Pure Trading Daily Market Summary November 13 2014 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDTL REAL ESTATE TR AAR.UN 371 4.470 4.440 4.440 -0.020 ADVANTAGE OIL & GAS LTD. AAV 43 5.320 5.150 5.260 -0.120 ATHABASCA MINERALS INC ABM 28 1.360 1.300 1.320 -0.090 ABSOLUTE SOFTWARE CORP. ABT 1 7.270 7.270 7.270 +0.060 BARRICK GOLD CORPORATION ABX 612 13.410 13.050 13.100 -0.150 AIR CANADA AC 5894 9.510 9.250 9.430 +0.260 ATCO LTD. CL.I NV ACO.X 3 46.310 46.090 46.310 -0.040 AUTOCANADA INC. ACQ 69 55.060 52.260 52.430 -2.250 ALARIS ROYALTY CORP AD 11 34.540 34.410 34.450 -0.050 ARSENAL ENERGY INC. AEI 4 8.450 8.450 8.450 +0.300 AGNICO EAGLE MINES LIMITED AEM 68 27.610 26.560 26.580 -0.230 ARGENT ENERGY TRUST AET.UN 165 1.420 1.350 1.390 -0.040 ACTIVENERGY INCOME FUND AEU.UN 4 7.650 7.650 7.650 -0.200 AG GROWTH INTERNATIONAL INC. AFN 1 50.200 50.200 50.200 +0.200 AGF MANAGEMENT LTD. CL.B NV AGF.B 11 10.470 10.400 10.460 -0.030 ALAMOS GOLD INC. AGI 20 8.220 8.020 8.020 -0.060 AGRIUM INC AGU 17 114.270 112.740 113.940 +0.230 ALTUS GROUP LIMITED AIF 7 20.140 20.030 20.030 -0.100 AIMIA INC. AIM 116 15.740 15.140 15.270 -1.470 ASANKO GOLD INC. AKG 81 2.010 1.850 1.870 -0.030 ALTAGAS LTD. ALA 26 45.550 44.390 44.840 -0.640 ALTAGAS LTD. PR SERIES E ALA.PR.E 1 26.390 26.390 26.390 +0.040 ALTAGAS LTD. PR SERIES C USD ALA.PR.U 1 25.640 25.640 25.640 +0.080 ALGOMA CENTRAL CORP 6.00% 31MAR18 ALC.DB 20 112.500 112.500 112.500 -2.000 ALTIUS MINERALS CORP. ALS 1 10.700 10.700 10.700 +0.050 AUTOMODULAR CORPORATION AM 1 2.090 2.090 2.090 -0.010 AINSWORTH LUMBER CO. LTD ANS 49 2.690 2.610 2.640 -0.050 ALLIED NEVADA GOLD CORP ANV 13 1.400 1.330 1.350 +0.030 ANACONDA MINING INC ANX 700 0.045 0.045 0.045 0.000 AFRICA OIL CORP AOI 108 3.510 3.460 3.480 +0.050 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 16 37.430 37.090 37.410 -0.010 ALGONQUIN POWER & UTILITIES CORP. AQN 35 9.700 9.600 9.680 +0.090 ARGONAUT GOLD INC. AR 531 2.180 2.040 2.050 -0.100 AECON GROUP INC ARE 87 12.420 11.920 11.960 -0.450 ARC RESOURCES LTD. ARX 582 28.420 27.610 28.130 -0.680 ALACER GOLD CORP. ASR 109 2.170 2.060 2.070 -0.060 ATS AUTOMATION ATA 29 14.290 14.000 14.170 +0.070 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 20 39.680 39.450 39.680 +0.630 ATHABASCA OIL CORPORATION ATH 665 3.240 3.100 3.110 -0.140 ATLANTIC POWER CORP. ATP 14 2.460 2.390 2.390 -0.050 AURICO GOLD INC. AUQ 93 4.220 3.960 3.960 -0.050 AVALON RARE METALS INC. AVL 5 0.225 0.225 0.225 -0.005 AVIGILON CORPORATION AVO 39 18.070 17.640 17.720 -0.270 ARTIS REIT AX.UN 14 15.740 15.630 15.730 +0.030 AMAYA GAMING GROUP INC. AYA 7 35.500 35.280 35.320 +0.680 BADGER DAYLIGHTING LTD. BAD 19 28.010 26.790 26.950 -1.800 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 5 56.920 56.330 56.400 0.000 BALMORAL RESOURCES LTD. BAR 4 1.190 1.190 1.190 +0.010 BLACKBERRY LIMITED BB 14 13.550 12.940 13.550 +0.820 BOMBARDIER INC. CL. B SV BBD.B 478 4.100 4.020 4.080 -0.010 COTT CORP BCB 8 7.490 7.440 7.490 +0.170 BCE INC. BCE 42 52.780 52.320 52.710 +0.480 BEAR CREEK MINING CORP BCM 15 1.470 1.440 1.470 +0.040 BLACK DIAMOND GROUP LIMITED BDI 14 18.860 18.680 18.740 -0.090 BIRD CONSTRUCTION INC. BDT 10 12.010 11.930 11.940 -0.120 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 10 70.380 69.260 69.500 -1.030 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 24 34.730 34.640 34.650 +0.580 BENTON RESOURCES INC. BEX 10 0.035 0.035 0.035 -0.020 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 80 34.330 33.970 34.130 +0.140 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 2 46.410 46.340 46.410 +0.090 BIRCHCLIFF ENERGY LTD. BIR 257 10.700 10.070 10.180 -0.370 BALLARD POWER SYSTEMS INC BLD 7 2.920 2.850 2.860 -0.010 BANK OF MONTREAL BMO 60 82.440 81.580 82.270 +0.670 BMO 5 YR B PR SERIES 29 BMO.PR.T 1 25.430 25.430 25.430 +0.030 BONTERRA ENERGY CORP. BNE 19 49.870 49.070 49.070 -1.950 BANKERS PETROLEUM LTD. BNK 704 4.620 4.330 4.330 -0.340 BONAVISTA ENERGY CORPORATION BNP 139 10.900 10.510 10.610 -0.340 BANK OF NOVA SCOTIA BNS 