Pure Trading Daily Market Summary November 25 2014 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDTL REAL ESTATE TR AAR.UN 326 4.480 4.460 4.470 +0.010 ADVANTAGE OIL & GAS LTD. AAV 102 5.710 5.530 5.600 +0.040 ATHABASCA MINERALS INC ABM 5 1.400 1.400 1.400 0.000 ABSOLUTE SOFTWARE CORP. ABT 27 7.700 7.690 7.700 0.000 BARRICK GOLD CORPORATION ABX 845 14.770 14.160 14.770 +0.550 AIR CANADA AC 230 10.250 10.030 10.240 +0.270 ATCO LTD. CL.I NV ACO.X 23 48.150 47.390 48.120 +0.230 AUTOCANADA INC. ACQ 25 59.900 58.700 59.140 +0.340 ALARIS ROYALTY CORP AD 21 34.530 33.890 34.520 +0.600 AGNICO EAGLE MINES LIMITED AEM 38 30.060 29.310 30.060 +0.750 ARGENT ENERGY TRUST AET.UN 142 1.300 1.260 1.290 -0.030 AGF MANAGEMENT LTD. CL.B NV AGF.B 23 10.270 10.200 10.260 +0.030 AFRICAN GOLD GROUP INC AGG 250 0.055 0.055 0.055 +0.005 ALAMOS GOLD INC. AGI 47 8.730 8.500 8.660 +0.250 AGT FOOD AND INGREDIENTS INC. AGT 5 27.540 27.330 27.480 -0.180 AGRIUM INC AGU 11 111.930 111.240 111.280 -1.130 ASTON HILL FINANCIAL INC AHF 5 0.930 0.930 0.930 -0.020 ADVANTAGED CDN HIGH YIELD BOND FD A AHY.UN 21 8.740 8.740 8.740 -0.330 ALTUS GROUP LIMITED AIF 5 22.190 22.000 22.190 +0.420 AIMIA INC. AIM 526 14.670 14.420 14.640 +0.180 ASANKO GOLD INC. AKG 179 2.230 2.190 2.220 +0.060 ALTAGAS LTD. ALA 29 45.300 44.590 45.190 +0.670 ALTIUS MINERALS CORP. ALS 22 10.680 10.610 10.650 -0.030 AUTOMODULAR CORPORATION AM 31 2.030 2.010 2.030 +0.020 AINSWORTH LUMBER CO. LTD ANS 288 2.710 2.670 2.680 -0.010 ALLIED NEVADA GOLD CORP ANV 1 1.870 1.870 1.870 -0.150 AFRICA OIL CORP AOI 78 3.550 3.490 3.530 0.000 ALBERTA OIL SANDS INC AOS 5 0.125 0.125 0.125 0.000 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 19 37.260 36.960 37.210 +0.020 ALGONQUIN POWER & UTILITIES CORP. AQN 52 9.660 9.530 9.560 +0.010 ARGONAUT GOLD INC. AR 124 2.320 2.250 2.310 -0.010 AECON GROUP INC ARE 70 12.480 12.430 12.450 -0.040 ARCAN RESOURCES LTD. 6.25% 28FEB16 ARN.DB 20 44.000 44.000 44.000 -37.500 ARCAN RESOURCES LTD. 6.50% 31OCT18 ARN.DB.B 20 44.000 44.000 44.000 +1.000 ARC RESOURCES LTD. ARX 77 28.710 27.870 28.300 +0.150 ALACER GOLD CORP. ASR 332 2.340 2.230 2.340 +0.120 ATS AUTOMATION ATA 13 14.100 13.990 14.100 -0.020 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 515 39.650 38.510 39.650 +1.470 ATHABASCA OIL CORPORATION ATH 975 3.110 2.900 2.970 -0.090 ATLANTIC POWER CORP. ATP 18 2.560 2.470 2.560 +0.110 AURCANA CORP AUN 5 0.390 0.390 0.390 +0.035 AURICO GOLD INC. AUQ 156 4.380 4.220 4.340 +0.020 AVIGILON CORPORATION AVO 32 18.010 17.720 18.000 +0.170 A&W REVENUE ROYALTIES INCOME FUND AW.UN 2 27.170 26.950 27.170 +0.370 ARTIS REIT AX.UN 15 15.830 15.770 15.770 -0.030 ANDERSON ENERGY LTD. AXL 5 0.185 0.185 0.185 -0.065 ALTERRA POWER CORP. AXY 10 0.340 0.340 0.340 +0.005 AMAYA GAMING GROUP INC. AYA 25 38.550 37.470 38.480 -0.130 BANRO CORP. BAA 5 0.180 0.180 0.180 -0.015 BADGER DAYLIGHTING LTD. BAD 5 31.780 31.610 31.610 -0.560 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 55 56.610 56.090 56.370 +0.680 BALMORAL RESOURCES LTD. BAR 32 1.320 1.290 1.310 +0.010 BLACKBERRY LIMITED BB 14 11.890 11.640 11.640 +0.010 BOMBARDIER INC. CL. B SV BBD.B 5873 4.400 4.260 4.390 +0.130 BROMPTON BRICK LTD. CL.A SV BBL.A 2810 7.120 7.110 7.120 +2.220 COTT CORP BCB 22 7.470 7.400 7.410 -0.040 BCE INC. BCE 36 52.910 52.640 52.660 -0.320 BCE INC. 1ST PR SERIES AM BCE.PR.M 12 23.490 23.490 23.490 +0.240 BEAR CREEK MINING CORP BCM 4 1.760 1.760 1.760 -0.030 BLACK DIAMOND GROUP LIMITED BDI 24 20.690 20.260 20.360 -0.220 BIRD CONSTRUCTION INC. BDT 3 12.240 12.130 12.170 +0.040 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 11 68.560 68.280 68.280 -0.380 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 9 36.750 36.370 36.750 +0.450 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 10 35.330 34.770 34.770 +0.240 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 1 47.320 47.320 47.320 +1.250 BIRCHCLIFF ENERGY LTD. BIR 237 11.390 10.710 11.130 -0.070 BNK PETROLEUM INC. BKX 5 0.445 0.445 0.445 -0.005 BALLARD POWER SYSTEMS INC BLD 8 2.710 2.700 2.710 -0.020 BANK OF MONTREAL BMO 57 83.510 82.980 83.200 +0.030 BMO 5 YR RESET CL B PR SERIES 31 BMO.PR.W 2 25.320 25.320 25.320 -0.020 BONTERRA ENERGY CORP. BNE 9 47.780 46.860 47.120 -0.660 BANKERS PETROLEUM LTD. BNK 560 4.530 4.260 4.340 -0.110 BONAVISTA ENERGY CORPORATION BNP 102 10.790 