Pure Trading Daily Market Summary November 11 2014 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDTL REAL ESTATE TR AAR.UN 105 4.470 4.450 4.470 +0.010 ADVANTAGE OIL & GAS LTD. AAV 98 5.390 5.170 5.300 +0.060 ATHABASCA MINERALS INC ABM 63 1.450 1.400 1.430 -0.020 ABSOLUTE SOFTWARE CORP. ABT 7 7.250 7.210 7.210 +0.030 BARRICK GOLD CORPORATION ABX 144 13.320 13.020 13.210 +0.330 AIR CANADA AC 1294 9.310 9.050 9.250 +0.280 ATCO LTD. CL.I NV ACO.X 6 45.760 45.710 45.750 +0.260 AUTOCANADA INC. ACQ 69 58.490 57.040 57.070 -1.130 ALARIS ROYALTY CORP AD 10 34.340 33.880 34.250 +0.570 AGNICO EAGLE MINES LIMITED AEM 127 27.540 26.480 27.380 +1.300 ARGENT ENERGY TRUST AET.UN 150 1.440 1.390 1.430 -0.020 ACTIVENERGY INCOME FUND AEU.UN 8 7.750 7.750 7.750 -0.050 ALARMFORCE J AF 23 12.000 12.000 12.000 0.000 AG GROWTH INTERNATIONAL INC. AFN 8 49.920 47.330 49.920 +2.570 AGF MANAGEMENT LTD. CL.B NV AGF.B 25 10.360 10.250 10.260 -0.110 ALAMOS GOLD INC. AGI 92 8.140 7.840 7.950 +0.120 AGT FOOD AND INGREDIENTS INC. AGT 2 27.150 27.020 27.020 +0.310 AGRIUM INC AGU 43 111.740 111.130 111.530 +0.110 ADVANTAGED CDN HIGH YIELD BOND FD A AHY.UN 10 9.010 9.010 9.010 0.000 ALTUS GROUP LIMITED AIF 2 20.240 20.190 20.190 +0.190 AIMIA INC. AIM 10 16.800 16.770 16.800 -0.130 ASANKO GOLD INC. AKG 33 1.810 1.600 1.800 +0.200 ALTAGAS LTD. ALA 16 45.450 45.030 45.320 -0.380 ALTIUS MINERALS CORP. ALS 7 10.270 10.200 10.270 +0.140 AUTOMODULAR CORPORATION AM 10 2.100 2.100 2.100 +0.020 AINSWORTH LUMBER CO. LTD ANS 33 2.630 2.590 2.600 -0.010 ALLIED NEVADA GOLD CORP ANV 13 1.310 1.260 1.300 +0.060 SPHERE 3D CORPORATION ANY 20 9.890 9.870 9.890 +0.340 AFRICA OIL CORP AOI 89 3.530 3.440 3.450 -0.060 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 15 36.040 35.880 35.970 +0.270 APOGEE SILVER LTD. APE 10 0.005 0.005 0.005 0.000 ALGONQUIN POWER & UTILITIES CORP. AQN 26 9.600 9.540 9.590 +0.070 ARGONAUT GOLD INC. AR 156 2.280 2.190 2.250 +0.110 AECON GROUP INC ARE 74 13.000 12.660 12.660 -1.790 ARC RESOURCES LTD. ARX 70 27.900 27.350 27.820 +0.140 ALACER GOLD CORP. ASR 235 2.160 1.990 2.040 +0.110 ATS AUTOMATION ATA 16 14.250 14.100 14.110 -0.150 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 14 39.220 38.950 39.090 -0.090 ATHABASCA OIL CORPORATION ATH 851 3.390 3.240 3.350 +0.070 ATLANTIC POWER CORP. ATP 5 2.530 2.510 2.510 -0.080 AURICO GOLD INC. AUQ 82 4.100 4.010 4.020 +0.380 AVALON RARE METALS INC. AVL 5 0.230 0.230 0.230 -0.055 AVIGILON CORPORATION AVO 31 18.530 17.790 18.530 +1.130 ARTIS REIT AX.UN 30 15.630 15.520 15.560 +0.020 AMAYA GAMING GROUP INC. AYA 5 32.710 32.550 32.710 -0.100 BANRO CORP. BAA 5 0.195 0.195 0.195 +0.010 BADGER DAYLIGHTING LTD. BAD 10 28.610 28.170 28.540 +0.190 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 38 56.650 56.100 56.170 -1.070 BALMORAL RESOURCES LTD. BAR 18 1.130 1.100 1.100 0.000 BLACKBERRY LIMITED BB 136 12.780 12.480 12.480 -0.150 BOMBARDIER INC. CL. B SV BBD.B 1276 4.040 3.980 4.040 +0.010 COTT CORP BCB 4 7.390 7.280 7.290 -0.130 BCE INC. BCE 11 51.920 51.840 51.870 +0.160 NEW LOOK EYEWEAR INC. BCI 100 21.000 21.000 21.000 +1.500 BEAR CREEK MINING CORP BCM 20 1.540 1.340 1.520 +0.250 BLACK DIAMOND GROUP LIMITED BDI 30 18.890 18.700 18.800 -0.090 BIRD CONSTRUCTION INC. BDT 1 12.290 12.290 12.290 -0.470 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 4 70.180 70.070 70.070 -0.300 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 52 33.750 33.580 33.700 +0.290 BIRCHCLIFF ENERGY LTD. BIR 91 10.230 9.610 10.210 +0.400 BIRCHCLIFF ENERGY LTD. 5 YR PR SER A BIR.PR.A 1 26.300 26.300 26.300 +1.040 BANK OF MONTREAL BMO 16 81.820 81.160 81.220 -0.080 BIONICHE LIFE J BNC 100 0.200 0.200 0.200 -0.010 BONTERRA ENERGY CORP. BNE 8 50.360 50.230 50.360 +0.510 BANKERS PETROLEUM LTD. BNK 398 4.600 4.350 4.510 +0.110 BONAVISTA ENERGY CORPORATION BNP 159 10.840 10.380 10.820 +0.440 BANK OF NOVA SCOTIA BNS 62 68.630 68.230 68.330 +0.190 BNS PREF SHARES SERIES 16 BNS.PR.N 5 26.050 26.050 26.050 +0.230 AMERICAS PETROGAS INC. BOE 20 0.490 0.475 0.475 -0.020 AIRBOSS AMERICA J BOS 10 10.000 