115 68.880 68.470 68.720 +0.160 BNS PREF SHARES SERIES 16 BNS.PR.N 3 26.100 26.050 26.050 0.000 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 7 26.460 26.350 26.350 +0.130 BRI-CHEM CORP BRY 19 1.400 1.400 1.400 +0.300 BROOKFIELD SELECT OPPORTUNITIES INCM FD BSO.UN 10 8.060 8.060 8.060 -0.300 BTB REIT BTB.UN 36 4.890 4.870 4.880 -0.010 BAYTEX ENERGY CORP. BTE 83 32.130 31.100 31.420 -0.970 B2GOLD CORP. BTO 5611 1.920 1.820 1.820 -0.030 BELLATRIX EXPLORATION LTD BXE 290 5.420 5.040 5.140 -0.310 CAE INC CAE 78 14.790 14.380 14.430 -0.110 CANAM GROUP INC. CAM 31 10.460 10.060 10.220 +0.060 CDN APARTMENT UN CAR.UN 52 25.320 25.060 25.130 +0.130 CASCADES INC CAS 48 6.510 6.450 6.500 +0.050 CALLIDUS CAPITAL CORPORATION CBL 2 22.030 22.030 22.030 -0.050 iSHARES 1-5 YEAR LADD CORP BND IN ETF CBO 28 19.540 19.530 19.540 +0.010 COGECO CABLE INC. SV CCA 3 63.620 63.260 63.480 -0.090 CCL INDUSTRIES INC. CL. B NV CCL.B 3 124.160 123.420 124.160 +3.790 CAMECO CORP CCO 278 21.730 20.620 20.730 -1.020 CATAMARAN CORPORATION CCT 22 54.910 54.240 54.820 -0.010 CANELSON DRILLING INC CDI 10 5.430 5.400 5.430 -0.120 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 106 8.860 8.590 8.750 -0.180 CANACCORD GENUITY GROUP INC. CF 1006 9.220 9.110 9.190 -0.050 CANFOR CORP CFP 14 27.180 27.080 27.100 -0.170 CALFRAC WELL SERVICES LTD. CFW 59 13.800 13.400 13.610 -0.260 CANFOR PULP PRODUCTS INC. CFX 4 13.490 13.460 13.460 +0.110 CENTERRA GOLD INC. CG 105 5.040 4.750 4.790 -0.120 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 6083 2.330 2.260 2.320 0.000 CARLISLE GOLDFIELDS LIMITED CGJ 7080 0.070 0.050 0.060 +0.015 CINEPLEX INC. CGX 34 44.820 41.430 44.820 +2.130 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 9 21.290 21.170 21.250 +0.480 CHAPARRAL GOLD CORP. CHL 10000 0.590 0.590 0.590 0.000 CHORUS AVIATION INC. CL B CHR.B 6 4.600 4.570 4.570 -0.060 CI FINANCIAL CORP. CIX 38 34.170 34.030 34.100 -0.040 CARDINAL ENERGY LTD. CJ 20 16.400 16.250 16.260 -0.490 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 32 20.930 20.740 20.880 -0.070 CHINOOK ENERGY INC. CKE 22 1.730 1.680 1.680 -0.120 CRAILAR TECHNOLOGIES INC. CL 5 0.300 0.300 0.300 -0.080 iSHARES 1-5 YEAR LADDERED GOV BD IN ETF CLF 6 19.250 19.250 19.250 +0.010 CLEARWATER SEAFOODS INCORPORATED CLR 5 11.840 11.840 11.840 +0.030 CELESTICA INC SV CLS 11 12.560 12.370 12.370 -0.150 CANADIAN IMPERIAL BANK OF COMMERCE CM 57 104.890 103.760 104.630 +0.850 COMPUTER MODELLING GROUP LTD CMG 57 11.580 11.370 11.400 0.000 CANACOL ENERGY LTD CNE 762 4.100 3.540 3.700 -0.540 CONTINENTAL GOLD LIMITED CNL 67 1.930 1.860 1.860 +0.010 CDN NATURAL RES CNQ 212 41.700 40.230 40.630 -1.270 CANADIAN NATIONAL RAILWAY CO. CNR 9 81.920 80.930 81.030 -0.100 CANADIAN OIL SANDS LIMITED COS 1372 17.380 16.860 16.950 -0.400 CANADIAN PACIFIC RAILWAY LIMITED CP 109 237.110 235.230 235.440 +0.210 iSHARES S&P/TSX CDN PREF SHARE IND ETF CPD 24 16.380 16.380 16.380 +0.020 CDN 50 ADVANTAGED PR SHARE FUND CPF.UN 2 20.940 20.940 20.940 0.000 CRESCENT POINT ENERGY CORP. CPG 456 36.250 35.280 35.670 -0.680 CAPITAL POWER CORPORATION CPX 26 26.430 26.080 26.290 -0.180 CEQUENCE ENERGY LTD. CQE 92 1.560 1.520 1.520 -0.090 CREW ENERGY INC CR 186 7.490 7.080 7.240 -0.550 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 54 13.000 12.910 12.910 -0.050 CAPSTONE MINING CORP. CS 2037 2.000 1.940 1.940 -0.060 CAPSTONE INFRASTRUCTURE CORP. CSE 26 4.110 4.050 4.110 +0.010 CHARTWELL RETIREMENT RESIDENCES CSH.UN 41 11.760 11.670 11.730 +0.070 CONTRANS GROUP INC. CSS 71 14.600 14.600 14.600 0.000 CONSTELLATION SOFTWARE INC. CSU 30 326.950 322.450 323.890 +3.990 CANADIAN TIRE CORPORATION CL. A NV CTC.A 32 126.720 125.610 126.020 +0.030 CANADIAN UTILITIES LTD. CL.A NV CU 7 39.060 38.770 39.000 +0.010 COMINAR R E UN CUF.UN 50 18.790 18.720 18.730 -0.040 COPPER MINING CORPORATION CUM 68 2.230 2.090 2.090 -0.170 CANEXUS CORPORATION CUS 195 3.770 3.610 3.750 +0.070 CENOVUS ENERGY INC. CVE 1087 28.440 27.230 27.370 -1.180 CERVUS EQUIPMENT CORPORATION CVL 5 18.400 18.340 18.370 +0.120 CDN WESTERN BANK CWB 15 37.200 36.990 36.990 -0.470 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 25 27.590 27.470 27.570 +0.180 CALIBRE MINING CORP CXB 5 0.110 0.110 0.110 -0.065 CONCORDIA HEALTHCARE CORP. CXR 5 41.530 41.350 41.350 -0.230 CAYDEN RESOURCES INC. CYD 44 2.440 2.430 2.440 +0.080 DREAM OFFICE REIT D.UN 42 28.070 27.940 28.050 -0.010 ARIANNE PHOSPHATE INC. DAN 10 0.750 0.750 0.750 +0.020 DUNDEE CORP. CL.A SV DC.A 8 15.790 15.620 15.680 -0.060 DONNYCREEK ENERGY INC. DCK 10 2.370 2.370 2.370 +0.010 DOMINION DIAMOND CORPORATION DDC 26 16.220 16.030 16.200 +0.150 DELPHI ENERGY CORP. DEE 307 2.190 1.920 1.930 -0.280 DIVIDEND 15 SPLIT CORP PR A DF.PR.A 77 10.130 10.120 10.130 0.000 DIVIDEND 15 SPLIT CORP. DFN.PR.A 28 10.240 10.220 10.220 -0.020 DETOUR GOLD CORP. DGC 87 8.780 8.450 8.630 -0.050 DIVIDEND GROWTH SPLIT CORP. PREF DGS.PR.A 40 10.230 10.220 10.220 +0.010 DH CORPORATION DH 41 36.080 35.980 35.990 -0.060 DHX MEDIA LTD. VARIABLE VOTING DHX.A 12 9.440 9.440 9.440 +0.170 DHX MEDIA LTD. COMMON VOTING DHX.B 176 9.500 9.250 9.490 +0.210 DOREL INDUSTRIES INC. CL.B SV DII.B 5 36.810 36.170 36.170 +0.080 DREAM INDUSTRIAL REIT DIR.UN 185 9.030 8.970 8.980 -0.050 DIVERSIFIED ROYALTY CORP. DIV 54 2.680 2.660 2.660 +0.060 HORIZONS U.S. DOLLAR CURRENCY ETF USD DLR.U 60 9.940 9.940 9.940 -0.010 DENISON MINES CORP DML 675 1.340 1.270 1.270 -0.070 CIPHER PHARMACEUTICALS INC. DND 10 15.020 14.740 15.020 -0.030 CANDENTE COPPER CORP. DNT 110 0.100 0.100 0.100 -0.005 DOLLARAMA INC. DOL 16 103.530 103.180 103.320 +0.250 BRP INC. DOO 3 25.020 24.950 25.020 +0.020 DUNDEE PRECIOUS METALS INC. DPM 63 2.950 2.740 2.740 -0.110 DREAM HARD ASSET ALT TRUST DRA.UN 20 6.600 6.590 6.600 -0.060 DREAM GLOBAL REIT DRG.UN 100 8.970 8.780 8.850 -0.070 DREAM UNLIMITED CORP. DRM 3 11.980 11.980 11.980 +0.230 DIRTT ENVIRONMENTAL SOLUTIONS LTD. DRT 12 3.640 3.640 3.640 -0.030 DESCARTES SYS DSG 28 17.200 17.020 17.040 -0.090 DEETHREE EXPLORATION LTD. DTX 161 6.490 6.150 6.200 -0.430 ENTERPRISE GROUP INC. E 30 0.580 0.560 0.580 -0.080 EUROPE BLUE-CHIP DIV GROWTH FUND EBC.UN 16 8.920 8.840 8.920 +0.220 ENCANA CORP. ECA 102 20.350 19.550 19.740 -0.800 EAST COAST INVESTMENT GRADE INCOME FUND ECF.UN 10 10.230 10.230 10.230 -0.070 ENERCARE INC. ECI 19 15.090 14.890 15.000 +0.180 ECOPETROL S.A. ECP 2 28.940 28.940 28.940 -0.730 ENDEAVOUR SILVER CORP. EDR 57 3.070 2.890 2.900 -0.130 ENDEAVOUR MINING CORPORATION EDV 15 0.450 0.450 0.450 0.000 ELEMENT FINANCIAL CORPORATION EFN 13 13.510 13.460 13.480 -0.060 ENERFLEX LTD. EFX 10 17.130 16.990 17.000 -0.520 EAGLE ENERGY TRUST EGL.UN 14 4.500 4.460 4.470 -0.110 EASYHOME LTD. EH 2 21.600 21.590 21.590 +0.300 EXCHANGE INCOME CORPORATION EIF 321 22.050 21.500 21.500 +0.210 CANOE EIT INCOME FUND TRUST EIT.UN 203 12.360 12.330 12.340 +0.010 ELDORADO GOLD ELD 129 6.770 6.510 6.520 +0.010 EASTERN PLATINUM LIMITED ELR 20 1.720 1.720 1.720 -0.010 ELKWATER RESOURCES LTD ELW 150 0.220 0.220 0.220 +0.015 EMERA INCORPORATED EMA 79 37.910 37.500 37.640 0.000 EMPIRE COMPANY LTD. CL.A NV EMP.A 37 80.720 79.770 80.340 +0.690 ENBRIDGE INC ENB 57 52.420 51.520 51.730 -0.170 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 10 30.750 30.590 30.590 -0.040 EUROMAX RESOURCES INC EOX 10 0.310 0.310 0.310 -0.090 EPSILON ENERGY LTD. EPS 5 4.020 3.980 3.980 -0.040 EQUAL ENERGY LTD. 6.75% 31MAR16 EQU.DB.B 5000 104.000 104.000 104.000 -0.800 ENERPLUS CORPORATION ERF 26 16.730 16.540 16.540 -0.900 ENSIGN ENERGY SERVICES INC. ESI 33 13.330 13.110 13.210 -0.340 ESSENTIAL ENERGY SERVICES LTD. ESN 63 2.010 2.000 2.000 -0.010 ESPIAL GROUP INC. ESP 9 1.450 1.450 1.450 0.000 EXTENDICARE INC. EXE 109 6.910 6.750 6.910 +0.200 FIRST CAPITAL REALTY INC. FCR 6 18.690 18.630 18.650 -0.080 FISSION URANIUM CORP. FCU 50 0.970 0.930 0.930 -0.070 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 6 552.250 544.060 552.250 +13.050 FAIRFAX FINANCIAL HLDGS LTD PR SER I FFH.PR.I 1 24.250 24.250 24.250 0.000 FLAHERTY & CRUMRINE FIXED INCOME FUND FFI.UN 3 13.490 13.490 13.490 +0.430 