10.620 10.780 +0.080 BANK OF NOVA SCOTIA BNS 44 70.500 69.970 70.190 +0.020 BNS 3.7% 5 YR RESET PR SER 32 BNS.PR.Z 1 24.750 24.750 24.750 +0.050 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 4 26.430 26.290 26.430 -0.230 BRAZIL RESOURCES INC. BRI 10 0.560 0.550 0.550 -0.030 BTB REIT BTB.UN 35 4.890 4.880 4.890 +0.020 BAYTEX ENERGY CORP. BTE 385 30.830 30.340 30.540 -0.060 B2GOLD CORP. BTO 519 2.100 2.060 2.090 +0.040 BELLATRIX EXPLORATION LTD BXE 268 5.760 5.640 5.670 +0.060 BOYD GROUP INCOME FUND BYD.UN 7 46.940 45.900 46.220 -0.540 CAE INC CAE 89 15.130 14.820 15.100 +0.440 CANAM GROUP INC. CAM 54 10.210 10.040 10.100 -0.150 CDN APARTMENT UN CAR.UN 31 25.720 25.540 25.610 -0.140 CASCADES INC CAS 4 6.680 6.630 6.660 +0.070 CALLIDUS CAPITAL CORPORATION CBL 16 21.700 21.380 21.400 -0.150 iSHARES 1-5 YEAR LADD CORP BND IN ETF CBO 275 19.510 19.500 19.510 +0.010 COGECO CABLE INC. SV CCA 24 65.010 64.100 64.870 +0.340 CCL INDUSTRIES INC. CL. B NV CCL.B 4 120.370 119.280 119.280 -2.820 CAMECO CORP CCO 68 21.780 21.430 21.780 +0.320 CATAMARAN CORPORATION CCT 5 55.630 55.540 55.540 -0.320 CANELSON DRILLING INC CDI 35 5.700 5.570 5.640 -0.090 CENTAMIN PLC. CEE 100 0.880 0.870 0.870 -0.050 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 248 8.400 7.970 8.060 -0.250 CANACCORD GENUITY GROUP INC. CF 22 9.600 9.430 9.540 +0.100 CERF INCORPORATED CFL 15 2.600 2.600 2.600 +0.010 CARFINCO FINANCIAL GROUP INC. CFN 11 11.190 11.170 11.190 -0.010 CANFOR CORP CFP 38 27.420 26.920 26.970 -0.400 CALFRAC WELL SERVICES LTD. CFW 121 14.230 13.900 14.180 -0.040 CANFOR PULP PRODUCTS INC. CFX 7 13.610 13.570 13.570 +0.220 CENTERRA GOLD INC. CG 321 5.840 5.720 5.800 +0.040 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 52 2.690 2.620 2.650 +0.040 CINEPLEX INC. CGX 20 43.340 43.150 43.260 +0.040 iSHARES ADVANT US HI YLD BND IND CAN HED CHB 10 20.500 20.500 20.500 -0.270 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 32 21.320 21.280 21.300 -0.060 CHOICE PROPERTIES REIT CHP.UN 47 10.980 10.910 10.960 +0.050 CHORUS AVIATION INC. CL B CHR.B 91 4.570 4.530 4.530 +0.010 CI FINANCIAL CORP. CIX 30 34.470 34.320 34.370 -0.010 CARDINAL ENERGY LTD. CJ 37 15.410 15.150 15.210 -0.640 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 37 21.500 21.220 21.330 -0.060 CHINOOK ENERGY INC. CKE 2 1.630 1.630 1.630 -0.020 CLEARWATER SEAFOODS INCORPORATED CLR 13 11.590 11.410 11.440 -0.260 CELESTICA INC SV CLS 24 12.380 12.270 12.290 -0.060 CANADIAN IMPERIAL BANK OF COMMERCE CM 180 105.480 104.810 105.340 +1.050 CIBC PR.A SER 27 CM.PR.E 2 25.350 25.350 25.350 -0.010 COMPUTER MODELLING GROUP LTD CMG 8 12.520 12.500 12.520 -0.040 CANACOL ENERGY LTD CNE 442 3.780 3.510 3.540 -0.230 CONTINENTAL GOLD LIMITED CNL 153 2.730 2.680 2.690 +0.030 CDN NATURAL RES CNQ 117 42.520 41.650 42.010 +0.040 CANADIAN NATIONAL RAILWAY CO. CNR 77 84.120 82.850 83.400 +1.880 CANADIAN OIL SANDS LIMITED COS 203 17.330 17.010 17.100 +0.010 CANADIAN PACIFIC RAILWAY LIMITED CP 60 235.470 234.340 234.570 +0.200 iSHARES S&P/TSX CDN PREF SHARE IND ETF CPD 96 16.410 16.340 16.340 -0.070 CRESCENT POINT ENERGY CORP. CPG 183 36.440 35.380 35.450 -0.590 CAPITAL POWER CORPORATION CPX 16 27.870 27.650 27.680 -0.170 CEQUENCE ENERGY LTD. CQE 204 1.480 1.420 1.440 -0.030 CREW ENERGY INC CR 828 7.610 7.370 7.470 +0.060 CROCODILE GOLD CORP. CRK 160 0.150 0.145 0.150 0.000 CERES GLOBAL AG CORP CRP 3 5.860 5.860 5.860 -0.090 CROMBIE REIT 5.25% 31MAR21 CRR.DB.E 90 103.750 103.750 103.750 +0.050 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 129 13.030 12.880 13.000 -0.040 CAPSTONE MINING CORP. CS 200 2.180 2.050 2.130 +0.070 CAPSTONE INFRASTRUCTURE CORP. CSE 14 4.140 4.100 4.100 -0.040 CAPSTONE INFRASTRUCTURE CORP. PR SER A CSE.PR.A 2 17.520 17.520 17.520 -0.110 CHARTWELL RETIREMENT RESIDENCES CSH.UN 51 11.930 11.860 11.910 +0.040 CONSTELLATION SOFTWARE INC. CSU 47 324.310 320.020 324.310 +7.310 CORBY SPIRIT AND WINE LTD VOTING CLA A CSW.A 1 23.140 23.140 23.140 +0.120 CANADIAN TIRE CORPORATION CL. A NV CTC.A 34 126.510 125.090 125.510 -0.750 CANADIAN UTILITIES LTD. CL.A NV CU 25 40.080 39.760 40.010 +0.160 COMINAR R E UN CUF.UN 65 18.950 18.850 18.910 0.000 COPPER MINING CORPORATION CUM 99 2.190 2.150 2.160 -0.010 CANEXUS CORPORATION CUS 276 3.890 3.790 3.850 -0.050 iSHARES CONV BOND IND ETF CVD 4 19.380 19.380 19.380 -0.070 CENOVUS