10.000 10.000 -0.160 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 3 26.420 26.320 26.420 +0.120 BRI-CHEM CORP BRY 20 1.100 1.100 1.100 -0.060 BTB REIT BTB.UN 51 4.940 4.920 4.920 0.000 BAYTEX ENERGY CORP. BTE 252 32.480 31.840 32.450 +0.480 B2GOLD CORP. BTO 6619 1.910 1.800 1.850 +0.020 BELLATRIX EXPLORATION LTD BXE 172 5.350 5.100 5.290 +0.070 BOYD GROUP INCOME FUND 5.75% 31DEC17 BYD.DB 500 195.430 195.340 195.340 +3.640 CAE INC CAE 83 14.580 14.430 14.480 -0.200 CANAM GROUP INC. CAM 12 9.410 9.310 9.310 -0.190 CDN APARTMENT UN CAR.UN 38 24.800 24.650 24.700 -0.110 CASCADES INC CAS 13 6.340 6.280 6.300 0.000 CALLIDUS CAPITAL CORPORATION CBL 13 22.150 22.080 22.080 +0.100 COGECO CABLE INC. SV CCA 31 64.350 63.860 64.300 +0.770 CCL INDUSTRIES INC. CL. B NV CCL.B 1 121.340 121.340 121.340 -1.660 CAMECO CORP CCO 30 22.440 21.960 22.170 +0.350 CATAMARAN CORPORATION CCT 1 54.350 54.350 54.350 -0.220 CANELSON DRILLING INC CDI 34 5.700 5.550 5.700 +0.090 COM DEV INTL CDV 3 3.880 3.860 3.860 -0.080 CENTAMIN PLC. CEE 50 0.920 0.920 0.920 +0.040 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 107 8.700 8.410 8.680 +0.140 CANACCORD GENUITY GROUP INC. CF 55 8.990 8.890 8.900 -0.180 CANFOR CORP CFP 9 27.220 27.140 27.220 -0.030 CALFRAC WELL SERVICES LTD. CFW 258 13.780 13.450 13.700 +0.060 CENTERRA GOLD INC. CG 121 5.000 4.820 4.890 +0.140 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 152 2.390 2.220 2.280 +0.090 CANADIAN GENERAL INV. LTD. A PR SER 4 CGI.PR.D 1 26.300 26.300 26.300 +0.600 iSHARES GOLD BULLION ETF CGL 3 10.340 10.340 10.340 +0.180 CINEPLEX INC. CGX 12 42.550 42.280 42.550 +0.060 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 6 20.920 20.740 20.740 0.000 CHAPARRAL GOLD CORP. CHL 1020 0.590 0.590 0.590 0.000 CHOICE PROPERTIES REIT CHP.UN 3 10.650 10.650 10.650 +0.150 CHORUS AVIATION INC. CL B CHR.B 13 4.640 4.640 4.640 +0.020 CI FINANCIAL CORP. CIX 24 33.880 33.750 33.850 -0.120 CARDINAL ENERGY LTD. CJ 234 16.850 16.620 16.750 -0.120 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 27 21.280 20.920 21.160 +0.180 CHINOOK ENERGY INC. CKE 45 1.790 1.770 1.770 -0.010 CONNACHER OIL & GAS LTD. CLL 50 0.100 0.100 0.100 0.000 CELESTICA INC SV CLS 17 12.510 12.390 12.390 -0.170 CANADIAN IMPERIAL BANK OF COMMERCE CM 20 103.870 103.630 103.770 +0.130 COMPUTER MODELLING GROUP LTD CMG 14 11.480 11.220 11.340 -0.090 CANACOL ENERGY LTD CNE 206 4.160 3.910 4.130 +0.220 CONTINENTAL GOLD LIMITED CNL 141 2.000 1.840 1.950 +0.110 CDN NATURAL RES CNQ 230 41.350 40.280 41.080 +0.570 CANADIAN NATIONAL RAILWAY CO. CNR 8 81.270 80.330 80.330 +0.260 CANADIAN OIL SANDS LIMITED COS 86 17.230 17.020 17.210 +0.160 CANADIAN PACIFIC RAILWAY LIMITED CP 91 238.060 237.480 237.900 +0.480 iSHARES S&P/TSX CDN PREF SHARE IND ETF CPD 68 16.390 16.380 16.380 0.000 CDN 50 ADVANTAGED PR SHARE FUND CPF.UN 19 21.120 20.850 20.940 -0.180 CRESCENT POINT ENERGY CORP. CPG 247 36.570 35.880 36.330 +0.180 CARPATHIAN GOLD INC. CPN 300 0.020 0.020 0.020 0.000 CAPITAL POWER CORPORATION CPX 29 26.350 26.190 26.350 +0.080 CEQUENCE ENERGY LTD. CQE 116 1.620 1.530 1.600 +0.010 CREW ENERGY INC CR 107 7.770 7.400 7.630 +0.060 CROCODILE GOLD CORP. CRK 5 0.145 0.145 0.145 -0.005 CERES GLOBAL AG CORP CRP 3 5.950 5.950 5.950 -0.870 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 29 13.010 12.920 12.930 -0.080 CT REIT CRT.UN 1 11.850 11.850 11.850 +0.440 CAPSTONE MINING CORP. CS 1163 2.070 2.010 2.030 -0.010 CAPSTONE INFRASTRUCTURE CORP. CSE 2 4.200 4.180 4.180 +0.030 CHARTWELL RETIREMENT RESIDENCES CSH.UN 41 11.640 11.580 11.580 -0.030 CONTRANS GROUP INC. CSS 1030 14.960 14.940 14.950 +0.030 CONSTELLATION SOFTWARE INC. CSU 44 320.990 316.000 319.700 -1.370 CORBY SPIRIT AND WINE LTD VOTING CLA A CSW.A 1 23.640 23.640 23.640 -0.070 CANADIAN TIRE CORPORATION CL. A NV CTC.A 12 124.530 123.650 123.650 -0.720 CANADIAN UTILITIES LTD. CL.A NV CU 82 38.450 38.140 38.450 +0.390 COMINAR R E UN CUF.UN 70 18.760 18.680 18.710 -0.090 COPPER MINING CORPORATION CUM 8 2.000 1.960 1.990 +0.040 CANEXUS CORPORATION CUS 1869 3.650 3.550 3.560 -0.120 