FINANCIAL 15 SPLIT CORP II FFN 12 8.280 8.270 8.270 +0.130 FINANCIAL 15 SPLIT CORP. II PR. FFN.PR.A 9 10.120 10.120 10.120 0.000 iSHARES CDN FIN MONTHLY INCOME ETF FIE 1 7.500 7.500 7.500 +0.060 FLYHT AEROSPACE SOLUTIONS LTD. FLY 5 0.390 0.390 0.390 -0.055 FIRST QUANTUM J FM 193 17.160 16.820 16.990 -0.300 FRANCO-NEVADA CORPORATION FNV 18 58.810 56.910 56.910 -0.900 FIRST MAJESTIC SILVER CORP FR 188 5.680 5.380 5.430 -0.100 CANYON SERVICES GROUP INC. FRC 48 11.290 10.900 11.080 -0.440 FREEHOLD ROYALTIES LTD. FRU 92 22.080 21.500 21.670 -0.500 FIRSTSERVICE CORPORATION SV FSV 2 59.030 58.850 58.850 +0.330 FINANCIAL 15 SPLIT CORP FTN.PR.A 81 10.140 10.130 10.130 -0.020 FORTIS INC FTS 63 38.110 37.910 38.110 +0.150 FINNING INTL FTT 102 27.700 26.800 27.240 -1.560 FORTUNA SILVER MINES INC FVI 94 5.140 4.700 4.710 -0.310 GOLDCORP INC G 705 22.500 21.790 21.850 -0.350 GREAT CANADIAN GAMING CORP GC 1 21.330 21.330 21.330 -0.160 GIBSON ENERGY INC. GEI 23 31.190 30.190 30.380 -0.930 GASFRAC ENERGY SERVICES INC. GFS 40 0.830 0.830 0.830 +0.050 GOGOLD RESOURCES INC. GGD 30 1.550 1.550 1.550 +0.060 CGI GROUP INC. CL.A SV GIB.A 148 40.680 39.710 40.470 +1.060 GLOBAL DIV INV GR. INCOME TR. II GII.UN 59 1.360 1.350 1.360 +0.020 GILDAN ACTIVEWEAR INC. GIL 20 65.980 65.760 65.780 -0.160 GLENMARK CAPITAL CORP. GLM 5 0.660 0.660 0.660 +0.060 GLENTEL INC GLN 4 11.120 11.030 11.030 -0.070 GMP CAPITAL INC. GMP 11 6.060 6.060 6.060 -0.040 BSM TECHNOLGIES INC GPS 11 1.330 1.330 1.330 -0.070 GALORE RESOURCES INC GRI 120 0.015 0.015 0.015 -0.005 GRANITE REIT GRT.UN 3 40.440 40.390 40.440 -0.390 GLUSKIN SHEFF + ASSOCIATES INC. GS 7 28.020 27.660 27.760 -0.440 GRAN TIERRA ENERGY INC GTE 131 5.210 4.950 5.020 -0.220 KNIGHT THERAPEUTICS INC. GUD 24 6.100 5.870 6.100 +0.030 GUYANA GOLDFIELDS INC GUY 52 2.690 2.560 2.580 -0.080 GREAT-WEST LIFECO INC GWO 18 33.160 32.880 33.050 +0.150 GEAR ENERGY LTD GXE 94 3.790 3.510 3.530 -0.320 HUDSON S BAY COMPANY HBC 6 19.930 19.860 19.890 +0.140 HORIZONS BETAPRO CMX GOLD BULN BEAR PLUS HBD 2 21.110 21.110 21.110 -0.670 HUDBAY MINERALS INC. HBM 85 8.420 8.300 8.360 +0.020 HOME CAPITAL GROUP INC. HCG 24 50.100 49.790 49.970 +0.150 HORIZONS BETAPRO S&P/TSX CAP ENBEAR ETF HED 40 13.140 12.690 13.140 +0.470 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 10 5.510 5.510 5.510 -0.110 HORIZONS ACTIVE FLOATING RATE BOND ETF C HFR 5 10.150 10.150 10.150 +0.010 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 9 5.030 4.820 4.820 -0.290 HEALTHLEASE PROPERTIES REIT HLP.UN 36 14.130 14.110 14.110 -0.040 HORIZON NORTH LOGISTICS HNL 178 3.380 3.160 3.170 -0.240 HORIZONS BETAPRO NYMEX NAT GAS BULL PLUS HNU 105 10.780 10.620 10.700 -0.940 HNZ GROUP INC. A HNZ.A 1 20.000 20.000 20.000 +0.150 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 1000 6.220 5.900 6.160 +0.350 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 1500 2.980 2.830 2.860 -0.190 HORIZONS ACTIVE PERF SHARES ETF CL E UN HPR 38 10.090 10.090 10.090 +0.010 H & R REAL EST UN HR.UN 51 22.160 21.930 21.930 -0.190 HUSKY ENERGY INC. HSE 183 27.100 26.450 26.730 -0.470 HIGH ARCTIC ENERGY SERVICES HWO 15 4.080 3.980 4.080 -0.140 HORIZONS S&P/TSX 60 INDEX ETF HXT 2 27.290 27.260 27.290 -0.010 HORIZONS BETAPRO CMX SILVER BEAR PL ETF HZD 15 11.790 11.790 11.790 +0.370 HORIZONS BETAPRO CMX SILVER BULL PL ETF HZU 6 4.100 4.100 4.100 -0.050 ITHACA ENERGY INC IAE 87 1.400 1.360 1.370 +0.010 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 35 44.500 43.940 44.460 +0.200 IND ALLIANCE INS & FIN SERV. 6% A SER E IAG.PR.E 23 26.340 26.320 26.340 +0.020 INTEGRA GOLD CORP. ICG 5 0.180 0.180 0.180 +0.015 INDEXPLUS INCOME FUND. IDX.UN 35 13.760 13.500 13.500 -0.240 INTACT FINANCIAL CORPORATION IFC 36 79.910 78.630 79.870 +1.330 INTERFOR CORPORATION IFP 10 18.280 18.150 18.150 -0.100 IGM FINANCIAL INC. IGM 124 47.950 47.650 47.860 +0.290 IMPERIAL METALS CORP. III 3 8.990 8.990 8.990 +0.080 IKKUMA RESOURCES CORP IKM 244 1.380 1.290 1.340 -0.090 IAMGOLD CORP IMG 181 2.110 1.960 1.970 -0.160 IMPERIAL OIL IMO 20 54.110 