ENERGY INC. CVE 30 28.050 27.610 27.770 -0.270 CALVALLEY PETROLEUM INC. CVI.A 2 1.140 1.130 1.130 +0.030 CDN WESTERN BANK CWB 6 37.530 37.490 37.530 +0.030 CALLOWAY REIT 5.75% 30JUN17 CWT.DB.B 50 111.250 111.250 111.250 -1.770 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 41 28.040 27.900 28.020 -0.040 CONCORDIA HEALTHCARE CORP. CXR 27 48.200 46.550 47.500 +1.620 DREAM OFFICE REIT D.UN 84 27.150 26.900 27.100 +0.230 DUNDEE CORP. CL.A SV DC.A 97 15.610 15.510 15.610 +0.110 DIFFERENCE CAPITAL FINANCIAL INC. DCF 10 0.980 0.980 0.980 -0.320 DONNYCREEK ENERGY INC. DCK 67 2.500 2.450 2.450 -0.150 DOMINION DIAMOND CORPORATION DDC 32 17.870 17.740 17.820 -0.180 DELPHI ENERGY CORP. DEE 165 1.910 1.790 1.820 -0.090 DIVIDEND 15 SPLIT CORP PR A DF.PR.A 66 10.170 10.150 10.170 -0.010 DIVIDEND 15 SPLIT CORP DFN 10 12.000 12.000 12.000 +0.050 DIVIDEND 15 SPLIT CORP. DFN.PR.A 115 10.240 10.230 10.240 0.000 DETOUR GOLD CORP. DGC 283 10.150 9.450 10.150 +0.700 DIVIDEND GROWTH SPLIT CORP. PREF DGS.PR.A 138 10.220 10.200 10.220 -0.010 DH CORPORATION DH 76 36.570 36.360 36.380 -0.140 DHX MEDIA LTD. VARIABLE VOTING DHX.A 5 9.100 9.100 9.100 -0.340 DHX MEDIA LTD. COMMON VOTING DHX.B 99 9.220 9.050 9.110 -0.040 DOREL INDUSTRIES INC. CL.B SV DII.B 5 38.000 37.580 37.920 -0.100 DREAM INDUSTRIAL REIT 5.25% 31DEC19 DIR.DB 10 103.000 103.000 103.000 +1.600 DREAM INDUSTRIAL REIT DIR.UN 68 9.050 9.030 9.040 -0.010 DIVERSIFIED ROYALTY CORP. DIV 500 2.750 2.750 2.750 +0.050 HORIZONS U.S. DOLLAR CURRENCY ETF USD DLR.U 127 9.940 9.940 9.940 0.000 DULUTH METALS LIMITED DM 330 0.440 0.440 0.440 0.000 DENISON MINES CORP DML 1051 1.270 1.250 1.260 0.000 DOLLARAMA INC. DOL 42 53.960 53.520 53.890 +0.620 BRP INC. DOO 1 26.890 26.890 26.890 +0.090 DUNDEE PRECIOUS METALS INC. DPM 82 3.510 3.310 3.360 +0.060 MEDICAL FACILITIES CORP. DR 2 18.900 18.700 18.700 -0.190 DREAM GLOBAL REIT DRG.UN 292 8.970 8.880 8.940 +0.050 DREAM UNLIMITED CORP. DRM 5 12.230 12.200 12.230 +0.080 DIRTT ENVIRONMENTAL SOLUTIONS LTD. DRT 1 3.400 3.400 3.400 -0.060 DESCARTES SYS DSG 177 17.910 16.590 16.980 -0.430 DEETHREE EXPLORATION LTD. DTX 112 6.810 6.390 6.430 -0.250 DRAGONWAVE INC. DWI 42 1.280 1.230 1.260 +0.070 ENTERPRISE GROUP INC. E 5 0.540 0.540 0.540 -0.020 EURO BANC CAPITAL SECURITIES TRUST EBT.UN 12 8.380 8.380 8.380 -0.320 ENCANA CORP. ECA 66 20.790 20.310 20.430 -0.210 EAST COAST INVESTMENT GRADE INCOME FUND ECF.UN 2 10.280 10.280 10.280 +0.060 ENERCARE INC. ECI 82 15.600 15.370 15.600 +0.250 ENDEAVOUR SILVER CORP. EDR 17 3.440 3.350 3.440 +0.110 ENDEAVOUR MINING CORPORATION EDV 100 0.540 0.520 0.540 +0.010 ELECTROVAYA INC. EFL 20 1.090 1.080 1.090 +0.030 ELEMENT FINANCIAL CORPORATION EFN 820 14.770 14.400 14.750 +0.270 ELEMENT FIN CORP 5.125% 30JUN19 EFN.DB 20 112.000 112.000 112.000 +1.000 ENERGY FUELS INC. EFR 3 8.360 8.360 8.360 -0.300 ENERFLEX LTD. EFX 6 17.260 17.000 17.260 -0.150 EAGLE ENERGY TRUST EGL.UN 5 4.410 4.400 4.410 0.000 EASYHOME LTD. EH 2 24.000 24.000 24.000 +0.030 EXCHANGE INCOME CORPORATION EIF 13 23.130 23.100 23.100 +0.050 CANOE EIT INCOME FUND TRUST EIT.UN 72 12.690 12.650 12.690 0.000 ELDORADO GOLD ELD 343 7.920 7.200 7.900 +0.690 E-L FINANCIAL ELF 1 700.000 700.000 700.000 +13.000 EASTERN PLATINUM LIMITED ELR 67 1.610 1.590 1.610 -0.020 ELKWATER RESOURCES LTD ELW 475 0.180 0.175 0.180 -0.005 EMERA INCORPORATED EMA 19 39.180 39.020 39.050 -0.020 EMPIRE COMPANY LTD. CL.A NV EMP.A 9 82.340 82.140 82.200 +0.050 ENBRIDGE INC ENB 71 53.220 52.360 52.850 +0.400 ENBRIDGE INC. PR SERIES 11 ENB.PF.C 1 25.150 25.150 25.150 +0.050 ENBRIDGE INC. PR SERIES P ENB.PR.P 1 24.400 24.400 24.400 -0.130 ENBRIDGE INC. PR SERIES R ENB.PR.T 1 24.420 24.420 24.420 -0.070 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 22 31.540 31.130 31.540 +0.390 ECO (ATLANTIC) OIL & GAS LTD. EOG 50 0.200 0.200 0.200 0.000 ENCANTO POTASH CORP. EPO 120 0.060 0.060 0.060 -0.015 EPSILON ENERGY LTD. EPS 3 3.940 3.910 3.940 +0.080 ENERPLUS CORPORATION ERF 80 17.450 17.030 17.140 -0.020 ENSIGN ENERGY SERVICES INC. ESI 31 12.400 12.140 12.310 +0.020 ESSENTIAL ENERGY SERVICES LTD. ESN 168 1.980 1.920 1.930 -0.010 ESPIAL GROUP INC. ESP 9 1.470 1.470 1.470 -0.020 EVERTZ TECHNOLOGIES LIMITED ET 1 17.330 17.330 17.330 +0.060 EXTENDICARE INC. EXE 90 6.970 6.880 6.890 -0.030 EXFO INC. EXF 8 3.720 3.650 3.680 -0.240 FAM REIT F.UN 47 7.700 7.660 7.700 +0.050 FIRST CAPITAL REALTY INC. FCR 6 18.750 18.720 18.720 +0.030 FIRST CAPITAL REALTY INC. 5.70% 30JUN17 FCR.DB.D 10 104.750 104.750 104.750 -0.250 FAIRCOURT SPLIT TRUST 6.25% B PR 31DEC14 FCS.PR.B 43 10.150 10.150 10.150 +0.060 FISSION URANIUM CORP. FCU 15 0.940 0.930 0.930 -0.030 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 13 579.000 573.800 576.970 +3.970 FAIRFAX FINANCIAL HLDGS LTD PR SER I FFH.PR.I 1 23.900 23.900 23.900 -0.350 FINANCIAL 15 SPLIT CORP. II PR. FFN.PR.A 1 10.170 10.170 10.170 +0.010 iSHARES CDN FIN MONTHLY INCOME ETF ADV FIE.A 10 7.160 7.160 7.160 +0.190 FLYHT AEROSPACE SOLUTIONS LTD. FLY 10 0.450 0.440 0.440 +0.070 FIRST QUANTUM J FM 472 19.850 19.270 19.850 +0.790 FIRST NATIONAL FINANCIAL CORPORATION FN 1 23.940 23.940 23.940 +0.260 FIRST NATIONAL MORTGAGE INVESTMENT FUND FNM.UN 1 8.330 8.330 8.330 +0.070 FRANCO-NEVADA CORPORATION FNV 27 63.070 60.100 62.990 +2.650 FIRST MAJESTIC SILVER CORP FR 57 5.690 5.490 5.630 +0.090 CANYON SERVICES GROUP INC. FRC 125 11.140 10.820 10.990 -0.230 FREEHOLD ROYALTIES LTD. FRU 8 21.840 21.340 21.410 -0.320 FIRST TRUST ADVANT SHT DUR HI YLD BD FD FSD.UN 10 10.500 10.500 10.500 -0.010 FIRSTSERVICE CORPORATION SV FSV 6 59.000 58.570 58.820 -0.560 FIERA CAPITAL CORPORATION FSZ 16 13.090 13.030 13.030 -0.020 FINANCIAL 15 SPLIT CORP FTN.PR.A 49 10.160 10.160 10.160 0.000 FORTIS INC FTS 153 39.210 38.650 39.210 +0.510 FINNING INTL FTT 62 27.950 27.740 27.850 0.000 FORTUNA SILVER MINES INC FVI 55 5.510 5.140 5.510 +0.330 GOLDCORP INC G 208 24.060 23.220 24.060 +1.100 GABRIEL RES J GBU 30 0.660 0.640 0.660 -0.030 GREAT CANADIAN GAMING CORP GC 11 21.500 21.410 21.500 +0.140 GLOBAL DIVIDEND GROWERS INCOME FUND GDG.UN 20 11.350 11.210 11.210 +0.060 GIBSON ENERGY INC. GEI 40 30.530 29.860 30.040 -0.290 GOGOLD RESOURCES INC. GGD 65 1.570 1.490 1.520 -0.030 CGI GROUP INC. CL.A SV GIB.A 22 41.190 40.830 41.120 +0.070 GILDAN ACTIVEWEAR INC. GIL 35 65.670 65.120 65.400 -0.040 GLENTEL INC GLN 5 12.790 12.610 12.790 +0.280 GROUPE LAPERRIERE & VERREAULT INC. GLV.A 1 2.090 2.090 2.090 -0.310 GMP CAPITAL INC. GMP 3 6.430 6.420 6.430 +0.060 BSM TECHNOLGIES INC GPS 99 1.300 1.250 1.250 -0.040 GOLD RESERVE INC GRZ 16 4.140 4.140 4.140 +0.020 GLUSKIN SHEFF + ASSOCIATES INC. GS 8 28.190 27.810 28.150 +0.170 GRAN TIERRA ENERGY INC GTE 104 5.370 5.130 5.230 -0.140 KNIGHT THERAPEUTICS INC. GUD 214 6.970 6.720 6.810 -0.080 GUYANA GOLDFIELDS INC GUY 46 3.070 2.970 3.070 +0.170 GREAT-WEST LIFECO INC GWO 87 33.480 33.270 33.400 +0.190 GEAR ENERGY LTD GXE 37 3.500 3.290 3.460 +0.010 HUDSON S BAY COMPANY HBC 259 23.990 22.300 23.580 +1.760 HUDBAY MINERALS INC. HBM 107 9.560 9.300 9.540 +0.080 HOME CAPITAL GROUP INC. HCG 14 51.510 50.940 51.240 -0.090 HORIZONS BETAPRO S&P/TSX CAP ENBEAR ETF HED 20 13.000 12.920 12.920 +0.180 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 3 5.330 5.330 5.330 -0.340 HORIZONS ACTIVE F R PR SH ETF E HFP 246 10.240 10.240 10.240 +0.110 HIGH LINER HLF 3 21.370 21.370 21.370 -0.530 HARD CREEK NICKEL CORP. HNC 100 0.025 0.020 0.025 -0.005 HORIZON NORTH LOGISTICS HNL 178 3.370 3.250 3.250 -0.110 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 298 6.240 5.850 6.230 +0.290 AMERICAN HOTEL INCOME PROPERTIES REIT LP HOT.UN 31 10.180 10.150 10.150 0.000 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 1125 5.910 5.600 5.600 -0.440 H & R REAL EST UN HR.UN 65 22.250 22.070 22.210 -0.030 HEROUX-DEVTEK HRX 1 11.530 11.530 11.530 +0.740 HUSKY ENERGY INC. HSE 41 26.600 26.210 26.500 -0.280 HAMILTON THORNE LTD HTL 5 0.290 0.290 0.290 +0.240 HIGH ARCTIC ENERGY SERVICES HWO 33 4.240 4.180 4.180 -0.070 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 276 4.780 4.750 4.780 -0.020 HORIZONS S&P/TSX 60 INDEX ETF HXT 31 27.930 27.830 27.900 -0.080 ITHACA ENERGY INC IAE 149 1.440 1.380 1.410 +0.010 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 13 46.540 46.010 46.490 +0.600 INDEXPLUS INCOME FUND. IDX.UN 20 13.670 13.550 13.670 -0.060 INTACT FINANCIAL CORPORATION IFC 34 79.230 78.690 79.120 +0.130 INTERFOR CORPORATION IFP 20 17.580 17.400 17.410 -0.350 IGM FINANCIAL INC. IGM 48 48.250 47.580 48.000 -0.140 ING HIGH INCOME F R FUND IHL.UN 8 8.900 8.900 8.900 +0.060 IMPERIAL METALS CORP. III 14 9.330 9.100 9.230 0.000 IKKUMA RESOURCES CORP IKM 242 1.750 1.550 1.600 -0.100 IAMGOLD CORP IMG 199 2.710 2.530 2.710 +0.140 