Pure Trading Daily Market Summary November 14 2014 Closing Numbers Stock Symbol Vol(00s) High Low Close Change ALLANA POTASH CORP. AAA 5 0.280 0.280 0.280 0.000 PURE INDTL REAL ESTATE TR AAR.UN 348 4.460 4.440 4.460 +0.020 ADVANTAGE OIL & GAS LTD. AAV 158 5.500 5.320 5.390 +0.130 ATHABASCA MINERALS INC ABM 43 1.400 1.360 1.400 +0.080 ABSOLUTE SOFTWARE CORP. ABT 3 7.340 7.280 7.280 +0.010 BARRICK GOLD CORPORATION ABX 355 13.920 12.850 13.860 +0.760 AIR CANADA AC 553 9.730 9.540 9.630 +0.200 ATCO LTD. CL.I NV ACO.X 10 46.200 45.770 46.190 -0.120 AUTOCANADA INC. ACQ 57 54.870 52.700 54.400 +1.970 ALARIS ROYALTY CORP AD 27 34.530 34.150 34.390 -0.060 AGNICO EAGLE MINES LIMITED AEM 81 28.310 25.880 28.310 +1.730 ARGENT ENERGY TRUST AET.UN 139 1.440 1.400 1.430 +0.040 AG GROWTH INTERNATIONAL INC. AFN 2 50.550 50.550 50.550 +0.350 AGF MANAGEMENT LTD. CL.B NV AGF.B 9 10.520 10.490 10.490 +0.030 AFRICAN GOLD GROUP INC AGG 160 0.045 0.045 0.045 0.000 ALAMOS GOLD INC. AGI 49 8.630 8.140 8.540 +0.520 AGT FOOD AND INGREDIENTS INC. AGT 17 28.450 27.730 28.190 +1.390 AGRIUM INC AGU 12 113.460 112.040 113.120 -0.820 ADVANTAGED CDN HIGH YIELD BOND FD A AHY.UN 5 9.070 9.070 9.070 +0.060 ALTUS GROUP LIMITED AIF 7 20.290 20.000 20.040 +0.010 AIMIA INC. AIM 288 15.150 14.500 14.550 -0.720 ASANKO GOLD INC. AKG 24 2.010 1.760 2.010 +0.140 ALTAGAS LTD. ALA 38 44.820 44.370 44.730 -0.110 ALTAGAS LTD. PR SERIES C USD ALA.PR.U 1 25.640 25.640 25.640 0.000 ALABAMA GRAPHITE CORP. ALP 100 0.175 0.170 0.170 -0.005 ALTIUS MINERALS CORP. ALS 1 10.690 10.690 10.690 -0.010 AUTOMODULAR CORPORATION AM 10 2.070 2.070 2.070 -0.020 AINSWORTH LUMBER CO. LTD ANS 95 2.610 2.510 2.560 -0.080 ALLIED NEVADA GOLD CORP ANV 37 1.560 1.290 1.560 +0.210 SPHERE 3D CORPORATION ANY 29 10.490 9.990 10.490 +0.600 AFRICA OIL CORP AOI 33 3.620 3.580 3.620 +0.140 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 11 37.480 37.120 37.120 -0.290 ALGONQUIN POWER & UTILITIES CORP. AQN 83 9.320 9.130 9.170 -0.510 ARGONAUT GOLD INC. AR 95 2.070 1.940 2.040 -0.010 AECON GROUP INC ARE 148 12.130 11.860 12.080 +0.120 AECON GROUP INC. 6.25% 31OCT15 ARE.DB.A 2500 102.000 102.000 102.000 -4.750 ARC RESOURCES LTD. ARX 569 28.010 27.260 27.940 -0.190 ALACER GOLD CORP. ASR 176 2.240 2.020 2.220 +0.150 ATS AUTOMATION ATA 14 14.160 14.060 14.110 -0.060 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 7 40.360 39.640 40.290 +0.610 ATHABASCA OIL CORPORATION ATH 525 3.190 3.060 3.120 +0.010 ATLANTIC POWER CORP. ATP 4 2.350 2.350 2.350 -0.040 AURICO GOLD INC. AUQ 91 4.310 3.940 4.260 +0.300 AVEDA TRANSPORT. AND ENGY SERVICES INC. AVE 22 3.630 3.630 3.630 -1.070 AVIGILON CORPORATION AVO 48 18.460 17.740 18.180 +0.460 ARTIS REIT AX.UN 20 15.830 15.750 15.770 +0.040 AMAYA GAMING GROUP INC. AYA 60 36.000 34.700 35.300 -0.020 BANRO CORP. BAA 5 0.195 0.195 0.195 0.000 BADGER DAYLIGHTING LTD. BAD 108 31.460 28.850 30.990 +4.040 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 9 56.140 55.920 55.950 -0.450 BLACKBERRY LIMITED BB 237 13.830 12.540 12.650 -0.900 BOMBARDIER INC. CL. B SV BBD.B 669 4.080 4.050 4.070 -0.010 COTT CORP BCB 4 7.590 7.540 7.590 +0.100 BCE INC. BCE 32 52.840 52.500 52.820 +0.110 NEW LOOK EYEWEAR INC. BCI 2 21.500 21.500 21.500 +0.500 BEAR CREEK MINING CORP BCM 75 1.480 1.400 1.400 -0.070 BLACK DIAMOND GROUP LIMITED BDI 9 19.100 18.850 18.990 +0.250 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 140 70.700 69.900 70.690 +1.190 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 4 34.750 34.750 34.750 +0.100 BARKERVILLE GOLD MINES LTD. BGM 5 0.150 0.150 0.150 +0.030 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 82 34.330 33.990 34.150 +0.020 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 2 45.910 45.880 45.910 -0.500 BIRCHCLIFF ENERGY LTD. BIR 293 11.180 10.220 11.130 +0.950 BNK PETROLEUM INC. BKX 5 0.465 0.465 0.465 -0.005 BALLARD POWER SYSTEMS INC BLD 31 2.680 2.600 2.600 -0.260 BANK OF MONTREAL BMO 96 82.440 81.980 82.180 -0.090 BMO 5 YR CL B PR SERIES 27 BMO.PR.S 1 25.520 25.520 25.520 +0.070 BMO 5 YR B PR SERIES 29 