53.550 54.000 -0.410 IMAX CORP IMX 6 35.240 34.920 35.240 +0.920 INCOME FIN UN INC.UN 10 10.770 10.770 10.770 -0.010 INNERGEX RENEWABLE ENERGY INC. INE 20 10.680 10.600 10.680 -0.010 INNVEST REIT TRUST UNIT INN.UN 2 5.160 5.130 5.130 -0.050 INTER PIPELINE LTD. IPL 13 34.830 34.350 34.350 -0.680 IMVESCOR RESTAURANT GROUP INC. IRG 46 1.520 1.500 1.510 -0.050 THE INTERTAIN GROUP LIMITED IT 641 13.980 13.400 13.980 +0.670 INTERTAPE POLYMER ITP 22 18.760 18.440 18.670 +0.290 IVERNIA INC IVW 40 0.090 0.085 0.090 -0.070 JUST ENERGY GROUP INC. JE 87 6.040 5.750 5.760 +0.010 KINROSS GOLD CORP K 667 2.910 2.730 2.860 +0.090 KLONDEX MINES LTD. KDX 51 1.820 1.760 1.770 -0.050 KELT EXPLORATION LTD. KEL 221 10.400 9.470 9.660 -0.820 KEYERA CORP. KEY 29 93.800 92.200 92.900 -1.950 KIRKLAND LAKE GOLD INC. KGI 75 3.790 3.490 3.540 -0.100 STELLAR BIOTECHNOLOGIES INC. KLH 13 1.540 1.530 1.530 -0.010 KILLAM PROPERTIES INC. KMP 103 10.680 10.550 10.640 -0.040 LOBLAW COMPANIES LIMITED L 86 60.720 59.520 59.890 -0.140 LAURENTIAN BANK LB 8 50.430 50.180 50.430 +0.460 LIFE & BANC SPLIT CORP LBS 8 10.590 10.590 10.590 +0.020 BROMPTON LIFECO SPLIT CORP PREF SHARES LCS.PR.A 20 10.200 10.130 10.200 +0.070 LEGACY OIL AND GAS INC. LEG 257 4.500 4.240 4.290 -0.290 LABRADOR IRON ORE ROYALTY CORPORATION LIF 35 18.980 18.640 18.790 -0.300 LUMENPULSE INC. LMP 1 14.420 14.420 14.420 +0.860 LINAMAR CORP LNR 44 64.520 63.650 63.680 -1.630 LOYALIST GROUP LIMITED LOY 5 0.450 0.450 0.450 +0.035 LONG RUN EXPLORATION LTD LRE 831 2.920 2.810 2.820 -0.160 LAKE SHORE GOLD CORP. LSG 5 0.920 0.920 0.920 +0.020 LIGHTSTREAM RESOURCES LTD. LTS 429 2.950 2.760 2.760 -0.240 LUCARA DIAMOND CORP LUC 31 2.330 2.260 2.270 0.000 LUNDIN MINING CORP. LUN 4444 5.650 5.460 5.500 +0.020 LUNDIN MINING CORP SUBS RECEIPTS LUN.R 25 5.530 5.530 5.530 +0.440 LEISUREWORLD SENIOR CARE CORP LW 8 14.310 14.200 14.310 +0.360 LEUCROTTA EXPLORATION INC. LXE 105 1.750 1.660 1.660 -0.150 LYDIAN INTERNATIONAL LTD LYD 5 0.510 0.510 0.510 -0.020 MAG SILVER CORP. MAG 8 7.910 7.500 7.550 -0.110 MANITOBA TELECOM MBT 14 28.820 28.670 28.760 +0.280 MCCOY GLOBAL INC. MCB 33 4.900 4.900 4.900 0.000 MACDONALD DETTWILER MDA 10 86.930 85.750 85.750 -0.420 MAJOR DRILLING GRP MDI 10 6.740 6.660 6.670 -0.030 MONETA PORCUPINE J ME 120 0.050 0.050 0.050 -0.010 MEG ENERGY CORP. MEG 76 27.360 25.990 26.200 -1.390 MANITOK ENERGY INC. MEI 34 1.700 1.640 1.650 -0.060 MANULIFE FIN MFC 171 21.710 21.530 21.610 -0.030 MAPLE LEAF FOODS MFI 33 19.310 19.150 19.170 -0.020 MANULIFE FLOATING RATE SENIOR LOAN FUND MFR.UN 51 9.670 9.620 9.620 -0.030 MAGNA INTERNATIONAL INC. COMMON MG 59 117.920 117.080 117.470 -0.530 GENWORTH MI CANADA INC. MIC 19 39.730 39.230 39.400 -0.980 AMERICAN CUMO MINING CORPORATION MLY 140 0.035 0.035 0.035 -0.025 MART RESOURCES INC MMT 5 0.890 0.890 0.890 -0.110 MARQUEE ENERGY LTD. MQL 390 0.690 0.690 0.690 -0.010 MARTINREA INTERNATIONAL INC. MRE 632 10.000 9.820 9.950 -0.120 MORGUARD N.A. RESIDENTIAL REIT MRG.UN 3 10.190 10.190 10.190 -0.010 MORGUARD UN MRT.UN 1 18.510 18.510 18.510 -0.080 METRO INC. MRU 11 80.400 79.390 80.210 +0.670 MERUS LABS INTERNATIONAL INC. MSL 2 1.660 1.660 1.660 -0.030 MILESTONE APARTMENTS REIT MST.UN 5 11.910 11.820 11.910 +0.040 MULLEN GROUP LTD. MTL 105 21.490 21.010 21.280 -0.400 METALEX VENTURES LTD MTX 20 0.030 0.030 0.030 -0.005 MCEWEN MINING INC. MUX 1 1.520 1.520 1.520 +0.020 MADALENA ENERGY INC. MVN 5 0.345 0.345 0.345 -0.005 METHANEX CORP MX 6 64.740 63.810 63.880 -1.000 NATIONAL BANK OF CANADA NA 245 54.840 54.440 54.550 +0.270 NATIONAL BK OF CDA PR SERIES 32 NA.PR.W 18 25.190 25.160 25.190 +0.010 NEWALTA CORPORATION NAL 24 21.250 20.990 21.010 -0.510 NORBORD INC. NBD 22 24.400 24.070 24.280 -0.040 NORTHERN BLIZZARD RES. INC. NBZ 7 15.430 15.270 15.430 -0.590 NEVADA COPPER CORP. NCU 23 1.470 1.470 1.470 +0.020 NORTHERN DYNASTY MINERALS LTD. NDM 10 0.520 0.520 0.520 +0.020 NEW FLYER INDUSTIRES INC. NFI 2 12.890 12.870 12.870 -0.120 NOVAGOLD RES INC. NG 6 3.220 3.120 3.120 -0.040 NEW GOLD INC. NGD 83 4.400 4.250 