IMPERIAL OIL IMO 32 55.260 54.680 55.210 +0.110 IMAX CORP IMX 7 35.420 35.210 35.210 +0.060 INNVEST REIT TRUST UNIT INN.UN 7 5.170 5.110 5.110 +0.030 INTER PIPELINE LTD. IPL 57 35.130 34.520 34.680 +0.070 IMVESCOR RESTAURANT GROUP INC. IRG 4 1.510 1.510 1.510 -0.020 INTERTAPE POLYMER ITP 46 18.950 18.550 18.680 -0.140 IVANHOE MINES LTD. IVN 327 1.010 0.990 0.990 -0.010 JUST ENERGY GROUP INC. JE 16 6.040 5.970 6.000 +0.030 KINROSS GOLD CORP K 2651 3.510 3.170 3.480 +0.320 KLONDEX MINES LTD. KDX 20 1.880 1.870 1.880 0.000 KELT EXPLORATION LTD. KEL 71 9.340 9.050 9.100 -0.210 KEYERA CORP. KEY 11 93.020 91.830 92.960 +1.190 KIRKLAND LAKE GOLD INC. KGI 42 3.730 3.660 3.720 -0.090 STELLAR BIOTECHNOLOGIES INC. KLH 1 1.500 1.500 1.500 -0.170 KILLAM PROPERTIES INC. KMP 20 10.710 10.610 10.690 -0.040 KOOTENAY SILVER INC. KTN 50 0.320 0.320 0.320 -0.050 KINAXIS INC. KXS 40 18.750 18.500 18.750 +1.750 LOBLAW COMPANIES LIMITED L 45 60.590 59.820 59.920 -0.340 LAURENTIAN BANK LB 5 50.440 50.310 50.440 +0.310 BROMPTON LIFECO SPLIT CORP PREF SHARES LCS.PR.A 66 10.270 10.210 10.210 +0.010 LEGACY OIL AND GAS INC. LEG 428 4.150 3.950 3.960 -0.090 LABRADOR IRON ORE ROYALTY CORPORATION LIF 168 18.680 18.170 18.240 -0.250 LION ONE METALS LIMITED LIO 30 0.280 0.280 0.280 -0.070 LIQUOR STORES N.A. LTD. LIQ 5 14.850 14.670 14.810 +0.150 LEONS FURNITURE LNF 6 16.210 16.000 16.000 +1.500 LINAMAR CORP LNR 31 65.410 64.870 65.390 +0.440 LOYALIST GROUP LIMITED LOY 100 0.550 0.550 0.550 +0.010 LONG RUN EXPLORATION LTD LRE 912 2.900 2.800 2.860 -0.020 LAKE SHORE GOLD CORP. LSG 755 1.030 0.940 1.030 +0.040 LIGHTSTREAM RESOURCES LTD. LTS 121 3.780 3.510 3.530 -0.190 LUCARA DIAMOND CORP LUC 658 2.430 2.260 2.400 +0.050 LUNDIN MINING CORP. LUN 1158 5.880 5.730 5.840 +0.120 LEISUREWORLD SENIOR CARE CORP LW 5 14.070 14.020 14.020 +0.010 LEUCROTTA EXPLORATION INC. LXE 302 1.820 1.720 1.720 -0.070 MAG SILVER CORP. MAG 24 8.430 8.180 8.430 +0.200 MAGELLAN AEROSPACE CORP. MAL 9 14.170 14.020 14.170 -0.100 MANITOBA TELECOM MBT 3 28.790 28.780 28.780 -0.160 MACDONALD DETTWILER MDA 13 89.330 88.920 89.330 +1.570 MAJOR DRILLING GRP MDI 15 6.860 6.710 6.860 +0.210 MDN INC. MDN 10 0.040 0.040 0.040 +0.005 MEG ENERGY CORP. MEG 157 26.370 25.190 25.340 -0.360 MANITOK ENERGY INC. MEI 106 1.570 1.510 1.560 +0.070 MANULIFE FIN MFC 132 22.500 22.300 22.460 +0.310 MANULIFE FINANCIAL CORP RCPTS. MFC.R 1 22.420 22.420 22.420 +0.500 MAPLE LEAF FOODS MFI 121 18.910 18.650 18.790 +0.150 MANULIFE FLOATING RATE SENIOR LOAN FUND MFR.UN 5 9.620 9.620 9.620 +0.020 MAGNA INTERNATIONAL INC. COMMON MG 32 119.820 118.180 119.800 +2.010 GENWORTH MI CANADA INC. MIC 15 41.340 41.150 41.290 -0.010 MONEDA LATAM FIXED INCOME FUND MLF.UN 10 8.900 8.900 8.900 +0.070 FRONT STREET U.S. MLP INCOME FUND LTD. MLP 7 12.240 12.240 12.240 +0.250 MOOD MEDIA CORPORATION MM 20 0.395 0.395 0.395 -0.030 MART RESOURCES INC MMT 5 0.910 0.910 0.910 -0.030 MINERAL MOUNTAIN RESOURCES LTD. MMV 10 0.025 0.025 0.025 -0.010 MANDALAY RESOURCES CORP MND 10 0.890 0.880 0.880 -0.010 MITEL NETWORKS CORPORATION MNW 3000 11.300 11.300 11.300 -0.390 MARQUEE ENERGY LTD. MQL 1070 0.770 0.760 0.770 -0.020 MARTINREA INTERNATIONAL INC. MRE 19 10.330 10.250 10.290 -0.040 MORGUARD N.A. RESIDENTIAL REIT MRG.UN 2 10.150 10.100 10.150 +0.020 METRO INC. MRU 23 88.840 88.680 88.840 +1.700 MERUS LABS INTERNATIONAL INC. MSL 25 1.680 1.630 1.680 +0.040 MILESTONE APARTMENTS REIT MST.UN 56 12.270 11.970 12.120 -0.150 MULLEN GROUP LTD. MTL 114 22.980 22.540 22.970 +0.820 METALEX VENTURES LTD MTX 80 0.030 0.030 0.030 0.000 MCEWEN MINING INC. MUX 6 1.670 1.650 1.650 -0.030 MADALENA ENERGY INC. MVN 30 0.350 0.350 0.350 +0.025 METHANEX CORP MX 1 67.010 67.010 67.010 +0.810 NATIONAL BANK OF CANADA NA 109 53.440 53.210 53.260 -0.070 NATIONAL BANK OF CDA SERIES 20 NA.PR.M 10 26.570 26.570 26.570 +0.280 NATIONAL BK OF CDA PR SERIES 32 NA.PR.W 5 25.320 25.320 25.320 +0.040 NEWALTA CORPORATION NAL 9 21.320 21.090 21.320 -0.300 NORBORD INC. NBD 18 24.600 24.390 24.530 +0.200 NORTHERN BLIZZARD RES. INC. NBZ 487 14.060 13.840 14.060 -1.020 NEVADA COPPER CORP. NCU 23 1.450 1.410 1.410 -0.010 NOVAGOLD RES INC. NG 22 3.240 3.160 3.230 +0.070 NEW GOLD INC. NGD 149 5.210 4.850 5.210 +0.320 NORTHSTAR HEALTHCARE INC. NHC 8 1.900 1.880 1.900 -0.130 NIGHTHAWK GOLD CORP. NHK 790 0.320 0.320 0.320 +0.260 NORANDA INCOME