BMO.PR.T 2 25.450 25.450 25.450 +0.020 BONTERRA ENERGY CORP. BNE 16 49.160 48.390 48.810 -0.260 BANKERS PETROLEUM LTD. BNK 258 4.510 4.370 4.470 +0.140 BONAVISTA ENERGY CORPORATION BNP 59 10.890 10.650 10.840 +0.230 BRIONOR RESOURCES INC. BNR 140 0.005 0.005 0.005 -0.015 BANK OF NOVA SCOTIA BNS 44 68.730 68.380 68.550 -0.170 BNS NON-CUM PREF SHS SER 14 BNS.PR.L 2 25.680 25.680 25.680 -0.050 BTB REIT BTB.UN 27 4.860 4.850 4.860 -0.020 BAYTEX ENERGY CORP. BTE 462 31.670 31.230 31.370 -0.050 B2GOLD CORP. BTO 1552 1.980 1.730 1.910 +0.090 BELLATRIX EXPLORATION LTD BXE 236 5.290 5.080 5.250 +0.110 BOYD GROUP INCOME FUND BYD.UN 1 45.590 45.590 45.590 +0.100 CAE INC CAE 386 14.630 14.400 14.600 +0.170 CANAM GROUP INC. CAM 72 10.250 10.100 10.210 -0.010 CDN APARTMENT UN CAR.UN 37 25.580 25.340 25.500 +0.370 CASCADES INC CAS 102 6.740 6.580 6.700 +0.200 iSHARES 1-5 YEAR LADD CORP BND IN ETF CBO 46 19.540 19.530 19.540 0.000 COGECO CABLE INC. SV CCA 3 63.690 63.450 63.690 +0.210 CCL INDUSTRIES INC. CL. B NV CCL.B 4 124.230 121.430 121.430 -2.730 CAMECO CORP CCO 129 21.400 21.000 21.310 +0.580 CATAMARAN CORPORATION CCT 10 54.970 54.550 54.680 -0.140 CANELSON DRILLING INC CDI 43 5.570 5.430 5.480 +0.050 CATHEDRAL ENERGY SERVICES LTD. CET 2 3.290 3.290 3.290 -0.160 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 237 9.290 8.940 9.280 +0.530 CANACCORD GENUITY GROUP INC. CF 55 9.320 9.090 9.280 +0.090 CONIFEX TIMBER INC. CFF 250 6.000 6.000 6.000 -0.600 CERF INCORPORATED CFL 15 2.650 2.640 2.640 -0.250 CANFOR CORP CFP 17 27.180 26.980 27.110 +0.010 CALFRAC WELL SERVICES LTD. CFW 94 13.860 13.390 13.860 +0.250 CANFOR PULP PRODUCTS INC. CFX 5 13.430 13.410 13.430 -0.030 CENTERRA GOLD INC. CG 179 5.010 4.690 4.930 +0.140 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 81 2.340 2.230 2.330 +0.010 CARLISLE GOLDFIELDS LIMITED CGJ 4200 0.060 0.050 0.050 -0.010 COGECO INC. SV CGO 1 56.690 56.690 56.690 +3.190 CINEPLEX INC. CGX 14 44.370 44.100 44.140 -0.680 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 37 21.390 21.100 21.390 +0.140 CHORUS AVIATION INC. CL B CHR.B 598 4.580 4.570 4.570 0.000 CI FINANCIAL CORP. CIX 21 34.100 33.950 34.070 -0.030 CARDINAL ENERGY LTD. CJ 71 16.430 15.980 16.360 +0.100 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 36 21.260 20.900 21.220 +0.340 CHINOOK ENERGY INC. CKE 9 1.610 1.580 1.600 -0.080 CLEARWATER SEAFOODS INCORPORATED CLR 5 11.550 11.460 11.520 -0.320 CELESTICA INC SV CLS 9 12.520 12.350 12.500 +0.130 CANADIAN IMPERIAL BANK OF COMMERCE CM 12 104.580 104.220 104.430 -0.200 COMPUTER MODELLING GROUP LTD CMG 252 11.910 11.700 11.800 +0.400 iSHARES PREMIUM MONEY MARKET ETF CMR 15 50.020 50.020 50.020 +0.020 CANACOL ENERGY LTD CNE 293 3.860 3.670 3.850 +0.150 CONTINENTAL GOLD LIMITED CNL 234 2.000 1.800 2.000 +0.140 CDN NATURAL RES CNQ 228 40.890 40.150 40.600 -0.030 CANADIAN NATIONAL RAILWAY CO. CNR 28 80.790 79.710 79.750 -1.280 CORO MINING CORP. COP 1580 0.040 0.035 0.040 +0.010 CANADIAN OIL SANDS LIMITED COS 1248 17.350 16.860 17.310 +0.360 COXE COMMODITY STRATEGY FD CL A UNITS COX.UN 9 7.780 7.780 7.780 +0.030 CANADIAN PACIFIC RAILWAY LIMITED CP 3 234.790 233.120 233.120 -2.320 iSHARES S&P/TSX CDN PREF SHARE IND ETF CPD 4 16.390 16.390 16.390 +0.010 CDN 50 ADVANTAGED PR SHARE FUND CPF.UN 3 20.990 20.960 20.990 +0.050 CRESCENT POINT ENERGY CORP. CPG 61 36.200 35.720 36.110 +0.440 CAPITAL POWER CORPORATION CPX 48 26.660 26.330 26.610 +0.320 CEQUENCE ENERGY LTD. CQE 56 1.600 1.530 1.600 +0.080 CREW ENERGY INC CR 76 7.440 7.140 7.410 +0.170 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 84 13.020 12.930 13.010 +0.100 CAPSTONE MINING CORP. CS 956 2.010 1.910 2.010 +0.070 CAPSTONE INFRASTRUCTURE CORP. CSE 20 4.120 4.080 4.100 -0.010 CHARTWELL RETIREMENT RESIDENCES CSH.UN 23 11.730 11.640 11.730 0.000 CORSA COAL CORP. CSO 25 0.210 0.210 0.210 -0.030 CONSTELLATION SOFTWARE INC. CSU 29 325.120 320.960 322.140 -1.750 CANADIAN TIRE CORPORATION CL. A NV CTC.A 4 125.580 125.510 125.510 -0.510 CANADIAN UTILITIES LTD. CL.A NV CU 10 39.000 38.840 38.980 -0.020 COMINAR R E UN CUF.UN 133 18.790 18.730 18.790 +0.060 COPPER MINING CORPORATION CUM 38 2.180 2.130 2.140 +0.050 CANEXUS CORPORATION CUS 140 3.720 3.620 3.620 -0.130 iSHARES CONV BOND IND ETF CVD 2 19.560 19.550 19.550 +0.070 CENOVUS ENERGY INC. CVE 96 28.060 27.500 28.030 +0.660 CERVUS EQUIPMENT CORPORATION CVL 11 18.310 18.160 18.160 -0.210 CDN WESTERN BANK CWB 3 37.170 37.030 37.170 +0.180 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 35 27.570 27.360 27.570 0.000 CONCORDIA HEALTHCARE CORP. CXR 12 41.500 41.000 41.000 -0.350 COUNSEL CORP CXS 86 1.770 1.760 1.770 +0.230 DREAM OFFICE REIT D.UN 76 27.940 27.820 27.840 -0.210 DUNDEE CORP. CL.A SV DC.A 4 15.640 15.480 15.640 -0.040 DOMINION DIAMOND CORPORATION DDC 5 16.390 16.350 16.350 +0.150 DELPHI ENERGY CORP. DEE 78 1.980 1.900 1.960 +0.030 DIVIDEND 15 SPLIT CORP PR A DF.PR.A 31 10.140 10.130 10.140 +0.010 DIVIDEND 15 SPLIT CORP. DFN.PR.A 116 10.270 10.230 10.260 +0.040 DETOUR GOLD CORP. DGC 208 9.480 8.210 9.370 +0.740 DIVIDEND GROWTH SPLIT CORP. CLASS A DGS 16 9.570 9.520 9.520 +0.090 DIVIDEND GROWTH SPLIT CORP. PREF DGS.PR.A 55 10.220 10.220 10.220 0.000 DH CORPORATION DH 25 36.270 36.130 36.230 +0.240 DHX MEDIA LTD. COMMON VOTING DHX.B 105 9.850 9.390 9.770 +0.280 DOREL INDUSTRIES INC. CL.B SV DII.B 205 36.200 35.860 35.860 -0.310 DREAM INDUSTRIAL REIT DIR.UN 67 9.140 9.030 9.130 +0.150 HORIZONS U.S. DOLLAR CURRENCY ETF USD DLR.U 58 9.950 9.940 9.940 0.000 DENISON MINES CORP DML 747 1.340 1.280 1.340 +0.070 CIPHER PHARMACEUTICALS INC. DND 13 15.240 15.000 15.000 -0.020 DNI METALS INC. DNI 640 0.015 0.015 0.015 -0.010 DOLLARAMA INC. DOL 10 103.320 102.900 103.250 -0.070 BRP INC. DOO 3 24.960 24.860 24.960 -0.060 DUNDEE PRECIOUS METALS INC. DPM 129 2.990 2.610 2.950 +0.210 MEDICAL FACILITIES CORP. DR 6 18.330 18.160 18.330 +0.210 DREAM GLOBAL REIT DRG.UN 144 8.860 8.780 8.830 -0.020 DREAM UNLIMITED CORP. DRM 2 11.830 11.830 11.830 -0.150 DIRTT ENVIRONMENTAL SOLUTIONS LTD. DRT 6 3.640 3.640 3.640 0.000 DIVIDEND SELECT 15 CORP. DS 7 10.380 10.380 10.380 -0.010 DUSOLO FERTILIZERS INC. DSF 1250 0.250 0.250 0.250 0.000 DESCARTES SYS DSG 58 17.010 16.790 16.910 -0.130 DEETHREE EXPLORATION LTD. DTX 183 6.510 6.150 6.470 +0.270 ENCANA CORP. ECA 521 20.200 19.720 20.180 +0.440 ENERCARE INC. ECI 30 15.320 15.220 15.240 +0.240 ENDEAVOUR SILVER CORP. EDR 10 3.120 2.950 3.100 +0.200 ENDEAVOUR MINING CORPORATION EDV 50 0.460 0.460 0.460 +0.010 ELEMENT FINANCIAL CORPORATION EFN 1397 14.160 13.860 13.890 +0.410 ENERFLEX LTD. EFX 16 17.960 17.360 17.800 +0.800 EAGLE ENERGY TRUST EGL.UN 14 4.590 3.990 4.590 +0.120 EASYHOME LTD. EH 1 21.800 21.800 21.800 +0.210 EXCHANGE INCOME CORPORATION EIF 130 22.690 21.620 22.510 +1.010 CANOE EIT INCOME FUND TRUST EIT.UN 223 12.380 12.330 12.380 +0.040 ELDORADO GOLD ELD 192 7.040 6.330 7.000 +0.480 EASTERN PLATINUM LIMITED ELR 10 1.690 1.690 1.690 -0.030 ELKWATER RESOURCES LTD ELW 2500 0.230 0.230 0.230 +0.010 EMERA INCORPORATED EMA 27 37.850 37.640 37.660 +0.020 EMPIRE COMPANY LTD. CL.A NV EMP.A 39 80.690 79.460 80.420 +0.080 ENBRIDGE INC ENB 2 51.180 51.140 51.180 -0.550 ENBRIDGE INC. PR SERIES N ENB.PR.N 10 25.000 25.000 25.000 -0.010 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 23 30.900 30.670 30.900 +0.310 EUROMAX RESOURCES INC EOX 50 0.400 0.400 0.400 +0.090 EQUITABLE GROUP INC. EQB 9 68.000 68.000 68.000 0.000 ENERPLUS CORPORATION ERF 34 17.260 16.660 17.190 +0.650 ENSIGN ENERGY SERVICES INC. ESI 17 13.100 12.890 12.970 -0.240 ENGHOUSE SYSTEMS LTD. ESL 7 39.150 39.150 39.150 -0.700 ESSENTIAL ENERGY SERVICES LTD. ESN 67 2.020 1.990 2.020 +0.020 ESPIAL GROUP INC. ESP 15 1.420 1.420 1.420 -0.030 EXTENDICARE INC. EXE 69 6.960 6.900 6.930 +0.020 FIRM CAPITAL MORTGAGE INV. CORP. FC 473 12.890 12.890 12.890 +0.090 FIRST CAPITAL REALTY INC. FCR 12 18.800 18.760 18.800 +0.150 FISSION URANIUM CORP. FCU 135 0.950 0.930 0.950 +0.020 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 21 555.000 550.880 552.300 +0.050 FINANCIAL 15 SPLIT CORP. II PR. FFN.PR.A 36 10.150 10.140 10.150 +0.030 iSHARES