4.250 -0.120 NORTHSTAR HEALTHCARE INC. NHC 60 1.640 1.550 1.640 +0.040 NORANDA INCOME FUND NIF.UN 538 3.470 2.400 2.570 -1.100 NEULION INC. NLN 10 1.070 1.070 1.070 -0.010 NORONT RES LTD NOT 70 0.290 0.285 0.290 -0.030 NORTHLAND POWER INC. NPI 11 16.610 16.460 16.520 -0.040 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 4 27.590 27.520 27.520 -0.400 NUVO RESEARCH INC. NRI 30 6.850 6.540 6.850 +1.860 NEVSUN RES J NSU 9 4.070 4.000 4.020 -0.060 NUVISTA ENERGY LTD. NVA 51 10.290 9.950 10.030 -0.380 THE NORTH WEST COMPANY INC. NWC 9 23.530 23.370 23.490 +0.340 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 11 9.440 9.340 9.440 -0.080 ONEX CORPORATION SV OCX 3 63.630 63.220 63.310 -0.220 OCEANAGOLD CORP. OGC 184 2.130 2.030 2.070 +0.060 ASTON HILL OIL & GAS INCOME FUND OGF.UN 2 4.190 4.190 4.190 +0.110 OSISKO GOLD ROYALTIES LTD. OR 18 15.520 15.280 15.340 -0.140 OPEN TEXT CORP OTC 5 66.360 66.070 66.330 +0.460 CGX ENERGY INC OYL 20 0.380 0.380 0.380 -0.140 PRIMERO MINING CORP. P 91 4.140 3.720 3.750 -0.200 PAN AMERICAN J PAA 22 10.910 10.590 10.660 -0.050 PRECISION DRILLING CORPORATION PD 290 8.940 8.560 8.780 -0.220 PALADIN RESOURCES LTD. PDN 5 0.400 0.400 0.400 +0.015 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 65 35.950 35.370 35.630 -0.310 PETROFRONTIER CORP. PFC 50 0.050 0.050 0.050 -0.240 PREMIER GOLD MINES LTD. PG 152 2.150 1.980 1.990 -0.050 PENGROWTH ENERGY CORPORATION PGF 192 4.420 4.200 4.260 -0.180 PATIENT HOME MONITORING CORP. PHM 1000 0.600 0.600 0.600 +0.130 PHX ENERGY SERVICES CORP. PHX 10 11.400 11.250 11.340 -0.240 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 18 26.870 26.600 26.820 +0.200 PARKLAND FUEL CORPORATION PKI 7 21.190 21.090 21.090 -0.070 PROMETIC LIFE SCIENCES INC. PLI 1183 2.020 1.890 1.940 -0.070 PARALLEL ENERGY TRUST PLT.UN 111 2.830 2.720 2.730 -0.200 PLAZA RETAIL REIT PLZ.UN 103 4.040 4.020 4.020 +0.010 PERPETUAL ENERGY INC. PMT 4 1.400 1.370 1.370 -0.090 PINECLIFF ENERGY INC. PNE 51 1.660 1.640 1.660 -0.070 PINETREE CAPITAL LTD PNP 50 0.175 0.175 0.175 0.000 PANORIENT ENERGY CORP. POE 28 1.920 1.850 1.850 -0.110 POTASH CORPORATION OF SASKATCHEWAN INC POT 28 38.440 37.990 38.020 -0.210 PARAMOUNT RESOURCES LTD. POU 86 49.020 46.130 47.040 -1.840 POWER CORPORATION OF CANADA SV POW 13 30.800 30.580 30.800 +0.220 PEMBINA PIPELINE CORPORATION PPL 78 45.620 44.180 44.410 -0.900 PAINTED PONY PETROLEUM LTD. PPY 189 12.150 11.250 11.260 -1.240 PACIFIC RUBIALES ENERGY CORP PRE 270 14.600 14.300 14.400 -0.450 PULSE SEISMIC INC. PSD 24 3.080 2.980 3.020 -0.120 PASON SYSTEMS INC. PSI 66 26.870 25.520 25.560 -0.680 PRAIRIESKY ROYALTY LTD. PSK 61 36.490 35.340 35.340 -1.020 PETROAMERICA OIL CORP. PTA 200 0.265 0.265 0.265 +0.005 PIVOT TECHNOLOGY SOLUTIONS INC. PTG 140 0.210 0.205 0.205 +0.005 POET TECHNOLOGIES INC. PTK 52 1.120 1.060 1.060 -0.080 PURE TECHNOLOGIES LTD. PUR 3 7.630 7.630 7.630 -0.140 PRETIUM RESOURCES INC. PVG 5 6.130 5.910 5.910 -0.090 PARTNERS VALU SPLIT CORP AA PRF SER 3 PVS.PR.B 1 25.300 25.300 25.300 -0.100 POWER FINANCIAL CORP. PWF 18 34.550 34.250 34.500 +0.230 PENN WEST PETROLEUM LTD. PWT 137 4.880 4.560 4.620 -0.330 PAREX RESOURCES INC. PXT 107 9.550 9.290 9.410 -0.310 BLACKPEARL RESOURCES INC. PXX 63 1.700 1.600 1.610 -0.090 QUEBECOR INC. CL.B SV QBR.B 25 29.610 29.340 29.590 +0.300 QUESTOR TECHNOLOGY INC. QST 2 3.600 3.600 3.600 +0.100 ROMARCO MINERALS INC. R 40 0.670 0.650 0.650 -0.010 RITCHIE BROS AUCTIONEERS INC. RBA 1 28.350 28.350 28.350 -0.270 RICHELIEU HARDWARE RCH 1 56.800 56.800 56.800 +3.340 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 83 43.390 42.900 43.350 +0.360 ROCK ENERGY INC. RE 53 4.960 4.600 4.620 -0.430 CDN REAL ESTATE UN REF.UN 17 48.890 48.800 48.840 -0.050 RIOCAN REAL EST UN REI.UN 86 26.770 26.600 26.650 +0.040 REITMANS CANADA LTD. CL.A NV RET.A 6 6.160 6.000 6.130 +0.150 ROYAL GOLD J RGL 1 74.780 74.780 74.780 +8.060 RICHMONT MINES RIC 11 2.810 2.770 2.810 +0.090 RIO ALTO MINING LIMITED RIO 166 2.680 2.510 2.530 -0.060 REDKNEE SOLUTIONS INC. RKN 29 3.870 3.720 