FUND NIF.UN 75 2.260 2.180 2.230 +0.040 NEULION INC. NLN 20 1.170 1.150 1.150 +0.080 NORTHLAND POWER INC. NPI 22 17.090 16.980 17.080 +0.160 NORTHLAND POWER EQUITY INC. NPI.PR.A 5 20.100 20.100 20.100 -0.700 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 1 27.250 27.250 27.250 -0.050 NEVSUN RES J NSU 19 4.810 4.650 4.650 -0.200 NUVISTA ENERGY LTD. NVA 89 10.030 9.380 9.430 -0.470 THE NORTH WEST COMPANY INC. NWC 12 24.150 23.960 24.060 -0.250 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 46 9.190 9.140 9.180 +0.030 OCP CREDIT STRATEGY FUND OCS.UN 14 8.720 8.700 8.700 -0.030 ONEX CORPORATION SV OCX 21 65.230 65.030 65.030 -0.010 OCEANAGOLD CORP. OGC 171 2.530 2.430 2.520 +0.080 LGX OIL + GAS INC. OIL 40 0.200 0.200 0.200 -0.060 OSISKO GOLD ROYALTIES LTD. OR 25 14.540 14.410 14.470 +0.020 OIL SANDS SECTOR FUND OSF.UN 8 5.890 5.890 5.890 +0.010 OPEN TEXT CORP OTC 28 65.050 64.530 65.050 +0.500 PRIMERO MINING CORP. P 87 5.240 4.960 5.240 +0.230 PAN AMERICAN J PAA 24 11.880 11.440 11.870 +0.470 PREMIUM BRANDS HOLDINGS CORP PBH 1 24.240 24.240 24.240 -0.140 PRECISION DRILLING CORPORATION PD 124 9.090 8.720 8.790 -0.190 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 150 35.860 34.920 35.810 +0.260 LIMITED DURATION INV GR PR SEC FUND PFD.UN 1 23.510 23.510 23.510 +0.120 PREMIER GOLD MINES LTD. PG 59 2.320 2.260 2.320 +0.050 PENGROWTH ENERGY CORPORATION PGF 1447 4.580 4.370 4.580 +0.150 PIMCO GLOBAL INCOME OPPORTUNITIES FUND PGI.UN 50 9.430 9.430 9.430 +0.120 PATIENT HOME MONITORING CORP. PHM 35 0.620 0.610 0.610 0.000 PHX ENERGY SERVICES CORP. PHX 20 11.790 11.320 11.530 -0.130 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 12 27.080 26.850 27.080 +0.450 PARKLAND FUEL CORPORATION PKI 13 22.050 21.730 21.900 -0.060 PROMETIC LIFE SCIENCES INC. PLI 2211 2.180 1.960 2.050 0.000 PARALLEL ENERGY TRUST PLT.UN 49 2.490 2.410 2.420 -0.100 PICTON MAHONEY TACTICAL INCOME FUND PMB.UN 4 10.160 10.160 10.160 -0.070 PETROMANAS ENERGY INC. PMI 10 0.090 0.090 0.090 -0.005 PANORO MINERALS LTD PML 5 0.240 0.240 0.240 0.000 PERPETUAL ENERGY INC. PMT 13 1.440 1.430 1.430 -0.010 PINECLIFF ENERGY INC. PNE 93 1.890 1.860 1.860 0.000 PANORIENT ENERGY CORP. POE 22 1.860 1.830 1.860 -0.040 POTASH CORPORATION OF SASKATCHEWAN INC POT 96 39.250 38.800 38.860 -0.090 PARAMOUNT RESOURCES LTD. POU 299 44.990 42.820 43.940 -0.470 POWER CORPORATION OF CANADA SV POW 419 31.950 31.590 31.900 +0.290 POWER CORP. PREFERRED SHARES SERIES B POW.PR.B 10 25.510 25.510 25.510 0.000 POWER CORP NON-CUM 1ST PFD SHS SER D POW.PR.D 7 24.970 24.970 24.970 +0.210 PEMBINA PIPELINE CORPORATION PPL 62 42.790 41.710 41.710 -0.390 PAINTED PONY PETROLEUM LTD. PPY 77 10.950 10.560 10.760 -0.240 PACIFIC RUBIALES ENERGY CORP PRE 97 14.500 13.860 14.040 -0.290 PERSEUS MINING LIMITED PRU 5 0.330 0.330 0.330 +0.020 PETROWEST CORPORATION PRW 150 0.890 0.860 0.880 0.000 PULSE SEISMIC INC. PSD 2 3.160 3.110 3.160 +0.010 PERFORMANCE SPORTS GROUP LTD PSG 3 19.710 19.690 19.710 +0.390 PASON SYSTEMS INC. PSI 41 27.340 26.840 27.330 +0.280 PRAIRIESKY ROYALTY LTD. PSK 363 37.220 36.220 37.180 +0.700 POET TECHNOLOGIES INC. PTK 36 1.460 1.400 1.460 -0.050 PURE TECHNOLOGIES LTD. PUR 7 8.070 8.050 8.050 +0.050 PRETIUM RESOURCES INC. PVG 19 6.950 6.700 6.780 +0.030 POWER FINANCIAL CORP. PWF 273 35.210 34.980 35.090 +0.150 POWER FINANCIAL CORP SERIES L PFD PWF.PR.L 1 25.440 25.440 25.440 +1.430 PENN WEST PETROLEUM LTD. PWT 132 5.160 4.950 5.110 -0.010 PAREX RESOURCES INC. PXT 81 9.880 9.300 9.370 -0.390 BLACKPEARL RESOURCES INC. PXX 49 1.650 1.620 1.640 +0.010 PIZZA PIZZA ROYALTY CORP. PZA 7 14.000 14.000 14.000 -0.050 QUESTFIRE ENERGY CORP. CLASS A Q.A 0 QUEBECOR INC. CL.B SV QBR.B 25 30.440 30.160 30.160 -0.010 ROMARCO MINERALS INC. R 285 0.620 0.620 0.620 0.000 RITCHIE BROS AUCTIONEERS INC. RBA 42 29.540 29.430 29.520 +0.130 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 15 45.300 44.640 45.300 +0.360 ROCK ENERGY INC. RE 64 4.400 4.140 4.180 -0.080 CDN REAL ESTATE UN REF.UN 64 48.690 48.010 48.210 -0.110 RIOCAN REAL EST UN REI.UN 58 26.920 26.740 26.910 -0.060 RENAISSANCE GOLD INC. REN 50 0.340 0.340 0.340 +0.050 REITMANS CANADA LTD. CL.A NV RET.A 1 6.060 6.060 6.060 -0.090 OREX MINERALS INC. REX 50 0.230 0.230 0.230 -0.100 ROYAL GOLD J RGL 2 78.250 78.240 78.250 +0.500 RICHMONT MINES RIC 19 3.580 3.530 3.530 +0.070 RIO ALTO