CDN FIN MONTHLY INCOME ETF FIE 16 7.510 7.510 7.510 +0.010 FIRST QUANTUM J FM 202 17.610 16.810 17.430 +0.440 FOCUS GRAPHITE INC. FMS 50 0.435 0.435 0.435 -0.005 FRANCO-NEVADA CORPORATION FNV 34 59.680 57.170 59.250 +2.340 FIRST MAJESTIC SILVER CORP FR 193 5.960 5.240 5.930 +0.500 CANYON SERVICES GROUP INC. FRC 50 11.310 10.950 11.260 +0.180 FREEHOLD ROYALTIES LTD. FRU 197 21.810 21.030 21.340 -0.330 FIRST TRUST ADVANT SHT DUR HI YLD BD FD FSD.UN 10 10.790 10.790 10.790 -0.100 FIERA CAPITAL CORPORATION FSZ 66 13.050 13.050 13.050 +0.110 FORTIS INC FTS 38 38.190 37.810 37.890 -0.220 FINNING INTL FTT 78 28.050 27.560 27.830 +0.590 FORTUNA SILVER MINES INC FVI 48 5.080 4.800 4.980 +0.270 GOLDCORP INC G 123 23.090 21.360 23.040 +1.190 GABRIEL RES J GBU 15 0.670 0.620 0.670 0.000 GREAT CANADIAN GAMING CORP GC 1 21.310 21.310 21.310 -0.020 GRAN COLOMBIA GOLD CORP. GCM 125 0.500 0.500 0.500 -0.440 GOLD RIDGE EXPLORATION CORP. GEA 170 0.020 0.020 0.020 GIBSON ENERGY INC. GEI 472 30.310 29.630 29.770 -0.610 GASFRAC ENERGY SERVICES INC. GFS 15 0.690 0.590 0.590 -0.240 CGI GROUP INC. CL.A SV GIB.A 50 41.270 40.790 40.840 +0.370 GLOBAL DIV INV GR. INCOME TR. II GII.UN 20 1.350 1.340 1.340 -0.020 GILDAN ACTIVEWEAR INC. GIL 10 66.680 65.580 66.680 +0.900 GEOLOGIX EXPLORATIONS INC. GIX 100 0.045 0.045 0.045 -0.005 GOLDON RESOURCES LTD. GLD 10 0.035 0.035 0.035 0.000 GLENTEL INC GLN 1 10.990 10.990 10.990 -0.040 GMP CAPITAL INC. GMP 2 6.140 6.140 6.140 +0.080 GRAPHITE ONE RESOURCES INC GPH 10 0.125 0.125 0.125 +0.010 BSM TECHNOLGIES INC GPS 71 1.430 1.220 1.390 +0.060 GRANITE REIT GRT.UN 2 40.340 40.340 40.340 -0.100 GLUSKIN SHEFF + ASSOCIATES INC. GS 7 28.290 27.940 28.290 +0.530 GRAN TIERRA ENERGY INC GTE 121 5.220 5.030 5.200 +0.180 KNIGHT THERAPEUTICS INC. GUD 13 6.030 5.980 6.000 -0.100 GUYANA GOLDFIELDS INC GUY 126 2.660 2.450 2.630 +0.050 GREAT WESTERN MINERALS GRP GWG 10 0.045 0.045 0.045 -0.005 GREAT-WEST LIFECO INC GWO 64 33.110 32.890 33.050 0.000 GEAR ENERGY LTD GXE 20 3.590 3.540 3.540 +0.010 GRIZZLY DISCOVERIES INC. GZD 100 0.025 0.025 0.025 -0.285 HORIZONS ACTIVE CORPORATE BOND ETF CL E HAB 8 10.750 10.750 10.750 +0.040 HUDSON S BAY COMPANY HBC 10 20.100 19.990 20.050 +0.160 HUDBAY MINERALS INC. HBM 253 8.730 8.330 8.690 +0.330 HOME CAPITAL GROUP INC. HCG 20 50.280 49.880 49.990 +0.020 HORIZONS BETAPRO S&P/TSX CAP ENBEAR ETF HED 10 12.980 12.980 12.980 -0.160 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 2 5.290 5.290 5.290 -0.220 HORIZONS ACTIVE FLOATING RATE BOND ETF C HFR 24 10.150 10.150 10.150 0.000 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 10 5.340 4.670 5.340 +0.520 HEALTHLEASE PROPERTIES REIT HLP.UN 2 14.100 14.100 14.100 -0.010 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 275 6.600 6.230 6.240 +0.230 HORIZON NORTH LOGISTICS HNL 126 3.260 3.150 3.240 +0.070 HORIZONS BETAPRO NYMEX NAT GAS BULL PLUS HNU 4 11.080 10.960 11.080 +0.380 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 21 5.980 5.920 5.920 -0.240 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 758 2.970 2.890 2.960 +0.100 H & R REAL EST UN HR.UN 138 22.000 21.910 21.980 +0.050 STANS ENERGY CORP. HRE 5 0.120 0.120 0.120 -0.045 AUSTRALIAN REIT INCOME FUND HRR.UN 37 9.340 9.340 9.340 +0.340 HUSKY ENERGY INC. HSE 42 26.950 26.520 26.900 +0.170 HIGH ARCTIC ENERGY SERVICES HWO 3 3.970 3.960 3.970 -0.110 HORIZONS S&P/TSX 60 INDEX ETF HXT 13 27.330 27.270 27.330 +0.040 ITHACA ENERGY INC IAE 89 1.410 1.370 1.400 +0.030 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 9 45.130 44.980 44.980 +0.520 IC POTASH CORP. ICP 50 0.250 0.250 0.250 +0.010 INDEXPLUS INCOME FUND. IDX.UN 9 13.600 13.490 13.490 -0.010 INTACT FINANCIAL CORPORATION IFC 16 80.030 79.830 79.930 +0.060 INTERFOR CORPORATION IFP 54 17.890 17.630 17.880 -0.270 IGM FINANCIAL INC. IGM 34 47.950 47.740 47.870 +0.010 IMPERIAL METALS CORP. III 24 9.000 8.830 8.920 -0.070 IKKUMA RESOURCES CORP IKM 22 1.400 1.340 1.400 +0.060 IAMGOLD CORP IMG 426 2.420 1.910 2.390 +0.420 IMPERIAL OIL IMO 12 54.490 53.880 54.250 +0.250 IMAX CORP IMX 13 