INC. ROG 5 0.550 0.550 0.550 +0.040 RONA INC. RON 62 13.870 13.710 13.800 -0.080 RAGING RIVER EXPLORATION INC. RRX 152 8.340 7.730 8.300 +0.870 ROGERS SUGAR INC. RSI 78 4.810 4.710 4.810 +0.180 ARTEK EXPLORATION LTD. RTK 17 2.780 2.720 2.760 +0.160 RUSSEL METALS RUS 19 32.510 31.470 31.510 -0.940 ROYAL BANK OF CANADA RY 111 81.400 80.670 81.030 -0.010 RBC 5 YR. RESET PR. SERIES AX RY.PR.Y 3 25.000 25.000 25.000 0.000 RBC PR SERIES AZ RY.PR.Z 1 25.640 25.640 25.640 +0.040 SHERRITT INTL RV S 1985 2.550 2.440 2.550 +0.080 SAPUTO INC. SAP 79 32.050 31.340 31.420 -0.660 ST. AUGUSTINE GOLD AND COPPOER LIMITED SAU 10 0.105 0.100 0.100 -0.040 SEARS CANADA INC SCC 1 11.220 11.220 11.220 +0.210 SHAWCOR LTD SCL 38 50.810 49.970 50.170 -0.940 SPROTT RESOURCE CORP SCP 85 2.050 2.000 2.040 +0.090 THESCORE INC. SCR 5 0.450 0.450 0.450 +0.030 SANTACRUZ SILVER MINING LTD. SCZ 5 0.415 0.415 0.415 -0.175 SEABRIDGE GOLD INC. SEA 3 7.620 7.330 7.620 +0.380 SECURE ENERGY SERVICES INC. SES 332 21.250 19.720 20.540 -0.470 SPROTT STRATEGIC FIXED INCOME FUND SFI.UN 10 7.630 7.630 7.630 +0.080 SPYGLASS RESOURCES CORP SGL 125 1.160 1.050 1.060 -0.040 SAN GOLD CORP SGR 200 0.065 0.065 0.065 +0.015 SURGE ENERGY INC. SGY 922 6.340 6.220 6.290 +0.160 SPROTT INC SII 18 2.480 2.400 2.470 +0.070 STELLA JONES INC SJ 5 32.000 32.000 32.000 -0.200 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 88 29.560 29.090 29.240 -0.260 SLYCE INC. SLC 37 1.080 1.040 1.080 +0.060 SUN LIFE FINANCIAL INC. SLF 58 40.150 39.690 40.070 +0.420 SILVER WHEATON CORP. SLW 55 21.480 20.760 21.450 +1.070 SIMBA ENERGY INC. SMB 120 0.040 0.040 0.040 -0.025 SEMAFO J SMF 511 3.160 2.860 3.060 +0.330 SNC-LAVALIN SV SNC 187 44.480 42.990 44.450 +2.150 STUART OLSON INC. SOX 14 6.850 6.850 6.850 -0.630 SUNOPTA INC. SOY 2 15.750 15.690 15.690 -0.350 SUPERIOR PLUS CORP. SPB 60 12.520 12.190 12.470 +0.290 SPARTAN ENERGY CORP. SPE 2046 3.240 3.000 3.200 +0.230 STORM RESOURCES LTD. SRX 51 5.650 5.110 5.370 +0.200 SYMPHONY FLOATING RATE SENIOR LOAN FUND SSF.UN 6 9.480 9.480 9.480 +0.040 SANDSTORM GOLD LTD. SSL 20 3.100 3.050 3.100 +0.150 SILVER STANDARD RES INC. SSO 53 5.920 5.330 5.890 +0.950 STUDENT TRANSPORTATION INC. COMMON STB 9 7.100 7.060 7.100 +0.030 STANTEC INC STN 1 69.950 69.950 69.950 +0.300 SUNCOR ENERGY INC. SU 121 39.480 38.780 39.160 +0.760 SOLIUM CAPITAL INC. SUM 90 7.200 7.130 7.190 0.000 SANDVINE CORPORATION SVC 359 3.100 3.070 3.070 0.000 SILVERCREST MINES INC SVL 6 1.520 1.500 1.520 +0.070 SILVERCORP METALS INC. SVM 4 1.370 1.310 1.370 +0.130 SAVANNA ENERGY SERVICES CORP SVY 92 5.780 5.650 5.740 +0.020 SIERRA WIRELESS SW 10 38.510 36.470 38.350 -0.040 TELUS CORPORATION