CENOVUS ENERGY INC. CVE 100 28.610 28.010 28.350 +0.110 CALVALLEY PETROLEUM INC. CVI.A 10 1.160 1.160 1.160 -0.030 CERVUS EQUIPMENT CORPORATION CVL 3 18.200 18.160 18.160 -0.060 CDN WESTERN BANK CWB 2 37.280 37.220 37.220 +0.270 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 22 27.390 27.300 27.350 -0.070 CONCORDIA HEALTHCARE CORP. CXR 3 42.400 42.060 42.400 +0.270 CAYDEN RESOURCES INC. CYD 31 2.430 2.430 2.430 +0.040 DREAM OFFICE REIT D.UN 23 28.020 27.920 28.010 +0.090 ARIANNE PHOSPHATE INC. DAN 60 0.750 0.730 0.730 -0.090 DUNDEE CORP. CL.A SV DC.A 6 15.590 15.430 15.510 -0.530 DOMINION DIAMOND CORPORATION DDC 35 16.100 15.840 16.020 -0.030 DELPHI ENERGY CORP. DEE 149 2.200 2.110 2.150 +0.040 DIVIDEND 15 SPLIT CORP II CL A DF 1 8.700 8.700 8.700 -0.040 DIVIDEND 15 SPLIT CORP PR A DF.PR.A 29 10.140 10.130 10.140 0.000 DIVIDEND 15 SPLIT CORP. DFN.PR.A 130 10.210 10.200 10.200 +0.010 DETOUR GOLD CORP. DGC 304 8.580 7.650 8.390 +0.850 DIVIDEND GROWTH SPLIT CORP. PREF DGS.PR.A 148 10.270 10.240 10.260 +0.010 DH CORPORATION DH 23 37.350 36.570 37.320 +0.330 DHX MEDIA LTD. COMMON VOTING DHX.B 597 9.500 9.350 9.400 -0.090 DOREL INDUSTRIES INC. CL.B SV DII.B 19 35.570 35.520 35.520 -0.030 DREAM INDUSTRIAL REIT DIR.UN 41 9.090 9.040 9.040 -0.020 DIVERSIFIED ROYALTY CORP. DIV 68 2.600 2.600 2.600 -0.150 HORIZONS U.S. DOLLAR CURRENCY ETF USD DLR.U 16 9.950 9.940 9.940 -0.010 DENISON MINES CORP DML 170 1.370 1.330 1.330 -0.030 CIPHER PHARMACEUTICALS INC. DND 6 15.020 15.020 15.020 -0.070 CANDENTE COPPER CORP. DNT 205 0.105 0.105 0.105 +0.005 DOLLARAMA INC. DOL 9 103.160 102.270 102.670 +0.230 BRP INC. DOO 2 25.420 25.400 25.400 -0.270 DUNDEE PRECIOUS METALS INC. DPM 136 2.970 2.900 2.910 +0.110 DREAM HARD ASSET ALT TRUST DRA.UN 17 6.660 6.660 6.660 +0.010 DREAM GLOBAL REIT DRG.UN 43 8.920 8.860 8.900 -0.020 DIRTT ENVIRONMENTAL SOLUTIONS LTD. DRT 4 3.760 3.760 3.760 -0.170 DESCARTES SYS DSG 73 17.060 16.790 16.850 -0.150 DEETHREE EXPLORATION LTD. DTX 539 6.580 6.310 6.560 +0.160 EUROPE BLUE-CHIP DIV GROWTH FUND EBC.UN 3 8.700 8.700 8.700 -0.050 ENCANA CORP. ECA 300 21.150 20.790 20.920 -0.120 ENERCARE INC. ECI 49 14.790 14.500 14.750 +0.020 ENDEAVOUR SILVER CORP. EDR 24 3.310 3.070 3.250 +0.270 ENDEAVOUR MINING CORPORATION EDV 120 0.475 0.470 0.470 +0.005 ELEMENT FINANCIAL CORPORATION EFN 15 13.450 13.410 13.410 +0.040 ENERFLEX LTD. EFX 26 18.110 17.210 17.770 +0.810 EAGLE ENERGY TRUST EGL.UN 20 4.670 4.640 4.640 -0.050 EASYHOME LTD. EH 10 21.850 20.970 21.850 +0.280 EXCHANGE INCOME CORPORATION EIF 1 19.380 19.380 19.380 +0.060 CANOE EIT INCOME FUND E WTS EIT.WT.E 260 0.005 0.005 0.005 -0.010 ELDORADO GOLD ELD 2429 6.690 6.210 6.540 +0.500 EASTERN PLATINUM LIMITED ELR 10020 1.700 1.690 1.690 -0.010 ELKWATER RESOURCES LTD ELW 5030 0.205 0.205 0.205 +0.035 EMERA INCORPORATED EMA 72 37.210 36.950 37.060 +0.080 EMPIRE COMPANY LTD. CL.A NV EMP.A 3 78.940 78.270 78.370 -0.930 ENBRIDGE INC ENB 27 52.190 51.360 52.190 +0.490 ENBRIDGE INC. PR SER L USD ENB.PF.U 10 24.750 24.750 24.750 +0.200 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 12 30.230 30.140 30.210 -0.030 ENWAVE CORPORATION ENW 40 1.200 1.200 1.200 -0.020 EPSILON ENERGY LTD. EPS 14 4.020 3.780 4.020 +0.300 EQUITABLE GROUP INC. EQB 2 68.020 68.010 68.020 -0.850 ENERPLUS CORPORATION ERF 30 17.470 16.550 17.260 +0.870 ENSIGN ENERGY SERVICES INC. ESI 40 13.680 13.440 13.470 +0.210 ESSENTIAL ENERGY SERVICES LTD. ESN 40 2.000 2.000 2.000 0.000 ESPIAL GROUP INC. ESP 47 1.490 1.450 1.480 +0.010 EXTENDICARE INC. EXE 125 6.580 6.510 6.530 -0.020 EXCELLON RESOURCES INC EXN 10 0.600 0.600 0.600 -0.510 ABDERDEEN ASIA-PACIFIC INCOME INVEST LTD FAP 2 5.110 5.100 5.110 0.000 FIRST CAPITAL REALTY INC. FCR 17 18.560 18.400 18.510 +0.010 FISSION URANIUM CORP. FCU 355 1.050 0.980 1.030 +0.060 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 2 546.200 546.000 546.200 -0.750 FAIRFAX FINANCIAL HLDGS LTD PR SER I FFH.PR.I 3 24.250 24.250 24.250 +0.050 FIRST QUANTUM J FM 150 16.920 16.650 16.790 +0.110 FRANCO-NEVADA CORPORATION FNV 8 58.380 56.410 57.610 +3.110 FIRST