34.460 34.340 34.430 -0.810 INNERGEX RENEWABLE ENERGY INC. INE 14 10.780 10.650 10.720 +0.040 INNVEST REIT TRUST UNIT INN.UN 2 5.160 5.150 5.160 +0.030 INPUT CAPITAL CORP. INP 150 2.000 1.970 2.000 -0.170 INTER PIPELINE LTD. IPL 38 34.790 33.880 34.030 -0.320 IMPACT SILVER CORP IPT 55 0.270 0.260 0.270 -0.270 ISIGN MEDIA SOLUTIONS INC. ISD 5 0.210 0.210 0.210 +0.060 THE INTERTAIN GROUP LIMITED IT 46 14.480 13.860 14.090 +0.110 INTERTAPE POLYMER ITP 18 18.910 18.450 18.450 -0.220 JUST ENERGY GROUP INC. JE 36 5.810 5.730 5.730 -0.030 JOURNEY ENERGY INC. JOY 4 7.350 7.300 7.300 -0.090 KINROSS GOLD CORP K 1297 3.100 2.770 3.070 +0.210 KLONDEX MINES LTD. KDX 68 1.830 1.780 1.820 +0.050 KEEK INC. KEK 10 0.130 0.130 0.130 +0.030 KELT EXPLORATION LTD. KEL 64 9.770 9.500 9.680 +0.020 KEYERA CORP. KEY 6 94.070 92.950 92.950 +0.050 KIRKLAND LAKE GOLD INC. KGI 169 3.900 3.470 3.850 +0.310 KELSO TECHNOLOGIES INC KLS 25 6.820 6.670 6.820 -0.010 KILLAM PROPERTIES INC. KMP 12 10.780 10.690 10.690 +0.050 KP TISSUE INC. KPT 5 16.210 16.210 16.210 +0.400 LOBLAW COMPANIES LIMITED L 112 61.050 59.580 60.970 +1.080 LARAMIDE RESOURCES LTD. LAM 5 0.425 0.425 0.425 +0.050 LAURENTIAN BANK LB 2 50.350 50.350 50.350 -0.080 LIFE & BANC SPLIT CORP PR A LBS.PR.A 20 10.130 10.130 10.130 -0.020 BROMTON LIFECO SPLIT CORP CLASS A LCS 11 7.100 7.100 7.100 +0.090 LEGACY OIL AND GAS INC. LEG 508 4.320 4.100 4.260 -0.030 CDN LIFE COS SPLIT CORP. 2012 PR LFE.PR.B 10 10.280 10.280 10.280 +0.010 LABRADOR IRON ORE ROYALTY CORPORATION LIF 115 19.700 18.720 19.470 +0.680 LIQUOR STORES N.A. LTD. LIQ 11 14.050 13.700 14.000 +0.310 LINAMAR CORP LNR 56 64.000 63.400 63.710 +0.030 LONG RUN EXPLORATION LTD LRE 494 2.940 2.810 2.870 +0.050 LAKE SHORE GOLD CORP. LSG 65 0.960 0.930 0.960 +0.040 LIGHTSTREAM RESOURCES LTD. LTS 232 2.850 2.670 2.820 +0.060 LUCARA DIAMOND CORP LUC 152 2.300 2.240 2.280 +0.010 LUNDIN MINING CORP. LUN 1781 5.720 5.520 5.690 +0.190 LUNDIN MINING CORP SUBS RECEIPTS LUN.R 2516 5.650 5.620 5.650 +0.120 LEISUREWORLD SENIOR CARE CORP LW 16 14.180 13.990 14.000 -0.310 LEUCROTTA EXPLORATION INC. LXE 8 1.690 1.690 1.690 +0.030 MAG SILVER CORP. MAG 46 8.250 7.750 8.250 +0.700 MANULIFE U.S. REGIONAL BANK TRUST MBK.UN 300 9.950 9.950 9.950 +0.200 MANITOBA TELECOM MBT 8 28.700 28.530 28.690 -0.070 MACDONALD DETTWILER MDA 5 86.280 85.340 86.280 +0.530 MAJOR DRILLING GRP MDI 11 6.850 6.650 6.850 +0.180 MEG ENERGY CORP. MEG 116 26.670 25.820 26.530 +0.330 MANITOK ENERGY INC. MEI 47 1.660 1.630 1.650 0.000 MAINSTREET EQ J MEQ 1 40.650 40.650 40.650 -0.140 MANULIFE FIN MFC 315 21.760 21.600 21.720 +0.110 MANULIFE FINANCIAL CORP RCPTS. MFC.R 74 21.660 21.500 21.500 +0.250 MAPLE LEAF FOODS MFI 15 19.400 19.260 19.390 +0.220 MANULIFE FLOATING RATE SENIOR LOAN FUND MFR.UN 48 9.690 9.630 9.680 +0.060 MAGNA INTERNATIONAL INC. COMMON MG 8 117.340 116.770 117.170 -0.300 GENWORTH MI CANADA INC. MIC 32 40.180 39.580 39.580 +0.180 MONEDA LATAM FIXED INCOME FUND MLF.UN 44 8.920 8.920 8.920 +0.100 AMERICAN CUMO MINING CORPORATION MLY 100 0.035 0.035 0.035 0.000 PRECIOUS METALS AND MINING TRUST MMP.UN 1 1.940 1.940 1.940 -0.080 MART RESOURCES INC MMT 30 0.890 0.870 0.870 -0.020 MANDALAY RESOURCES CORP MND 40 0.870 0.870 0.870 -0.040 MITEL NETWORKS CORPORATION MNW 2 11.390 11.380 11.380 +0.010 MARTINREA INTERNATIONAL INC. MRE 234 10.080 9.920 10.080 +0.130 MILLROCK RESOURES INC MRO 50 0.360 0.360 0.360 -0.050 METRO INC. MRU 40 82.010 80.930 81.400 +1.190 MORNEAU SHEPELL INC. MSI 1 16.790 16.790 16.790 -0.490 MERUS LABS INTERNATIONAL INC. MSL 5 1.650 1.640 1.640 -0.020 MILESTONE APARTMENTS REIT MST.UN 3 11.960 11.870 11.960 +0.050 MULLEN GROUP LTD. MTL 41 22.110 21.250 21.890 +0.610 METHANEX CORP MX 16 64.660 63.400 64.660 +0.780 NATIONAL BANK OF CANADA NA 43 54.870 54.510 54.590 +0.040 NATIONAL BK OF CDA PR SERIES 32 NA.PR.W 9 25.190 25.150 25.190 0.000 NEWALTA CORPORATION NAL 5 21.160 20.840 21.160 +0.150 NORBORD INC. NBD 7 24.240 24.060 24.190 -0.090 NEVADA COPPER CORP. NCU 24 1.490 1.470 1.470 0.000 NORTHERN DYNASTY MINERALS LTD. NDM 5 0.510 0.510 