T 84 41.160 40.700 40.990 +0.080 TRANSALTA CORPORATION TA 98 10.780 10.540 10.720 +0.160 TAG OIL LTD TAO 202 1.640 1.610 1.620 +0.010 TWIN BUTTE ENERGY LTD. TBE 334 1.530 1.480 1.510 +0.040 TECK RESOURCES LTD. CL.B SV TCK.B 228 18.840 17.690 18.790 +1.430 TRANSCONTINENTAL INC. CL A SV TCL.A 25 15.630 15.410 15.520 -0.080 THOMPSON CREEK METALS COMPANY TCM 7 2.230 2.090 2.230 +0.200 TRICON CAPITAL GROUP INC. TCN 47 7.980 7.840 7.940 +0.130 TRICAN WELL TCW 99 10.420 10.000 10.410 +0.520 TORONTO-DOMINION BANK TD 52 56.070 55.650 55.760 -0.100 TD BANK 5 YR RESET CL A PR SERIES 1 TD.PF.A 7 25.450 25.450 25.450 -0.020 TD BANK 5 YR RESET PR SER 3 TD.PF.B 2 25.360 25.360 25.360 -0.040 TRINIDAD DRILLING LTD. TDG 213 6.990 6.800 6.850 +0.140 TOSCANA ENERGY INCOME CORPORATION TEI 1 10.750 10.750 10.750 -0.050 TRILOGY ENERGY CORP. TET 761 15.110 12.940 15.080 -0.520 TRANSFORCE INC. TFI 22 27.250 27.070 27.080 +0.110 TRANSGLOBE J TGL 59 4.930 4.790 4.890 +0.150 THERATECHNOLOGIES TH 5 0.440 0.440 0.440 +0.015 TIM HORTONS INC. THI 14 92.930 92.890 92.930 +0.170 TAHOE RESOURCES INC. THO 37 18.670 18.290 18.660 +0.580 TOROMONT IND TIH 3 27.200 27.170 27.170 +0.010 TEKMIRA PHAMACEUTICALS CORP TKM 4 18.870 18.540 18.870 +0.900 TASEKO MINES LTD. TKO 6 1.500 1.440 1.500 +0.070 TECH LEADERS INCOME FUND TLF.UN 12 10.040 9.990 9.990 -0.020 TALISMAN ENERGY INC. TLM 336 6.560 6.280 6.560 +0.310 TITAN MEDICAL INC TMD 4 2.310 2.310 2.310 +0.060 TIMMINS GOLD CORP TMM 39 1.100 1.050 1.100 +0.050 TANZANIAN ROYALTY EXPLORATION CORP. TNX 2 1.350 1.280 1.350 -0.050 TORC OIL & GAS LTD. TOG 193 11.210 10.900 11.040 +0.350 TOTAL ENERGY SERVICES INC. TOT 3 20.250 19.850 20.250 +1.000 TOURMALINE OIL CORP. TOU 36 42.690 41.360 42.640 +1.550 TEMPLE HOTELS INC. TPH 11 4.500 4.400 4.420 -0.080 THOMSON REUTERS CORP. TRI 156 43.060 42.520 42.620 -0.210 TRANSCANADA CORPORATION TRP 24 56.600 55.690 55.930 -0.300 TRANSCANADA CORP 1ST PR SER 7 TRP.PR.D 4 25.350 25.160 25.350 +0.010 TURQUOISE HILL RESOURCES LTD. TRQ 107 3.620 3.450 3.590 +0.180 TRANSAT A.T. INC. CLASS B TRZ.B 13 8.460 8.030 8.150 -0.140 TORSTAR CORP. CL. B NV TS.B 67 6.360 6.280 6.280 -0.010 TERRA ENERGY CORP. TT 135 0.250 0.250 0.250 0.000 TREVALI MINING CORPORATION TV 729 1.050 0.940 0.940 -0.070 TAMARACK VALLEY ENERGY LTD. TVE 22 4.940 4.830 4.940 +0.220 TOREX GOLD RESOURCES INC. TXG 717 1.390 1.190 1.380 +0.220 TERRACE ENERGY CORP. TZR 220 1.500 1.500 1.500 -0.020 URANIUM PARTICIPATION CORP. U 180 5.530 5.360 5.470 +0.320 ATHABASCA URANIUM INC. UAX 10 0.050 0.050 0.050 -0.060 UEX CORP UEX 825 0.310 0.300 0.310 +0.040 VERMILION ENERGY INC. VET 71 66.020 64.090 66.020 +2.420 VOGOGO INC. VGO 40 3.790 3.640 