MINING LIMITED RIO 177 2.920 2.800 2.920 +0.130 REDKNEE SOLUTIONS INC. RKN 103 3.950 3.750 3.840 -0.110 RESERVOIR MINERALS INC. RMC 9 4.320 4.260 4.260 -0.130 ROCKY MOUNTAIN DEALERSHIPS INC. RME 2 10.290 10.290 10.290 -0.070 RETROCOM REIT RMM.UN 261 4.160 4.120 4.140 -0.020 RMP ENERGY INC. RMP 126 6.490 6.130 6.170 -0.280 RUBICON MINERALS CORP. RMX 74 1.390 1.330 1.390 +0.060 TRANSALTA RENEWABLES INC. RNW 20 12.120 12.000 12.120 +0.100 RONA INC. RON 25 14.000 13.780 13.780 -0.130 RED PINE EXPLORATION INC. RPX 500 0.015 0.015 0.015 +0.005 RAGING RIVER EXPLORATION INC. RRX 254 7.480 6.890 7.010 -0.390 ROGERS SUGAR INC. RSI 155 4.690 4.550 4.640 -0.060 ARTEK EXPLORATION LTD. RTK 114 2.660 2.550 2.560 -0.130 RUSSEL METALS RUS 37 32.230 31.640 32.120 +0.550 ROYAL BANK OF CANADA RY 22 82.560 82.330 82.330 -0.090 ROYAL BANK OF CANADA 1ST PR SER AD RY.PR.D 2 25.570 25.570 25.570 -0.060 RBC NON-CUM FIRST PREF SHARES SER AG RY.PR.G 7 25.680 25.680 25.680 -0.170 RBC 4.90% SER. W RY.PR.W 1 25.490 25.490 25.490 +0.230 RBC PR SERIES AZ RY.PR.Z 2 25.620 25.620 25.620 +0.030 SHERRITT INTL RV S 175 2.870 2.790 2.800 -0.060 SAPUTO INC. SAP 163 33.400 31.800 31.900 -0.880 BROMPTON SPLIT BANC CORP. PREFERRED SBC.PR.A 10 10.350 10.350 10.350 +0.030 SHAWCOR LTD SCL 15 51.680 50.680 51.080 +0.280 SPROTT RESOURCE CORP SCP 65 2.070 1.990 2.070 +0.070 THESCORE INC. SCR 5 0.410 0.410 0.410 -0.015 SANTACRUZ SILVER MINING LTD. SCZ 10 0.415 0.415 0.415 +0.005 SEABRIDGE GOLD INC. SEA 5 9.260 9.220 9.260 +0.270 SECURE ENERGY SERVICES INC. SES 156 19.600 19.310 19.430 -0.090 SPROTT STRATEGIC FIXED INCOME FUND SFI.UN 69 7.610 7.590 7.590 -0.050 SPYGLASS RESOURCES CORP SGL 40 0.750 0.710 0.710 -0.050 SURGE ENERGY INC. SGY 227 6.270 6.030 6.080 -0.130 SPROTT INC SII 101 2.590 2.520 2.520 -0.060 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 162 30.840 30.490 30.500 -0.180 SHAW COMMUNICATIONS INC. CL 2 PR SER A SJR.PR.A 3 22.100 22.100 22.100 +0.250 SLYCE INC. SLC 371 1.160 0.970 0.980 -0.170 SUN LIFE FINANCIAL INC. SLF 70 41.970 41.710 41.710 +0.160 SILVER WHEATON CORP. SLW 8 24.580 24.050 24.540 +0.750 SEMAFO J SMF 864 3.680 3.560 3.650 -0.010 SIERRA METALS INC SMT 9 1.730 1.730 1.730 +0.120 SUMMIT INDUSTRIAL INCOME REIT SMU.UN 5 6.250 6.250 6.250 +0.090 SNC-LAVALIN SV SNC 27 44.720 44.450 44.600 +0.430 STRATEGIC OIL & GAS LTD SOG 20 0.320 0.320 0.320 -0.080 STUART OLSON INC. SOX 3 7.450 7.440 7.450 +0.180 SUPERIOR PLUS CORP. SPB 74 13.140 13.000 13.070 +0.010 SUPERIOR PLUS CORP. 6.0% 30JUN18 SPB.DB.F 10 106.000 106.000 106.000 -3.750 SPARTAN ENERGY CORP. SPE 1667 3.240 3.000 3.170 +0.090 STRONGCO CORPORATION SQP 12 2.400 2.400 2.400 0.000 STORM RESOURCES LTD. SRX 45 5.500 5.260 5.320 +0.020 SANDSTORM GOLD LTD. SSL 75 3.650 3.410 3.530 +0.090 SILVER STANDARD RES INC. SSO 59 6.830 6.610 6.820 +0.310 STUDENT TRANSPORTATION INC. COMMON STB 1 7.240 7.240 7.240 -0.030 STANTEC INC STN 14 34.150 34.000 34.000 +0.040 SOUTHERN PACIFIC RESOURES CORP STP 100 0.020 0.020 0.020 0.000 SUNCOR ENERGY INC. SU 145 40.450 39.600 39.680 -0.640 SANDVINE CORPORATION SVC 52 2.900 2.860 2.870 -0.010 SILVERCREST MINES INC SVL 15 1.620 1.590 1.620 +0.030 SILVERCORP METALS INC. SVM 1 1.800 1.800 1.800 0.000 SAVANNA ENERGY SERVICES CORP SVY 56 5.320 5.230 5.310 +0.030 SIERRA WIRELESS SW 25 43.530 42.160 42.280 +0.010 SYLOGIST LTD SYZ 30 10.940 10.940 10.940 0.000 TELUS CORPORATION T 37 42.660 42.410 42.420 -0.160 TRANSALTA CORPORATION TA 58 11.550 11.430 11.460 +0.040 TAG OIL LTD TAO 1 1.850 1.850 1.850 +0.010 TWIN BUTTE ENERGY LTD. TBE 313 1.450 1.410 1.420 -0.010 TECK RESOURCES LTD. CL.B SV TCK.B 125 19.300 18.960 19.220 +0.160 TRANSCONTINENTAL INC. CL A SV TCL.A 29 15.510 15.400 15.460 -0.060 THOMPSON CREEK METALS COMPANY TCM 75 2.200 2.110 2.180 +0.010 TRICON CAPITAL GROUP INC. TCN 47 8.720 8.510 8.620 -0.120 TRICAN WELL TCW 119 9.530 9.120 9.250 -0.270 TORONTO-DOMINION BANK TD 74 56.950 56.780 56.820 +0.070 TD BANK 5 YR RESET CL A PR SERIES 1 TD.PF.A 4 25.600 25.600 25.600 -0.010 TRINIDAD DRILLING LTD. TDG 193 6.510 6.270 6.370 -0.150 TRILOGY ENERGY CORP. TET 138 13.960 13.480 13.660 -0.020 TRANSFORCE INC. TFI 19 28.990 28.710 28.950 +0.390 TRANSGLOBE J TGL 66 4.340 4.090 4.200 -0.100 TERANGA GOLD CORPORATION TGZ 20 0.580 0.580 0.580 +0.020 TIM HORTONS INC. THI 11 94.480 94.400 94.480 +0.930 TAHOE RESOURCES INC. THO 10 19.970 19.560 