3.720 -0.110 RETROCOM REIT RMM.UN 224 4.210 4.180 4.190 -0.020 RMP ENERGY INC. RMP 568 6.580 6.090 6.200 -0.290 RUBICON MINERALS CORP. RMX 29 1.140 1.030 1.030 -0.100 TRANSALTA RENEWABLES INC. RNW 8 12.000 11.940 11.940 -0.060 RONA INC. RON 73 14.560 14.370 14.400 -0.090 RAGING RIVER EXPLORATION INC. RRX 187 7.710 7.430 7.500 -0.500 ROGERS SUGAR INC. RSI 27 4.830 4.770 4.830 +0.010 ARTEK EXPLORATION LTD. RTK 1 2.620 2.620 2.620 -0.190 PURE MULTI-FAMILY REIT LP RUF.UN 19 5.150 5.100 5.110 -0.030 RUSSEL METALS RUS 32 31.560 30.980 30.980 -0.680 ROYAL BANK OF CANADA RY 76 82.460 81.960 82.180 +0.180 RBC 5 YR. RESET PR. SERIES AX RY.PR.Y 2 25.000 25.000 25.000 +0.020 SHERRITT INTL RV S 239 2.750 2.700 2.710 +0.060 SAPUTO INC. SAP 29 32.750 32.430 32.670 +0.270 ST. ANDREW GOLDFIELDS LTD. SAS 15 0.235 0.230 0.235 -0.020 SEARS CANADA INC SCC 6 11.130 11.050 11.130 -0.090 SHAWCOR LTD SCL 3 48.200 47.790 47.790 -1.220 SPROTT RESOURCE CORP SCP 57 2.000 1.940 2.000 -0.030 CANSO SELECT OPPORTUNITIES FUND SCW.UN 15 10.670 10.670 10.670 +0.340 SPECTRAL DIAGNOS SDI 5 0.390 0.390 0.390 +0.085 STRAD ENERGY SERVICES LTD. SDY 1 4.900 4.900 4.900 +0.250 SEABRIDGE GOLD INC. SEA 2 7.420 7.300 7.300 -0.170 SECURE ENERGY SERVICES INC. SES 129 19.610 18.580 18.690 -1.040 SPECTRA7 MICROSYSTEMS INC. SEV 525 0.970 0.900 0.970 SPROTT STRATEGIC FIXED INCOME FUND SFI.UN 16 7.620 7.620 7.620 -0.010 SPYGLASS RESOURCES CORP SGL 60 1.030 1.000 1.010 -0.020 SURGE ENERGY INC. SGY 482 6.260 6.070 6.180 -0.190 SPROTT INC SII 1 2.500 2.500 2.500 +0.020 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 589 30.080 29.670 30.050 +0.380 SLYCE INC. SLC 20 1.080 1.080 1.080 -0.010 SUN LIFE FINANCIAL INC. SLF 17 41.300 41.050 41.160 -0.060 SILVER WHEATON CORP. SLW 233 22.130 21.320 21.610 +0.090 SEMAFO J SMF 318 3.350 3.110 3.120 -0.090 SNC-LAVALIN SV SNC 60 44.070 43.730 43.740 -0.900 STUART OLSON INC. SOX 3 6.820 6.800 6.810 -0.190 SUNOPTA INC. SOY 22 14.120 13.880 14.120 -0.520 SUPERIOR PLUS CORP. SPB 28 12.830 12.660 12.820 +0.060 SPARTAN ENERGY CORP. SPE 1944 3.180 3.030 3.030 -0.150 STORM RESOURCES LTD. SRX 23 5.250 5.090 5.190 -0.110 SANDSTORM GOLD LTD. SSL 31 3.120 2.960 2.960 +0.030 SILVER STANDARD RES INC. SSO 12 5.600 5.410 5.440 -0.160 STUDENT TRANSPORTATION INC. COMMON STB 10 7.260 7.190 7.190 -0.010 STANTEC INC STN 4 69.380 68.580 69.380 +0.700 SUNCOR ENERGY INC. SU 70 39.800 38.830 38.900 -0.920 SANDVINE CORPORATION SVC 69 2.900 2.800 2.840 -0.040 SILVERCREST MINES INC SVL 2 1.560 1.560 1.560 -0.040 SILVERCORP METALS INC. SVM 1 1.340 1.340 1.340 -0.020 SAVANNA ENERGY SERVICES CORP SVY 120 5.770 5.500 5.560 -0.300 SIERRA WIRELESS SW 17 44.390 43.670 44.340 +2.130 TELUS CORPORATION T 826 42.450 41.820 42.290 +0.430 TRANSALTA CORPORATION TA 421 11.220 11.130 11.170 -0.080 TAG OIL LTD TAO 1 1.550 1.550 1.550 -0.060 TWIN BUTTE ENERGY LTD. TBE 986 1.490 1.430 1.450 -0.050 TECK RESOURCES LTD. CL.B SV TCK.B 2055 18.360 17.630 17.690 -0.600 TRANSCONTINENTAL INC. CL A SV TCL.A 11 15.520 15.380 15.390 -0.140 THOMPSON CREEK METALS COMPANY TCM 663 2.280 2.180 2.180 -0.160 TRICON CAPITAL GROUP INC. TCN 105 8.200 8.140 8.180 +0.090 TRICAN WELL TCW 282 9.580 9.130 9.430 -0.200 TORONTO-DOMINION BANK TD 40 57.310 56.890 57.070 +0.090 TD BANK 5 YR RESET CL A PR SERIES 1 TD.PF.A 2 25.540 25.540 25.540 +0.020 TD BANK 5 YR RESET PR SER 3 TD.PF.B 4 25.390 25.390 25.390 +0.020 TD BANK CLASS A PREF SERIES Q SHARES TD.PR.Q 1 26.310 26.310 26.310 -0.090 TRINIDAD DRILLING LTD. TDG 75 6.560 6.180 6.370 -0.240 TRILOGY ENERGY CORP. TET 188 13.140 12.290 12.910 -0.430 TRANSFORCE INC. TFI 61 28.700 28.300 28.390 +0.020 TRANSGLOBE J TGL 12 4.500 4.300 4.310 -0.340 TIM HORTONS INC. THI 3 92.730 92.730 92.730 +0.280 TAHOE RESOURCES INC. THO 37 18.240 17.920 18.000 -0.270 TOROMONT IND TIH 55 28.060 27.460 27.930 +0.180 TEKMIRA PHAMACEUTICALS CORP TKM 1 18.870 18.870 18.870 +0.670 TASEKO MINES LTD. TKO 3 1.530 1.530 1.530 -0.120 TECH LEADERS INCOME FUND TLF.UN 20 10.180 10.100 10.100 -0.070 TALISMAN ENERGY INC. TLM 902 6.500 6.210 