3.760 +0.170 SEVEN GENERATIONS ENERGY LTD. VII 237 23.970 22.900 23.880 +1.680 5N PLUS INC. VNP 36 2.290 2.230 2.290 +0.110 VALENER INC. VNR 3 16.270 16.260 16.260 +0.080 VALEANT PHARMACEUTICALS INTL INC. VRX 12 142.870 141.100 142.870 -4.290 PETRO-VICTORY ENERGY CORP. VRY 10 0.360 0.360 0.360 +0.020 VANGUARD CDN SHORT-TERM BOND INDEX ETF VSB 12 24.730 24.710 24.730 0.000 VERESEN INC. VSN 2782 18.240 17.760 17.980 +0.640 WHITECAP RESOURCES INC. WCP 649 15.580 15.390 15.470 +0.390 WESDOME GOLD MINES LTD. WDO 275 0.900 0.900 0.900 +0.130 WESTERN FOREST PRODUCTS INC. WEF 471 2.440 2.400 2.430 +0.040 WESTERNONE INC. WEQ 60 5.590 5.420 5.590 +0.110 WEST FRASER TIMBER WFT 106 61.580 59.900 61.350 +1.100 WI-LAN INC WIN 8 3.830 3.790 3.790 -0.040 WESTJET AIRLINES LTD. WJA 12 31.060 30.440 30.440 -0.750 WAJAX CORP WJX 1 35.390 35.390 35.390 -0.040 WESTERN LITHIUM USA CORP. WLC 5 0.780 0.780 0.780 -0.040 GEORGE WESTON LIMITED WN 9 90.470 89.860 90.130 -0.730 WESTPORT INNOV WPT 5 6.750 6.500 6.750 +0.280 WESTERN ENERGY SVCS CORP WRG 49 7.300 7.110 7.220 +0.230 WSP GLOBAL INC. WSP 39 34.250 33.890 34.220 +0.220 WESTSHORE TERMINALS INVESTMENT CORP. WTE 12 34.510 34.300 34.500 +0.270 iSHARES CANADIAN UNIVERSE BOND INDEX ETF XBB 8 31.020 31.020 31.020 +0.080 iSHARES CANADIAN CORPORATE BD INDEX ETF XCB 13 21.300 21.260 21.300 +0.030 XTREME DRILLING AND COIL SERVICES CORP. XDC 30 3.070 3.050 3.070 +0.070 iSHARES CANADIAN SELECT DIVIDEND INDEX E XDV 0 iSHARES S&P/TSX CAPPED ENERGY INDEX ETF XEG 71 16.580 16.350 16.580 +0.450 iSHARES S&P/TSX CAPPED FINANCIALS INDEX XFN 1 31.720 31.720 31.720 +0.080 iSHARES S&P/TSX GLOBAL GOLD INDEX ETF XGD 171 9.010 8.600 9.010 +0.590 iSHARES U.S. HIGH YIELD BOND INDEX ETF C XHY 10 21.480 21.480 21.480 +0.040 iSHARES CORE S&P/TSX CAPPED COMP IND ETF XIC 12 23.270 23.270 23.270 +0.210 iSHARES S&P/TSX 60 INDEX ETF XIU 258 21.520 21.350 21.460 +0.150 SIRIUS XM CANADA HOLDINGS INC. SV XSR 48 5.590 5.150 5.300 -0.360 EXCO TECH XTC 7 11.350 11.300 11.300 -0.050 iSHARES DIVERSIFIED MONTHLY INCOME ETF XTR 45 12.150 12.150 12.150 +0.020 MONGOLIA GROWTH GROUP LTD. YAK 37 1.650 1.590 1.600 -0.040 YIELDPLUS INCOME FUND YP.UN 14 7.660 7.590 7.660 +0.150 YAMANA GOLD INC YRI 1001 4.450 4.130 4.440 +0.400 ZARGON OIL & GAS LTD. ZAR 78 6.170 6.120 6.130 +0.110 BMO S&P/TSX EQUAL WEIGHT BANKS INDEX ETF ZEB 32 24.140 24.060 24.060 -0.060 ZENYATTA VENTURES LTD. ZEN 84 2.020 1.950 1.950 +0.010 BMO HI YLD US CORP BD HGD CAD INDEX ETF ZHY 3 15.770 15.770 15.770 +0.030 Trades: 28,371 Total Volume: 10,185,546 Total Value: $77,306,088 Advanced: 369 Declined: 171 Unchanged: 3,791 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.