0.510 -0.010 NEW FLYER INDUSTIRES INC. NFI 23 12.920 12.670 12.740 -0.130 NOVAGOLD RES INC. NG 57 3.290 3.090 3.260 +0.140 NEW GOLD INC. NGD 151 4.650 4.120 4.590 +0.340 NORTHSTAR HEALTHCARE INC. NHC 58 1.730 1.720 1.720 +0.080 NORANDA INCOME FUND NIF.UN 467 2.550 2.260 2.410 -0.160 NEULION INC. NLN 40 1.130 1.100 1.130 +0.060 NORTHLAND POWER INC. NPI 24 16.600 16.470 16.520 0.000 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 4 27.810 27.610 27.810 +0.290 NUVO RESEARCH INC. NRI 83 7.190 6.890 7.150 +0.300 NEVSUN RES J NSU 51 4.110 4.070 4.070 +0.050 NUVISTA ENERGY LTD. NVA 149 10.250 9.900 10.190 +0.160 OCP CREDIT STRATEGY FUND OCS.UN 34 8.620 8.590 8.590 -0.040 ONEX CORPORATION SV OCX 17 63.400 61.940 62.280 -1.030 OCEANAGOLD CORP. OGC 264 2.170 1.950 2.150 +0.080 ASTON HILL OIL & GAS INCOME FUND OGF.UN 13 4.090 4.010 4.010 -0.180 OSISKO GOLD ROYALTIES LTD. OR 58 15.550 15.270 15.430 +0.090 OREZONE GOLD CORP. ORE 5 0.490 0.490 0.490 -0.190 OCP SENIOR CREDIT FUND OSL.UN 5 9.940 9.940 9.940 +0.020 OPEN TEXT CORP OTC 18 66.910 66.370 66.640 +0.310 PRIMERO MINING CORP. P 116 4.160 3.620 4.120 +0.370 PAN AMERICAN J PAA 71 11.400 10.310 11.400 +0.740 PATHFINDER INCOME FND PCD.UN 3 11.100 11.100 11.100 +0.010 PRECISION DRILLING CORPORATION PD 182 8.980 8.670 8.880 +0.100 PALADIN RESOURCES LTD. PDN 65 0.425 0.400 0.425 +0.025 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 57 35.950 35.240 35.560 -0.070 PREMIER GOLD MINES LTD. PG 124 2.100 1.920 2.090 +0.100 PENGROWTH ENERGY CORPORATION PGF 252 4.300 4.170 4.280 +0.020 PENGROWTH ENGY CORP. 6.25% 31DEC14 PGF.DB.A 200 100.250 100.250 100.250 -2.450 PIMCO GLOBAL INCOME OPPORTUNITIES FUND PGI.UN 12 9.380 9.370 9.370 -0.040 PHX ENERGY SERVICES CORP. PHX 18 11.610 11.230 11.600 +0.260 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 27 26.890 26.600 26.760 -0.060 PARKLAND FUEL CORPORATION PKI 41 21.780 21.370 21.590 +0.500 PROMETIC LIFE SCIENCES INC. PLI 208 1.950 1.900 1.940 0.000 PARALLEL ENERGY TRUST PLT.UN 70 2.650 2.440 2.490 -0.240 PLAZA RETAIL REIT PLZ.UN 28 4.040 4.030 4.040 +0.020 PICTON MAHONEY TACTICAL INCOME FUND PMB.UN 10 10.100 10.100 10.100 0.000 PETROMANAS ENERGY INC. PMI 10 0.085 0.085 0.085 0.000 PERPETUAL ENERGY INC. PMT 14 1.360 1.350 1.350 -0.020 PINECLIFF ENERGY INC. PNE 34 1.710 1.710 1.710 +0.050 POTASH CORPORATION OF SASKATCHEWAN INC POT 38 38.080 37.810 37.900 -0.120 PARAMOUNT RESOURCES LTD. POU 238 47.650 46.310 47.530 +0.490 POWER CORPORATION OF CANADA SV POW 36 30.740 30.540 30.540 -0.260 PEMBINA PIPELINE CORPORATION PPL 117 44.610 42.910 42.990 -1.420 PAINTED PONY PETROLEUM LTD. PPY 57 11.640 11.360 11.490 +0.230 PRD ENERGY INC. PRD 5 0.330 0.330 0.330 -0.210 PACIFIC RUBIALES ENERGY CORP PRE 276 14.480 14.170 14.180 -0.220 PERSEUS MINING LIMITED PRU 10 0.300 0.280 0.300 +0.025 PURPOSE HIGH INTEREST SAVINGS ETF PSA 49 50.030 50.030 50.030 +0.010 PULSE SEISMIC INC. PSD 24 3.000 3.000 3.000 -0.020 PERFORMANCE SPORTS GROUP LTD PSG 1 19.220 19.220 19.220 0.000 PASON SYSTEMS INC. PSI 43 26.480 25.840 26.400 +0.840 PRAIRIESKY ROYALTY LTD. PSK 19 35.780 35.530 35.660 +0.320 POET TECHNOLOGIES INC. PTK 182 1.180 1.020 1.180 +0.120 PLATINUM GROUP METALS LTD. PTM 25 1.050 1.050 1.050 +0.100 PETHEALTH PTZ 5 2.770 2.770 2.770 0.000 PURE TECHNOLOGIES LTD. PUR 17 7.480 7.430 7.430 -0.200 PRETIUM RESOURCES INC. PVG 12 6.390 5.690 6.360 +0.450 POWER FINANCIAL CORP. PWF 15 34.500 34.330 34.410 -0.090 PENN WEST PETROLEUM LTD. PWT 80 4.790 4.590 4.760 +0.140 PAREX RESOURCES INC. PXT 55 9.670 9.380 9.560 +0.150 BLACKPEARL RESOURCES INC. PXX 91 1.630 1.610 1.630 +0.020 QUEBECOR INC. CL.B SV QBR.B 29 29.720 29.310 29.670 +0.080 QUESTERRE ENERGY CORP QEC 10 0.630 0.630 0.630 -0.090 ROMARCO MINERALS INC. R 25 0.650 0.650 0.650 0.000 RITCHIE BROS AUCTIONEERS INC. RBA 14 28.430 28.140 28.190 -0.160 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 8 43.280 43.000 43.280 -0.070 ROCK ENERGY INC. RE 55 4.670 4.550 4.550 -0.070 CDN REAL ESTATE UN REF.UN 15 48.850 48.810 48.830 -0.010 RIOCAN REAL EST UN REI.UN 1001 26.700 26.300 