MAJESTIC SILVER CORP FR 1160 5.950 5.620 5.860 +0.280 CANYON SERVICES GROUP INC. FRC 41 11.440 11.260 11.440 +0.110 FREEHOLD ROYALTIES LTD. FRU 78 22.180 21.740 22.020 +0.250 FIRSTSERVICE CORPORATION SV FSV 6 58.550 58.470 58.470 -0.270 FINANCIAL 15 SPLIT CORP FTN 15 9.990 9.980 9.990 +0.160 FINANCIAL 15 SPLIT CORP FTN.PR.A 175 10.160 10.150 10.150 0.000 FORTIS INC FTS 50 37.950 37.680 37.720 -0.160 FINNING INTL FTT 21 29.580 29.170 29.170 -0.440 FORTUNA SILVER MINES INC FVI 183 5.180 4.640 4.980 +0.630 GOLDCORP INC G 510 22.420 21.940 22.250 +0.610 GREAT CANADIAN GAMING CORP GC 5 21.880 20.460 21.880 +1.590 GLOBAL DIVIDEND GROWERS INCOME FUND GDG.UN 23 11.210 11.210 11.210 -0.100 GIBSON ENERGY INC. GEI 46 31.080 30.690 30.990 -0.060 GARIBALDI RESOURCES CORP GGI 20 0.200 0.200 0.200 0.000 CGI GROUP INC. CL.A SV GIB.A 53 40.250 39.490 39.490 -0.900 GLOBAL DIV INV GR. INCOME TR. II GII.UN 4 1.340 1.340 1.340 +0.010 GILDAN ACTIVEWEAR INC. GIL 5 66.320 66.230 66.250 +0.490 GMP CAPITAL INC. GMP 2 5.990 5.990 5.990 -0.140 BSM TECHNOLGIES INC GPS 40 1.400 1.400 1.400 -0.120 GRENVILLE STRATEGIC ROYALTY CORP. GRC 200 0.620 0.620 0.620 0.000 GALORE RESOURCES INC GRI 10 0.020 0.020 0.020 +0.005 GRANITE REIT GRT.UN 6 40.970 40.760 40.760 -0.480 GLUSKIN SHEFF + ASSOCIATES INC. GS 7 28.040 27.360 27.860 -0.320 GRAN TIERRA ENERGY INC GTE 192 5.240 5.030 5.240 +0.140 KNIGHT THERAPEUTICS INC. GUD 121 6.300 6.220 6.250 -0.030 GUYANA GOLDFIELDS INC GUY 243 2.680 2.510 2.610 +0.250 GREAT-WEST LIFECO INC GWO 92 32.740 32.600 32.720 +0.150 GEAR ENERGY LTD GXE 28 4.190 4.110 4.190 +0.060 HORIZONS ACTIVE CORPORATE BOND ETF CL E HAB 12 10.710 10.710 10.710 -0.020 HUDSON S BAY COMPANY HBC 15 19.820 19.550 19.780 -0.030 HUDBAY MINERALS INC. HBM 77 8.410 8.310 8.410 +0.030 HORIZONS BETAPRO CMX GD BULN BULL PL ETF HBU 11 8.720 8.620 8.720 -3.210 HOME CAPITAL GROUP INC. HCG 11 49.820 49.350 49.670 -0.090 HORIZONS BETAPRO S&P/TSX CAP ENBEAR ETF HED 19 13.120 13.110 13.120 +0.120 HORIZONS ENHANCED INCM ENGY ETF CL E HEE 20 5.110 5.110 5.110 -1.650 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 2 5.100 5.100 5.100 +0.400 HEALTHLEASE PROPERTIES REIT HLP.UN 11 14.120 14.120 14.120 -0.030 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 104 5.950 5.820 5.870 +0.200 HORIZON NORTH LOGISTICS HNL 454 3.360 3.270 3.280 +0.010 HORIZONS BETAPRO NYMEX NAT GAS BULL PLUS HNU 73 12.180 11.730 11.990 -0.370 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 106 5.770 5.680 5.720 -0.040 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 141 3.110 3.060 3.110 +0.040 ENERGY LEADERS PLUS INCOME FUND HPF.UN 6 9.970 9.970 9.970 +0.160 H & R REAL EST UN HR.UN 79 22.240 22.100 22.210 +0.030 HUSKY ENERGY INC. HSE 155 27.270 26.750 27.180 +0.520 HORIZONS ACTIVE US FLOATING RATE BOND E HUF.U 5 10.010 10.010 10.010 0.000 HIGH ARCTIC ENERGY SERVICES HWO 30 4.220 4.180 4.220 -0.030 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 49 5.020 5.020 5.020 -0.030 HORIZONS S&P/TSX 60 INDEX ETF HXT 2 27.160 27.160 27.160 +0.270 HORIZONS BETAPRO CMX SILVER BEAR PL ETF HZD 68 11.420 11.350 11.420 -0.110 HORIZONS BETAPRO CMX SILVER BULL PL ETF HZU 8 4.150 4.150 4.150 -2.040 ITHACA ENERGY INC IAE 20 1.410 1.360 1.400 +0.020 IND ALLIANCE INS & FIN SERV. 6% A SER E IAG.PR.E 20 26.330 26.320 26.330 +0.010 INDEXPLUS INCOME FUND. IDX.UN 5 13.390 13.390 13.390 -0.040 INTACT FINANCIAL CORPORATION IFC 31 79.210 78.600 78.890 -0.980 INTACT FINANCIAL CORP. RESET CL A SER 3 IFC.PR.C 4 25.600 25.600 25.600 +0.080 INTERFOR CORPORATION IFP 78 18.280 18.110 18.230 +0.120 IGM FINANCIAL INC. IGM 17 48.400 47.860 47.870 -0.510 IMPERIAL METALS CORP. III 135 9.220 8.760 9.160 +0.250 IKKUMA RESOURCES CORP IKM 37 1.480 1.460 1.470 -0.020 IAMGOLD CORP IMG 154 2.220 2.110 2.180 +0.080 IMPERIAL OIL IMO 24 54.160 53.450 53.650 -0.410 IMAX CORP IMX 5 34.330 33.990 34.000 +0.990 INNERGEX RENEWABLE ENERGY INC. INE 21 10.750 10.700 10.700 -0.080 INNVEST REIT TRUST UNIT INN.UN 27 5.180 5.170 5.170 0.000 INTER PIPELINE LTD. IPL 20 34.800 34.540 34.690 +0.110 IMVESCOR RESTAURANT GROUP INC. IRG 