19.960 +0.520 TOROMONT IND TIH 16 28.660 28.510 28.610 +0.230 TEKMIRA PHAMACEUTICALS CORP TKM 7 18.740 18.070 18.070 -0.450 TASEKO MINES LTD. TKO 1 1.580 1.580 1.580 -0.050 TECH LEADERS INCOME FUND TLF.UN 10 10.450 10.450 10.450 +0.050 TALISMAN ENERGY INC. TLM 463 6.780 6.510 6.560 -0.200 TITAN MEDICAL INC TMD 13 1.620 1.600 1.620 -0.010 TIMMINS GOLD CORP TMM 293 1.260 1.220 1.250 +0.050 TANZANIAN ROYALTY EXPLORATION CORP. TNX 76 1.450 1.290 1.290 -0.210 TORC OIL & GAS LTD. TOG 125 10.990 10.480 10.540 -0.330 TSO3 INC TOS 13 1.580 1.580 1.580 0.000 TOURMALINE OIL CORP. TOU 41 40.830 40.230 40.820 +0.160 TEMPLE HOTELS INC. TPH 77 4.030 3.940 4.010 +0.040 THOMSON REUTERS CORP. TRI 56 43.780 43.500 43.630 +0.330 TRANSCANADA CORPORATION TRP 103 56.320 55.320 55.610 -0.210 TRANSCANADA CORP. PR. SER. 1 TRP.PR.A 1 22.270 22.270 22.270 +0.040 TRANSCANADA CORP 1ST PR SER 7 TRP.PR.D 2 25.570 25.570 25.570 +0.190 TURQUOISE HILL RESOURCES LTD. TRQ 91 4.050 3.920 4.020 +0.070 TRIBUTE PHARMACEUTICALS CANADA INC. TRX 325 0.600 0.600 0.600 -0.030 TRANSAT A.T. INC. CLASS B TRZ.B 1 8.700 8.700 8.700 -0.070 TORSTAR CORP. CL. B NV TS.B 1 6.720 6.720 6.720 +0.070 TREVALI MINING CORPORATION TV 129 1.130 1.120 1.120 +0.020 TAMARACK VALLEY ENERGY LTD. TVE 1276 4.260 3.910 4.030 -0.120 TOREX GOLD RESOURCES INC. TXG 175 1.500 1.470 1.500 +0.020 URANIUM PARTICIPATION CORP. U 77 5.340 5.230 5.300 +0.030 UEX CORP UEX 10 0.340 0.340 0.340 0.000 DOMTAR CORPORATION UFS 1 47.390 47.390 47.390 -0.260 UNI SELECT INC UNS 3 28.280 28.140 28.140 -0.360 URTHECAST CORP. UR 14 1.480 1.370 1.370 -0.080 U3O8 CORP UWE 30 0.050 0.045 0.045 -0.005 VERMILION ENERGY INC. VET 22 60.000 59.380 59.410 -0.720 VICWEST INC VIC 30 12.650 12.630 12.630 -0.010 SEVEN GENERATIONS ENERGY LTD. VII 10 22.150 21.610 22.150 +0.150 VICTORIA GOLD CORP VIT 5 0.100 0.100 0.100 -0.005 5N PLUS INC. VNP 29 2.500 2.420 2.460 -0.020 VALENER INC. VNR 11 16.200 16.180 16.190 0.000 VALEANT PHARMACEUTICALS INTL INC. VRX 28 163.240 161.140 163.000 +2.050 VERESEN INC. VSN 209 19.140 18.730 19.010 +0.100 WESTCOAST 8 PR W.PR.J 1 25.300 25.300 25.300 -0.310 WHISTLER BLACKCOMB HOLDINGS INC. WB 4 19.920 19.900 19.900 +0.090 WHITECAP RESOURCES INC. WCP 121 13.980 13.430 13.600 -0.280 WESTERN FOREST PRODUCTS INC. WEF 215 2.440 2.420 2.420 0.000 WESTERNONE INC. WEQ 122 4.040 3.930 4.010 +0.010 WEST FRASER TIMBER WFT 70 58.530 58.100 58.160 +0.010 WI-LAN INC WIN 21 3.720 3.710 3.720 -0.010 WESTJET AIRLINES LTD. WJA 59 30.610 29.850 30.010 -0.760 GEORGE WESTON LIMITED WN 21 99.550 98.010 98.140 -0.540 WESTPORT INNOV WPT 10 6.270 6.100 6.110 -0.200 WESTERN ENERGY SVCS CORP WRG 69 7.160 6.920 7.080 -0.080 WSP GLOBAL INC. WSP 18 36.400 36.000 36.290 +0.400 WESTSHORE TERMINALS INVESTMENT CORP. WTE 21 33.050 32.610 32.740 -0.800 TMX GROUP LIMITED X 1 53.980 53.980 53.980 +0.770 XTREME DRILLING AND COIL SERVICES CORP. XDC 9 2.930 2.850 2.850 -0.190 iSHARES S&P/TSX CAPPED ENERGY INDEX ETF XEG 174 16.580 16.240 16.370 -0.120 iSHARES S&P/TSX CAPPED FINANCIALS INDEX XFN 10 32.500 32.500 32.500 +0.020 iSHARES S&P/TSX GLOBAL GOLD INDEX ETF XGD 235 9.750 9.480 9.750 +0.260 iSHARES CORE S&P/TSX CAPPED COMP IND ETF XIC 31 23.930 23.880 23.880 +0.070 iSHARES S&P/TSX 60 INDEX ETF XIU 1155 22.200 22.090 22.120 +0.070 iSHARES S&P/TSX CAPPED MATS INDEX ETF XMA 36 12.450 12.280 12.450 +0.110 M SPLIT CORP. $5.00 CLASS I PR XMF.PR.B 38 5.300 5.300 5.300 0.000 iSHARES S&P/TSX CAPPED REIT INDEX ETF XRE 11 16.470 16.470 16.470 -0.040 iSHARES CDN SHORT TERM BOND INDEX ETF XSB 45 28.520 28.520 28.520 0.000 SIRIUS XM CANADA HOLDINGS INC. SV XSR 43 5.390 5.060 5.390 +0.320 COMMERCE SPLIT CORP. $5.00 CL II PR YCM.PR.B 50 5.130 5.130 5.130 0.000 YAMANA GOLD INC YRI 600 4.810 4.590 4.810 +0.230 ZARGON OIL & GAS LTD. ZAR 12 6.140 6.120 6.130 +0.010 ZCL COMPOSITES ZCL 1 6.970 6.970 6.970 +0.430 BMO S&P/TSX CAPPED COMPOSITE INDEX ETF ZCN 9 20.420 20.390 20.390 +0.060 BMO S&P/TSX EQUAL WEIGHT BANKS INDEX ETF ZEB 17 24.500 24.470 24.470 -0.080 ZENYATTA VENTURES LTD. ZEN 45 1.940 1.900 1.910 -0.040 BMO HI YLD US CORP BD HGD CAD INDEX ETF ZHY 3 15.610 15.610 15.610 -0.100 BMO COVERED CALL CANADIAN BANKS ETF ZWB 2 17.700 17.700 17.700 +0.320 Trades: 23,663 Total Volume: 7,371,291 Total Value: $76,413,834 Advanced: 285 Declined: 266 Unchanged: 3,778 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.