26.690 +0.040 REITMANS CANADA LTD. CL.A NV RET.A 3 6.160 6.100 6.100 -0.030 RICHMONT MINES RIC 2 2.870 2.870 2.870 +0.060 RIO ALTO MINING LIMITED RIO 185 2.770 2.430 2.720 +0.190 REDKNEE SOLUTIONS INC. RKN 51 3.770 3.670 3.760 +0.040 RETROCOM REIT RMM.UN 93 4.200 4.170 4.200 +0.010 RMP ENERGY INC. RMP 162 6.380 6.210 6.340 +0.140 RUBICON MINERALS CORP. RMX 39 1.100 0.980 1.080 +0.050 TRANSALTA RENEWABLES INC. RNW 4 11.960 11.890 11.890 -0.050 RONA INC. RON 19 14.440 14.350 14.390 -0.010 RAGING RIVER EXPLORATION INC. RRX 124 7.780 7.490 7.740 +0.240 ROGERS SUGAR INC. RSI 44 4.840 4.800 4.820 -0.010 ARTEK EXPLORATION LTD. RTK 79 2.670 2.640 2.670 +0.050 PURE MULTI-FAMILY REIT LP RUF.UN 19 5.290 5.250 5.250 +0.140 RUSSEL METALS RUS 3 30.860 30.850 30.850 -0.130 ROYAL BANK OF CANADA RY 23 82.380 81.910 82.180 0.000 RBC PR SERIES AZ RY.PR.Z 9 25.600 25.600 25.600 -0.040 SHERRITT INTL RV S 203 2.780 2.710 2.770 +0.060 SAPUTO INC. SAP 35 33.040 32.880 32.980 +0.310 ST. AUGUSTINE GOLD AND COPPOER LIMITED SAU 10 0.095 0.095 0.095 0.000 SABINA GOLD & SILVER CORP. SBB 5 0.420 0.420 0.420 -0.005 SHAWCOR LTD SCL 4 47.820 47.040 47.820 +0.030 SPROTT RESOURCE CORP SCP 52 2.080 1.940 2.040 +0.040 SEABRIDGE GOLD INC. SEA 1 8.000 8.000 8.000 +0.700 SECURE ENERGY SERVICES INC. SES 217 19.010 18.360 18.900 +0.210 SPROTT STRATEGIC FIXED INCOME FUND SFI.UN 10 7.620 7.620 7.620 0.000 SPYGLASS RESOURCES CORP SGL 104 1.010 0.980 0.980 -0.030 SURGE ENERGY INC. SGY 96 6.290 6.100 6.280 +0.100 SPROTT INC SII 34 2.620 2.540 2.590 +0.090 STELLA JONES INC SJ 2 35.360 35.360 35.360 +0.010 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 188 30.260 29.800 30.260 +0.210 STRIKEPOINT GOLD INC. SKP 10 0.035 0.035 0.035 -0.010 SUN LIFE FINANCIAL INC. SLF 24 41.440 41.130 41.170 +0.010 SILVER WHEATON CORP. SLW 99 22.850 21.200 22.790 +1.180 SEMAFO J SMF 496 3.430 3.010 3.400 +0.280 SNC-LAVALIN SV SNC 12 43.290 43.070 43.290 -0.450 STUART OLSON INC. SOX 3 6.770 6.700 6.700 -0.110 SUNOPTA INC. SOY 3 13.760 13.710 13.710 -0.410 SUPERIOR PLUS CORP. SPB 17 12.970 12.760 12.960 +0.140 SPARTAN ENERGY CORP. SPE 669 3.080 2.950 2.990 -0.040 SIR ROYALTY INCOME FUND SRV.UN 3500 12.600 12.600 12.600 -0.150 STORM RESOURCES LTD. SRX 27 5.260 5.010 5.260 +0.070 SYMPHONY FLOATING RATE SENIOR LOAN FUND SSF.UN 10 9.530 9.530 9.530 +0.050 SANDSTORM GOLD LTD. SSL 94 3.260 3.030 3.260 +0.300 SILVER STANDARD RES INC. SSO 10 5.980 5.490 5.950 +0.510 STUDENT TRANSPORTATION INC. COMMON STB 10 7.230 7.190 7.220 +0.030 STANTEC INC STN 5 69.560 69.470 69.470 +0.090 SUNCOR ENERGY INC. SU 59 39.540 39.310 39.500 +0.600 SANDVINE CORPORATION SVC 34 2.870 2.830 2.870 +0.030 SILVERCORP METALS INC. SVM 13 1.560 1.380 1.540 +0.200 SAVANNA ENERGY SERVICES CORP SVY 36 5.690 5.510 5.510 -0.050 SIERRA WIRELESS SW 13 44.380 43.030 43.360 -0.980 TELUS CORPORATION T 65 42.730 42.270 42.700 +0.410 TRANSALTA CORPORATION TA 116 11.330 11.070 11.170 0.000 TAG OIL LTD TAO 1 1.540 1.540 1.540 -0.010 TWIN BUTTE ENERGY LTD. TBE 661 1.500 1.470 1.490 +0.040 TECK RESOURCES LTD. CL.B SV TCK.B 346 18.140 17.530 18.090 +0.400 TRANSCONTINENTAL INC. CL A SV TCL.A 33 15.490 15.190 15.380 -0.010 THOMPSON CREEK METALS COMPANY TCM 17 2.320 2.220 2.310 +0.130 TRICON CAPITAL GROUP INC. TCN 28 8.250 8.220 8.230 +0.050 TRICAN WELL TCW 76 9.660 9.380 9.610 +0.180 TORONTO-DOMINION BANK TD 95 57.050 56.840 56.930 -0.140 TD BANK CLASS A PREF SERIES Q SHARES TD.PR.Q 1 26.410 26.410 26.410 +0.100 TD BANK CLASS A PR SER R TD.PR.R 3 26.370 26.370 26.370 -0.070 TRINIDAD DRILLING LTD. TDG 78 6.380 6.140 6.280 -0.090 TRILOGY ENERGY CORP. TET 127 13.280 12.740 13.190 +0.280 TRANSFORCE INC. TFI 11 28.770 28.450 28.660 +0.270 TRANSGLOBE J TGL 27 4.480 4.260 4.480 +0.170 TERANGA GOLD CORPORATION TGZ 15 0.460 0.460 0.460 +0.010 TIM HORTONS INC. THI 3 92.230 92.230 92.230 -0.500 TAHOE RESOURCES INC. THO 183 19.570 18.270 19.400 +1.400 TITANIUM CORP INC TIC 5 1.120 1.110 1.120 -0.200 TOROMONT IND TIH 25 28.220 27.710 28.070 +0.140 TEKMIRA PHAMACEUTICALS CORP TKM 1 18.430 18.430 18.430 -0.440 TASEKO MINES