1 1.560 1.560 1.560 +0.010 ISIGN MEDIA SOLUTIONS INC. ISD 5 0.150 0.150 0.150 0.000 THE INTERTAIN GROUP LIMITED IT 29 13.500 13.250 13.390 -0.320 INTERTAPE POLYMER ITP 13 18.350 18.250 18.350 +0.090 IVANHOE MINES LTD. IVN 20 0.920 0.910 0.910 -0.020 JUST ENERGY GROUP INC. JE 70 5.730 5.690 5.730 +0.070 JOURNEY ENERGY INC. JOY 4 7.390 7.390 7.390 0.000 KINROSS GOLD CORP K 283 2.790 2.650 2.760 +0.110 KAMINAK GOLD CORP KAM 40 0.600 0.600 0.600 -0.100 K-BRO LINEN INC. KBL 1 39.630 39.630 39.630 +0.080 KLONDEX MINES LTD. KDX 30 1.830 1.800 1.830 +0.060 KELT EXPLORATION LTD. KEL 124 10.160 9.850 10.150 +0.290 KEYERA CORP. KEY 58 95.010 93.300 95.010 +1.250 KIRKLAND LAKE GOLD INC. KGI 116 3.880 3.530 3.780 +0.440 KILLAM PROPERTIES INC. KMP 227 10.550 10.480 10.550 -0.280 LOBLAW COMPANIES LIMITED L 33 58.290 57.580 58.110 -0.370 LAURENTIAN BANK LB 1 49.490 49.490 49.490 -0.080 LIFE & BANC SPLIT CORP LBS 14 10.580 10.500 10.580 +0.040 LIFE & BANC SPLIT CORP PR A LBS.PR.A 7 10.160 10.160 10.160 +0.050 BROMTON LIFECO SPLIT CORP CLASS A LCS 8 7.010 7.010 7.010 -0.160 LEGACY OIL AND GAS INC. LEG 397 4.470 4.140 4.340 -0.080 LABRADOR IRON ORE ROYALTY CORPORATION LIF 139 19.170 18.850 18.950 +0.010 LIQUOR STORES N.A. LTD. LIQ 3 13.650 13.650 13.650 +0.180 LINAMAR CORP LNR 84 67.450 66.590 66.930 -0.110 LONG RUN EXPLORATION LTD LRE 504 3.000 2.810 2.960 +0.080 LAKE SHORE GOLD CORP. LSG 135 0.950 0.880 0.930 +0.070 LIGHTSTREAM RESOURCES LTD. LTS 711 2.980 2.700 2.900 +0.140 LUCARA DIAMOND CORP LUC 395 2.400 2.180 2.390 +0.070 LUNDIN MINING CORP. LUN 1844 5.500 5.280 5.500 +0.170 LEVON RES LTD LVN 5 0.290 0.290 0.290 +0.035 LEISUREWORLD SENIOR CARE CORP LW 2 13.940 13.890 13.890 0.000 LEUCROTTA EXPLORATION INC. LXE 49 1.840 1.840 1.840 +0.060 MAG SILVER CORP. MAG 32 7.960 7.300 7.770 +0.600 MAGELLAN AEROSPACE CORP. MAL 1 13.780 13.780 13.780 +0.790 MBAC FERTILIZER CORP. MBC 200 0.120 0.120 0.120 -0.005 MANULIFE U.S. REGIONAL BANK TRUST MBK.UN 12 9.750 9.750 9.750 -0.030 MANITOBA TELECOM MBT 52 28.580 28.400 28.420 +0.180 MCCOY GLOBAL INC. MCB 3 4.900 4.870 4.900 -0.220 MCW ENERGY GROUP LIMITED MCW 15 0.990 0.990 0.990 -0.040 MACDONALD DETTWILER MDA 1 85.500 85.500 85.500 -0.350 MAJOR DRILLING GRP MDI 21 6.670 6.640 6.670 +0.030 MEDALLION RESOURCES LTD MDL 120 0.050 0.050 0.050 -0.095 MEG ENERGY CORP. MEG 50 27.570 26.900 27.250 +0.090 MANITOK ENERGY INC. MEI 72 1.750 1.710 1.730 -0.050 MANULIFE FIN MFC 82 21.540 21.360 21.400 -0.020 MAPLE LEAF FOODS MFI 19 19.230 19.140 19.150 -0.090 MANULIFE FLOATING RATE SENIOR LOAN FUND MFR.UN 37 9.650 9.620 9.650 +0.040 MAGNA INTERNATIONAL INC. COMMON MG 42 118.780 117.200 117.360 -0.840 GENWORTH MI CANADA INC. MIC 24 40.230 40.010 40.230 +0.110 MONEDA LATAM FIXED INCOME FUND MLF.UN 25 8.810 8.810 8.810 -0.160 MART RESOURCES INC MMT 153 1.010 1.000 1.000 -0.010 MONUMENT MINING LTD MMY 5 0.120 0.120 0.120 -0.085 MOUNTAIN PROV J MPV 4 5.280 5.280 5.280 +0.050 MARQUEE ENERGY LTD. MQL 10 0.700 0.700 0.700 +0.010 MORGUARD CORP. MRC 1 148.260 148.260 148.260 +3.450 MARTINREA INTERNATIONAL INC. MRE 4352 10.400 9.670 10.130 -2.180 MORGUARD N.A. RESIDENTIAL REIT MRG.UN 16 10.250 10.240 10.250 +0.090 METRO INC. MRU 4 78.860 78.760 78.760 -0.740 MORNEAU SHEPELL INC. MSI 252 17.030 17.000 17.030 -0.040 MORNEAU SHEPELL INC. 5.75% 31MAR17 MSI.DB 5000 116.220 116.220 116.220 +0.230 MERUS LABS INTERNATIONAL INC. MSL 25 1.700 1.690 1.690 -0.030 MILESTONE APARTMENTS REIT MST.UN 45 11.930 11.810 11.820 -0.140 MULLEN GROUP LTD. MTL 31 21.890 21.450 21.810 +0.270 MCEWEN MINING INC. MUX 4 1.560 1.480 1.520 +0.120 METHANEX CORP MX 2 64.440 63.820 64.440 +0.250 NATIONAL BANK OF CANADA NA 6 54.410 54.150 54.250 +0.370 NATIONAL BANK OF CAN 5YR RATE RESET SR28 NA.PR.Q 1 26.230 26.230 26.230 +0.310 NATIONAL BK OF CDA PR SERIES 32 NA.PR.W 10 25.140 25.140 25.140 0.000 NEWALTA CORPORATION NAL 12 21.670 21.320 21.550 -0.080 NORBORD INC. NBD 17 23.850 23.430 23.840 +0.380 NORTHERN BLIZZARD RES. INC. NBZ 37 16.110 16.100 16.100 -0.290 NEVADA COPPER CORP. NCU 22 1.450 1.420 1.450 +0.020 NORTHERN DYNASTY MINERALS