6.320 -0.150 THERALASE TECHNOLOGIES INC TLT 5 0.360 0.360 0.360 +0.035 TITAN MEDICAL INC TMD 27 2.210 2.210 2.210 -0.090 TIMMINS GOLD CORP TMM 52 1.100 1.040 1.050 -0.030 TORC OIL & GAS LTD. TOG 209 11.000 10.290 10.600 -0.390 TSO3 INC TOS 71 1.780 1.710 1.720 -0.070 TOTAL ENERGY SERVICES INC. TOT 2 18.680 18.520 18.680 -0.280 TOTAL ENERGY SERVICES INC. 5.75% 31MAR16 TOT.DB 1000 102.750 102.750 102.750 -1.050 TOURMALINE OIL CORP. TOU 178 43.260 41.990 42.130 -1.440 TEMPLE HOTELS INC. TPH 69 3.720 3.570 3.650 -0.090 THOMSON REUTERS CORP. TRI 49 43.380 43.150 43.340 +0.060 THOMSON REUTERS CORP II PR TRI.PR.B 1 18.300 18.300 18.300 +0.300 TRANSCANADA CORPORATION TRP 34 57.530 56.140 56.450 -0.290 TRANSCANADA CORP PR SERIES 9 TRP.PR.E 1 25.420 25.420 25.420 +0.040 TURQUOISE HILL RESOURCES LTD. TRQ 141 4.080 3.990 4.070 +0.040 TRANSAT A.T. INC. CLASS B TRZ.B 7 8.290 8.260 8.270 -0.020 TORSTAR CORP. CL. B NV TS.B 1 6.300 6.300 6.300 +0.140 TOP 20 DIVIDEND TRUST TTY.UN 20 10.560 10.360 10.360 +0.350 TREVALI MINING CORPORATION TV 352 1.150 1.100 1.110 0.000 TAMARACK VALLEY ENERGY LTD. TVE 24 4.620 4.450 4.450 -0.300 TWEED MARIJUANA INC. TWD 20 2.650 2.650 2.650 +0.020 TOREX GOLD RESOURCES INC. TXG 148 1.390 1.290 1.290 -0.080 URANIUM PARTICIPATION CORP. U 11 5.590 5.510 5.540 -0.030 UEX CORP UEX 5 0.340 0.340 0.340 +0.005 VENDOME RESOURCES CORP. VDR 10 0.020 0.020 0.020 -0.010 VERMILION ENERGY INC. VET 18 62.160 60.950 61.060 -1.740 VISIBLE GOLD MINES VGD 5 0.130 0.130 0.130 -0.010 VICWEST INC VIC 115 12.670 12.660 12.660 -0.010 SEVEN GENERATIONS ENERGY LTD. VII 279 23.320 22.350 22.940 -0.830 5N PLUS INC. VNP 31 2.260 2.110 2.110 -0.140 VALENER INC. VNR 1 16.280 16.280 16.280 0.000 VALEANT PHARMACEUTICALS INTL INC. VRX 5 151.550 149.210 151.550 +3.270 VERESEN INC. VSN 75 18.500 18.320 18.320 -0.140 VERESEN INC. PR SER C VSN.PR.C 9 26.000 26.000 26.000 0.000 WHITECAP RESOURCES INC. WCP 283 15.050 14.260 14.380 -0.810 WESTERN FOREST PRODUCTS INC. WEF 237 2.450 2.430 2.440 +0.020 WESTERNONE INC. WEQ 128 4.400 4.040 4.260 -0.800 WEST FRASER TIMBER WFT 53 60.120 59.400 59.630 -0.830 WI-LAN INC WIN 10 3.840 3.820 3.820 -0.030 WESTJET AIRLINES LTD. WJA 45 31.000 30.830 30.920 +0.090 WAJAX CORP WJX 8 35.500 35.500 35.500 +0.110 GEORGE WESTON LIMITED WN 40 94.400 93.600 93.980 +0.400 WESTPORT INNOV WPT 55 7.170 6.680 6.720 -0.510 WESTERN ENERGY SVCS CORP WRG 39 7.180 6.860 7.030 -0.190 WSP GLOBAL INC. WSP 70 36.000 35.330 35.780 -0.280 WESTSHORE TERMINALS INVESTMENT CORP. WTE 30 34.390 34.210 34.390 +0.160 iSHARES CANADIAN UNIVERSE BOND INDEX ETF XBB 22 31.000 31.000 31.000 +0.030 iSHARES CANADIAN CORPORATE BD INDEX ETF XCB 3 21.230 21.230 21.230 -0.080 XTREME DRILLING AND COIL SERVICES CORP. XDC 121 3.010 2.930 2.950 -0.050 iSHARES S&P/TSX CAPPED ENERGY INDEX ETF XEG 447 16.570 16.030 16.140 -0.480 iSHARES S&P/TSX CAPPED FINANCIALS INDEX XFN 50 32.250 32.250 32.250 +0.530 iSHARES S&P/TSX GLOBAL GOLD INDEX ETF XGD 221 8.960 8.690 8.690 0.000 iSHARES S&P/TSX 60 INDEX ETF XIU 1212 21.820 21.620 21.690 -0.060 iSHARES S&P/TSX CAPPED REIT INDEX ETF XRE 20 16.550 16.500 16.500 +0.090 SIRIUS XM CANADA HOLDINGS INC. SV XSR 11 5.480 5.350 5.350 -0.050 iSHARES DIVERSIFIED MONTHLY INCOME ETF XTR 4 12.190 12.180 12.190 0.000 MONGOLIA GROWTH GROUP LTD. YAK 8 1.300 1.300 1.300 -0.020 YANGARRA RESOURCES LTD. YGR 406 1.670 1.550 1.580 -0.370 YIELDPLUS INCOME FUND YP.UN 8 7.460 7.460 7.460 -0.100 YAMANA GOLD INC YRI 280 4.310 4.100 4.130 -0.110 ZARGON OIL & GAS LTD. ZAR 8 5.870 5.860 5.860 -0.130 BMO MID CORPORATE BOND INDEX ETF ZCM 1 16.030 16.030 16.030 +0.010 BMO S&P/TSX EQUAL WEIGHT BANKS INDEX ETF ZEB 4 24.500 24.490 24.500 +0.130 ZENYATTA VENTURES LTD. ZEN 41 1.880 1.840 1.850 -0.010 BMO HI YLD US CORP BD HGD CAD INDEX ETF ZHY 8 15.780 15.780 15.780 -0.020 BMO S&P/TSX LADDERED PREF SHARE IND ETF ZPR 10 14.160 14.160 14.160 0.000 Trades: 25,529 Total Volume: 10,409,232 Total Value: $85,511,014 Advanced: 189 Declined: 335 Unchanged: 3,809 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.