LTD. TKO 3 1.610 1.580 1.610 +0.080 TALISMAN ENERGY INC. TLM 141 6.450 6.310 6.410 +0.090 TIMBERCREEK MORTGAGE INVEST TMC 10 8.730 8.730 8.730 +0.230 TITAN MEDICAL INC TMD 155 1.840 1.580 1.840 -0.370 TIMMINS GOLD CORP TMM 110 1.130 1.060 1.110 +0.060 TANZANIAN ROYALTY EXPLORATION CORP. TNX 88 1.250 1.190 1.200 +0.010 TORC OIL & GAS LTD. TOG 104 11.350 10.840 11.240 +0.640 TOTAL ENERGY SERVICES INC. TOT 6 18.670 18.540 18.620 -0.060 TOTAL ENERGY SERVICES INC. 5.75% 31MAR16 TOT.DB 5200 102.750 102.750 102.750 0.000 TOURMALINE OIL CORP. TOU 28 43.500 41.900 43.300 +1.170 TEMPLE HOTELS INC. TPH 68 3.850 3.660 3.840 +0.190 THOMSON REUTERS CORP. TRI 54 43.370 43.060 43.360 +0.020 TRANSCANADA CORPORATION TRP 76 56.750 55.600 55.660 -0.790 TRANSCANADA CORP. PR. SER. 1 TRP.PR.A 4 21.580 21.580 21.580 -0.430 TURQUOISE HILL RESOURCES LTD. TRQ 129 4.060 3.940 4.050 -0.020 TRANSAT A.T. INC. CLASS B TRZ.B 1 8.190 8.190 8.190 -0.080 TORSTAR CORP. CL. B NV TS.B 10 6.330 6.250 6.310 +0.010 TREVALI MINING CORPORATION TV 360 1.120 1.090 1.100 -0.010 TAMARACK VALLEY ENERGY LTD. TVE 73 4.500 4.390 4.410 -0.040 TOREX GOLD RESOURCES INC. TXG 353 1.390 1.230 1.360 +0.070 TREZ CAPITAL SENIOR MORTGAGE INV CORP. TZS 10 8.140 8.140 8.140 +0.130 TREZ CAPITAL MORTGAGE INV. CORP. TZZ 11 7.970 7.860 7.970 +0.220 URANIUM PARTICIPATION CORP. U 17 5.670 5.590 5.670 +0.130 UEX CORP UEX 10 0.330 0.325 0.330 -0.010 URTHECAST CORP. UR 3 1.460 1.460 1.460 -0.160 VERMILION ENERGY INC. VET 12 61.830 60.810 61.580 +0.520 VISIBLE GOLD MINES VGD 10 0.135 0.135 0.135 +0.005 VOGOGO INC. VGO 10 4.160 4.160 4.160 -0.240 VICWEST INC VIC 333 12.660 12.650 12.660 0.000 SEVEN GENERATIONS ENERGY LTD. VII 53 22.860 22.450 22.660 -0.280 5N PLUS INC. VNP 66 2.200 2.110 2.200 +0.090 VALEANT PHARMACEUTICALS INTL INC. VRX 5 151.450 151.360 151.360 -0.190 VANGUARD CDN SHORT-TERM BOND INDEX ETF VSB 10 24.740 24.740 24.740 +0.020 VERESEN INC. VSN 105 18.410 18.100 18.300 -0.020 WHITECAP RESOURCES INC. WCP 82 14.630 14.270 14.620 +0.240 WESTERN FOREST PRODUCTS INC. WEF 1350 2.440 2.340 2.390 -0.050 WESTERNONE INC. WEQ 26 4.700 4.420 4.660 +0.400 WEST FRASER TIMBER WFT 79 59.320 58.610 58.700 -0.930 WI-LAN INC WIN 17 3.880 3.800 3.840 +0.020 WESTJET AIRLINES LTD. WJA 20 30.960 30.880 30.880 -0.040 GEORGE WESTON LIMITED WN 22 95.220 93.930 95.170 +1.190 WINPAK LTD WPK 1 29.950 29.950 29.950 +0.350 WESTPORT INNOV WPT 3 6.800 6.550 6.550 -0.170 WESTERN ENERGY SVCS CORP WRG 30 7.060 6.920 7.020 -0.010 WSP GLOBAL INC. WSP 7 35.990 35.850 35.900 +0.120 WESTSHORE TERMINALS INVESTMENT CORP. WTE 5 34.240 34.150 34.240 -0.150 WESTERNZAGROS RESOURCES LTD WZR 5 0.680 0.680 0.680 +0.040 TMX GROUP LIMITED X 20 54.050 54.050 54.050 +1.260 iSHARES CANADIAN CORPORATE BD INDEX ETF XCB 2 21.230 21.230 21.230 0.000 XTREME DRILLING AND COIL SERVICES CORP. XDC 56 2.950 2.750 2.920 -0.030 iSHARES S&P/TSX CAPPED ENERGY INDEX ETF XEG 272 16.370 16.210 16.370 +0.230 iSHARES S&P/TSX GLOBAL GOLD INDEX ETF XGD 459 9.230 8.550 9.230 +0.540 iSHARES CORE S&P/TSX CAPPED COMP IND ETF XIC 2 23.490 23.490 23.490 +0.190 iSHARES S&P/TSX 60 INDEX ETF XIU 836 21.740 21.640 21.720 +0.030 iSHARES CDN SHORT TERM BOND INDEX ETF XSB 98 28.550 28.540 28.550 0.000 SIRIUS XM CANADA HOLDINGS INC. SV XSR 32 5.400 5.330 5.380 +0.030 iSHARES DIVERSIFIED MONTHLY INCOME ETF XTR 5 12.190 12.190 12.190 0.000 YELLOW MEDIA LIMITED Y 3 17.940 17.590 17.930 +0.710 COMMERCE SPLIT CORP. $5.00 CL I PR YCM.PR.A 41 5.200 5.200 5.200 -0.040 YANGARRA RESOURCES LTD. YGR 20 1.600 1.600 1.600 +0.020 YAMANA GOLD INC YRI 3833 4.370 3.990 4.360 +0.230 ZARGON OIL & GAS LTD. ZAR 9 5.750 5.750 5.750 -0.110 BMO MID CORPORATE BOND INDEX ETF ZCM 1 16.030 16.030 16.030 0.000 BMO SHORT CORPORATE BOND INDEX ETF ZCS 3 14.740 14.740 14.740 -0.040 BMO S&P/TSX EQUAL WEIGHT BANKS INDEX ETF ZEB 200 24.490 24.430 24.460 -0.040 ZENYATTA VENTURES LTD. ZEN 154 1.860 1.770 1.820 -0.030 Trades: 21,324 Total Volume: 7,954,312 Total Value: $71,005,235 Advanced: 318 Declined: 195 Unchanged: 3,821 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.