LTD. NDM 15 0.475 0.470 0.475 +0.010 NEW FLYER INDUSTIRES INC. NFI 10 13.350 13.350 13.350 -0.050 NOVAGOLD RES INC. NG 7 3.300 3.060 3.300 +0.230 NEW GOLD INC. NGD 232 4.460 4.150 4.390 +0.290 NEW GOLD INC. WTS NGD.WT.A 15 0.800 0.800 0.800 -0.010 NORTHSTAR HEALTHCARE INC. NHC 20 1.670 1.670 1.670 +0.200 NORANDA INCOME FUND NIF.UN 86 4.490 3.860 3.870 -1.130 NORTHLAND POWER INC. NPI 3 16.520 16.480 16.480 -0.020 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 2 27.960 27.910 27.910 -0.040 NEVSUN RES J NSU 27 4.040 3.910 4.030 +0.140 NUVISTA ENERGY LTD. NVA 129 10.130 9.890 10.040 +0.120 THE NORTH WEST COMPANY INC. NWC 12 23.420 23.240 23.270 -0.170 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 4 9.690 9.630 9.640 -0.060 NEXGEN ENERGY LTD. NXE 990 0.450 0.450 0.450 +0.105 OCP CREDIT STRATEGY FUND OCS.UN 5 8.630 8.630 8.630 -0.040 CONVERTIBLE DEBENTURES INCOME FUND OCV.UN 6 8.340 8.340 8.340 -0.140 ONEX CORPORATION SV OCX 2 63.620 63.370 63.370 -1.100 OCEANAGOLD CORP. OGC 477 2.070 1.920 2.020 +0.120 OSISKO GOLD ROYALTIES LTD. OR 77 15.510 14.430 15.350 +0.950 OIL SANDS SECTOR FUND OSF.UN 10 5.860 5.860 5.860 +0.140 OPEN TEXT CORP OTC 1 66.690 66.690 66.690 -0.190 PRIMERO MINING CORP. P 96 4.060 3.820 3.880 +0.170 PAN AMERICAN J PAA 35 11.000 10.610 10.880 +0.480 PATHFINDER CONV DEB FUND PCD.UN 13 11.090 11.000 11.000 +0.080 PRECISION DRILLING CORPORATION PD 763 9.100 8.660 9.040 +0.220 PALADIN RESOURCES LTD. PDN 95 0.410 0.395 0.405 0.000 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 9 35.850 35.510 35.710 +0.250 PREMIER GOLD MINES LTD. PG 662 2.140 2.060 2.110 +0.120 PENGROWTH ENERGY CORPORATION PGF 3415 4.410 4.230 4.390 +0.050 PIMCO GLOBAL INCOME OPPORTUNITIES FUND PGI.UN 10 9.410 9.370 9.410 -0.070 POWERSHARES ULTRA LIQUID LT GVT BD ETF PGL 11 22.000 22.000 22.000 +0.400 PHX ENERGY SERVICES CORP. PHX 4 11.270 11.240 11.240 -0.050 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 38 26.530 26.250 26.490 +0.210 PARKLAND FUEL CORPORATION PKI 14 21.280 20.900 21.250 +0.510 PROMETIC LIFE SCIENCES INC. PLI 3785 2.020 1.940 1.990 +0.100 PARALLEL ENERGY TRUST PLT.UN 44 2.960 2.890 2.900 -0.050 PETROMANAS ENERGY INC. PMI 500 0.095 0.095 0.095 0.000 PERPETUAL ENERGY INC. PMT 5 1.410 1.400 1.410 -0.090 PINECLIFF ENERGY INC. PNE 87 1.670 1.630 1.670 +0.010 PANORIENT ENERGY CORP. POE 76 1.970 1.940 1.960 +0.110 POTASH CORPORATION OF SASKATCHEWAN INC POT 100 37.880 37.530 37.880 +0.130 PARAMOUNT RESOURCES LTD. POU 181 48.610 47.030 48.130 +0.700 POWER CORPORATION OF CANADA SV POW 57 30.480 30.290 30.420 +0.030 PEMBINA PIPELINE CORPORATION PPL 29 45.300 44.570 45.250 -0.020 PAINTED PONY PETROLEUM LTD. PPY 25 12.520 12.180 12.520 +0.400 PACIFIC RUBIALES ENERGY CORP PRE 241 14.430 14.070 14.230 -0.070 PERSHIMCO RESOURCES INC. PRO 5 0.170 0.170 0.170 -0.060 PERSEUS MINING LIMITED PRU 100 0.275 0.275 0.275 +0.035 PETROWEST CORPORATION PRW 5 0.930 0.930 0.930 -0.010 PURPOSE HIGH INTEREST SAVINGS ETF PSA 450 50.020 50.020 50.020 0.000 PASON SYSTEMS INC. PSI 7 25.770 25.520 25.690 +0.090 PRAIRIESKY ROYALTY LTD. PSK 108 36.430 36.190 36.250 +0.260 POET TECHNOLOGIES INC. PTK 94 1.120 1.050 1.050 +0.050 PETHEALTH PTZ 50 2.770 2.770 2.770 0.000 PURE TECHNOLOGIES LTD. PUR 1 7.610 7.610 7.610 -0.060 PRETIUM RESOURCES INC. PVG 35 6.090 5.760 5.930 +0.320 PARTNERS VALUE SPLIT CORP. AA PR SER 5 PVS.PR.C 1 26.050 26.050 26.050 -0.050 PARTNERS VALUE SPLIT CORP. AA PR SER 6 PVS.PR.D 33 24.700 24.700 24.700 +0.100 POWER FINANCIAL CORP. PWF 20 34.260 34.130 34.210 +0.110 PENN WEST PETROLEUM LTD. PWT 244 4.830 4.560 4.810 +0.080 PAREX RESOURCES INC. PXT 48 9.600 9.200 9.510 -0.210 BLACKPEARL RESOURCES INC. PXX 91 1.620 1.590 1.620 +0.010 QUEBECOR INC. CL.B SV QBR.B 10 29.340 29.220 29.340 -0.130 QUESTOR TECHNOLOGY INC. QST 26 3.500 3.500 3.500 +0.120 ROMARCO MINERALS INC. R 165 0.680 0.650 0.680 +0.030 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 72 42.900 42.750 42.750 +0.180 ROCK ENERGY INC. RE 69 5.120 4.930 5.090 +0.080 CDN REAL ESTATE UN REF.UN 73 48.830 48.620 48.710 -1.000 RIOCAN REAL EST UN REI.UN 90 26.370 26.230 26.350 +0.110 REITMANS CANADA LTD. CL.A NV RET.A 2 5.940 5.940 5.940 -0.080 RICHMONT MINES RIC 4 2.800 2.780 2.800 +0.170 RIO ALTO MINING LIMITED RIO 161 2.710 2.520 2.650 +0.140 REDKNEE SOLUTIONS INC. RKN 9 4.040 3.990 3.990 -0.060 REGAL LIFESTYLE COMMUNITIES INC. RLC 8 8.850 8.850 8.850 +0.200 RESERVOIR MINERALS INC. RMC 11 3.600 3.480 3.600 +0.160 RETROCOM REIT RMM.UN 87 4.240 4.220 4.220 -0.020 RMP ENERGY INC. RMP 154 6.450 6.100 6.380 +0.190 RUBICON MINERALS CORP. RMX 25 1.120 1.040 1.120 +0.110 TRANSALTA RENEWABLES INC. RNW 6 12.100 11.920 11.940 -0.170 RONA INC. RON 14 14.050 13.670 13.750 +0.070 RAGING RIVER EXPLORATION INC. RRX 147 8.030 7.670 7.920 +0.150 ROGERS SUGAR INC. RSI 79 4.880 4.850 4.880 +0.050 ARTEK EXPLORATION LTD. RTK 4 2.850 2.840 2.850 +0.090 RUSSEL METALS RUS 27 31.730 31.540 31.630 +0.190 ROYAL BANK OF CANADA RY 134 82.300 81.670 81.780 +0.310 ROYAL BANK OF CANADA PR SER AC RY.PR.C 5 25.450 25.450 25.450 +0.690 SHERRITT INTL RV S 288 2.600 2.530 2.540 -0.060 SAPUTO INC. SAP 14 31.950 31.930 31.950 -0.030 BROMPTON SPLIT BANC CORP. PREFERRED SBC.PR.A 14 10.350 10.350 10.350 +0.080 SHAWCOR LTD SCL 61 49.870 49.480 49.630 -0.620 SPROTT RESOURCE CORP SCP 57 2.210 2.110 2.210 +0.100 THESCORE INC. SCR 5 0.440 0.440 0.440 -0.015 SANTACRUZ SILVER MINING LTD. SCZ 5 0.425 0.425 0.425 +0.010 STRAD ENERGY SERVICES LTD. SDY 10000 4.650 4.650 4.650 -0.050 SEABRIDGE GOLD INC. SEA 4 7.470 7.450 7.470 +0.400 SECURE ENERGY SERVICES INC. SES 384 19.690 19.230 19.630 +0.300 SPYGLASS RESOURCES CORP SGL 43 1.050 1.020 1.040 -0.030 SURGE ENERGY INC. SGY 178 6.450 6.080 6.350 +0.200 SPROTT INC SII 9 2.530 2.520 2.530 -0.020 STELLA JONES INC SJ 3 34.120 34.100 34.100 +1.660 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 52 29.650 29.440 29.540 -0.040 SLYCE INC. SLC 60 1.110 1.070 1.090 -0.060 SUN LIFE FINANCIAL INC. SLF 135 41.160 40.860 40.900 +0.100 SILVER WHEATON CORP. SLW 66 21.460 20.700 21.210 +0.840 SEMAFO J SMF 777 3.230 2.840 3.050 +0.190 SUMMIT INDUSTRIAL INCOME REIT SMU.UN 5 6.230 6.230 6.230 +0.120 SNC-LAVALIN SV SNC 5 44.040 43.720 44.040 -0.370 SUPERIOR PLUS CORP. SPB 55 12.660 12.550 12.650 +0.130 SPARTAN ENERGY CORP. SPE 3830 3.140 2.990 3.080 +0.050 STORM RESOURCES LTD. SRX 1 5.250 5.250 5.250 +0.010 SANDSTORM GOLD LTD. SSL 14 3.320 2.990 3.260 +0.380 SILVER STANDARD RES INC. SSO 332 5.820 5.510 5.730 +0.350 STUDENT TRANSPORTATION INC. COMMON STB 8 7.200 7.180 7.200 +0.010 STANTEC INC STN 15 68.910 68.650 68.790 -0.210 SOUTHERN PACIFIC RESOURES CORP STP 560 0.030 0.025 0.030 +0.005 SUNCOR ENERGY INC. SU 214 39.400 38.920 39.290 +0.140 SANDVINE CORPORATION SVC 162 2.990 2.880 2.890 +0.010 SILVERCREST MINES INC SVL 2 1.600 1.590 1.600 +0.040 SAVANNA ENERGY SERVICES CORP SVY 101 5.990 5.730 5.870 +0.020 SIERRA WIRELESS SW 14 41.250 40.590 40.880 +0.200 SOLIMAR ENERGY LIMITED SXS 150 0.005 0.005 0.005 -0.005 TELUS CORPORATION T 46 41.600 41.410 41.470 +0.180 TRANSALTA CORPORATION TA 37 11.000 10.810 11.000 +0.180 TWIN BUTTE ENERGY LTD. TBE 620 1.500 1.470 1.490 +0.010 TECK RESOURCES LTD. CL.A MV TCK.A 1 20.100 20.100 20.100 +0.460 TECK RESOURCES LTD. CL.B SV TCK.B 94 18.380 18.080 18.240 -0.070 TRANSCONTINENTAL INC. CL A SV TCL.A 12 15.550 15.440 15.490 -0.030 THOMPSON CREEK METALS COMPANY TCM 17 2.490 2.420 2.450 +0.250 TRICON CAPITAL GROUP INC. TCN 53 8.060 7.990 8.000 -0.040 TRICAN WELL TCW 112 9.790 9.600 9.720 +0.020 TORONTO-DOMINION BANK TD 18 56.630 56.390 56.430 +0.160 TD BANK 5 YR RESET CL A PR SERIES 1 TD.PF.A 1 25.480 25.480 25.480 +0.030 TRINIDAD DRILLING LTD. TDG 170 6.790 6.490 6.750 +0.160 TRILOGY ENERGY CORP. TET 422 13.820 13.460 13.560 -0.390 TRANSFORCE INC. TFI 23 27.810 27.340 27.730 +0.420 TRANSGLOBE J TGL 38 4.700 4.550 4.700 +0.120 TERANGA GOLD CORPORATION TGZ 85 0.475 0.445 0.465 +0.055 TIM HORTONS INC. THI 3 92.620 92.500 92.620 -0.310 TAHOE RESOURCES INC. THO 8 19.270 18.460 19.270 +1.100 TOROMONT IND TIH 8 27.760 27.600 27.640 +0.050 TEKMIRA PHAMACEUTICALS CORP TKM 5 18.360 18.190 18.190 -0.530 TASEKO MINES LTD. TKO 3 1.650 1.560 1.650 +0.100 TALISMAN ENERGY INC. TLM 622 6.670 6.480 6.580 -0.050 TEMBEC INC. TMB 1 2.930 2.930 2.930 -0.070 TIMBERCREEK MORTGAGE INVEST TMC 9 8.440 8.440 8.440 -0.020 TITAN MEDICAL INC TMD 10 2.300 2.300 2.300 -0.010 TIMMINS GOLD CORP TMM 41 1.090 1.030 1.090 +0.090 TRUE NORTH APARTMENT REIT TN.UN 3 8.250 8.250 8.250 +0.020 TANZANIAN ROYALTY EXPLORATION CORP. TNX 80 1.310 1.230 1.240 -0.110 TORC OIL & GAS LTD. TOG 63 11.010 10.450 10.960 +0.330 TSO3 INC TOS 12 1.680 1.680 1.680 -0.010 TOURMALINE OIL CORP. TOU 23 43.160 41.980 43.090 +0.450 TEMPLE HOTELS INC. TPH 117 4.110 3.930 4.020 -0.340 TAIPAN RESOURCES INC TPN 5 0.205 0.205 0.205 -0.035 MOLSON COORS CANADA INC. CL.B NV TPX.B 3 88.000 88.000 88.000 +4.000 THOMSON REUTERS CORP. TRI 50 43.170 42.840 42.930 -0.240 TRANSCANADA CORPORATION TRP 29 56.340 55.900 56.340 +0.160 TURQUOISE HILL RESOURCES LTD. TRQ 67 3.840 3.650 3.810 +0.100 TORSTAR CORP. CL. B NV TS.B 2 6.210 6.210 6.210 -0.070 TREE ISLAND STEEL LTD. TSL 5 2.000 2.000 2.000 +0.870 TREVALI MINING CORPORATION TV 324 1.090 1.050 1.070 +0.020 TAMARACK VALLEY ENERGY LTD. TVE 324 5.040 4.600 4.900 +0.190 TOREX GOLD RESOURCES INC. TXG 882 1.410 1.310 1.350 +0.030 TREZ CAPITAL SENIOR MORTGAGE INV CORP. TZS 9 8.100 8.040 8.040 -0.050 TREZ CAPITAL MORTGAGE INV. CORP. TZZ 16 7.750 7.750 7.750 +0.080 URANIUM PARTICIPATION CORP. U 83 5.690 5.520 5.590 -0.080 UEX CORP UEX 25 0.335 0.335 0.335 -0.010 DOMTAR CORPORATION UFS 1 46.220 46.220 46.220 -0.300 UNI SELECT INC UNS 1 27.900 27.900 27.900 -0.230 URTHECAST CORP. UR 2 1.680 1.640 1.680 +0.040 URANERZ ENERGY CORPORATION URZ 5 1.500 1.500 1.500 +0.430 U.S. AGENCY MORTGAGE-BACKED REIT ADV FD USM.UN 2 6.780 6.780 6.780 -0.190 VERMILION ENERGY INC. VET 124 63.500 62.160 63.260 -0.180 VOGOGO INC. VGO 20 4.410 4.400 4.400 +0.210 VICWEST INC VIC 1147 12.750 12.650 12.670 +1.950 SEVEN GENERATIONS ENERGY LTD. VII 73 24.480 24.000 24.450 +0.220 5N PLUS INC. VNP 13 2.230 2.230 2.230 -0.050 VALEANT PHARMACEUTICALS INTL INC. VRX 1 146.300 146.300 146.300 +0.640 VERESEN INC. VSN 46 18.430 18.200 18.380 +0.250 WHITECAP RESOURCES INC. WCP 108 15.340 14.950 15.130 +0.020 WESTERN FOREST PRODUCTS INC. WEF 6201 2.490 2.450 2.450 -0.030 WESTERNONE INC. WEQ 53 5.400 5.350 5.360 -0.130 WEST FRASER TIMBER WFT 64 60.470 60.010 60.380 -0.140 WI-LAN INC WIN 10 3.860 3.790 3.790 -0.040 WESTJET AIRLINES LTD. WJA 42 30.970 30.550 30.800 +0.650 GEORGE WESTON LIMITED WN 11 91.400 90.520 90.850 -1.250 WESTPORT INNOV WPT 3 6.940 6.910 6.910 +0.230 WESTERN ENERGY SVCS CORP WRG 5 7.090 7.020 7.090 +0.080 WSP GLOBAL INC. WSP 139 36.230 34.800 35.930 +1.640 WESTSHORE TERMINALS INVESTMENT CORP. WTE 7 34.290 34.200 34.260 -0.130 TMX GROUP LIMITED X 1 52.790 52.790 52.790 -1.540 iSHARES CANADIAN UNIVERSE BOND INDEX ETF XBB 8 30.970 30.970 30.970 -0.020 XTREME DRILLING AND COIL SERVICES CORP. XDC 31 3.010 2.980 2.990 -0.040 iSHARES S&P/TSX CAPPED ENERGY INDEX ETF XEG 16 16.490 16.210 16.490 +0.150 iSHARES CANADIAN GOVERNMENT BOND INDEX E XGB 18 21.450 21.450 21.450 -0.390 iSHARES S&P/TSX GLOBAL GOLD INDEX ETF XGD 293 8.970 8.640 8.880 +0.370 iSHARES S&P/TSX 60 INDEX ETF XIU 689 21.630 21.530 21.590 +0.050 iSHARES S&P/TSX CAPPED REIT INDEX ETF XRE 1 16.410 16.410 16.410 +0.030 iSHARES CORE CDN SH TM CORP+MAPLE BD IND XSH 5 19.840 19.840 19.840 -0.030 SIRIUS XM CANADA HOLDINGS INC. SV XSR 22 5.460 5.400 5.430 -0.040 YELLOW MEDIA LIMITED Y 1 15.780 15.780 15.780 -0.410 MONGOLIA GROWTH GROUP LTD. YAK 73 1.360 1.310 1.320 -0.280 YAMANA GOLD INC YRI 766 4.460 4.250 4.380 +0.220 ZARGON OIL & GAS LTD. ZAR 45 6.010 5.900 5.900 -0.100 BMO SHORT CORPORATE BOND INDEX ETF ZCS 25 14.780 14.780 14.780 +0.050 BMO S&P/TSX EQUAL WEIGHT BANKS INDEX ETF ZEB 170 24.350 24.270 24.280 +0.080 ZENYATTA VENTURES LTD. ZEN 12 1.940 1.910 1.940 -0.060 ZECOTEK PHOTONICS INC ZMS 10 0.355 0.355 0.355 +0.020 BMO S&P/TSX LADDERED PREF SHARE IND ETF ZPR 14 14.160 14.160 14.160 +0.060 Trades: 20,337 Total Volume: 11,432,918 Total Value: $77,424,710 Advanced: 309 Declined: 218 Unchanged: 3,801 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.