Pure Trading Daily Market Summary November 28 2014 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDTL REAL ESTATE TR AAR.UN 702 4.510 4.470 4.470 0.000 ADVANTAGE OIL & GAS LTD. AAV 80 5.160 5.000 5.110 +0.010 ABSOLUTE SOFTWARE CORP. ABT 1 7.740 7.740 7.740 +0.020 BARRICK GOLD CORPORATION ABX 262 14.220 13.550 13.600 -0.710 AIR CANADA AC 343 11.300 10.920 11.230 +0.020 ATCO LTD. CL.I NV ACO.X 57 48.640 47.700 47.700 -0.780 AUTOCANADA INC. ACQ 78 53.980 51.800 52.700 -3.210 ALARIS ROYALTY CORP AD 5 34.780 34.610 34.750 +0.200 ARSENAL ENERGY INC. AEI 1 7.150 7.150 7.150 -1.300 AGNICO EAGLE MINES LIMITED AEM 137 28.460 26.710 26.770 -1.750 ARGENT ENERGY TRUST AET.UN 66 1.040 0.980 1.010 -0.030 AG GROWTH INTERNATIONAL INC. AFN 7 50.710 50.360 50.360 -0.240 AGF MANAGEMENT LTD. CL.B NV AGF.B 30 9.990 9.910 9.920 -0.100 ALAMOS GOLD INC. AGI 31 8.070 7.810 7.810 -0.410 AGT FOOD AND INGREDIENTS INC. AGT 6 27.830 27.520 27.660 +0.670 AGRIUM INC AGU 22 111.780 110.300 110.300 +0.800 ALTUS GROUP LIMITED AIF 2 23.520 23.500 23.520 -0.030 AIMIA INC. AIM 48 14.530 14.380 14.490 -0.070 ASANKO GOLD INC. AKG 100 2.110 1.820 1.890 -0.280 ALTAGAS LTD. ALA 49 43.220 42.350 42.570 -1.400 ALTIUS MINERALS CORP. ALS 11 11.100 10.920 10.920 -0.160 AUTOMODULAR CORPORATION AM 10 2.030 2.030 2.030 +0.010 AINSWORTH LUMBER CO. LTD ANS 41 2.660 2.630 2.640 +0.010 ALLIED NEVADA GOLD CORP ANV 3 1.690 1.690 1.690 -0.010 SPHERE 3D CORPORATION ANY 7 9.100 9.100 9.100 +0.260 AFRICA OIL CORP AOI 798 3.150 2.930 2.960 -0.400 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 10 37.780 37.690 37.760 +0.260 ALGONQUIN POWER & UTILITIES CORP. AQN 47 9.730 9.620 9.700 +0.030 ARGONAUT GOLD INC. AR 124 2.010 1.820 1.840 -0.190 AECON GROUP INC ARE 290 12.210 12.000 12.050 -0.320 ARCAN RESOURCES LTD. 6.25% 28FEB16 ARN.DB 320 40.500 39.500 39.500 -0.500 ARCAN RESOURCES LTD. 6.50% 31OCT18 ARN.DB.B 370 40.750 38.000 38.000 -2.000 ARC RESOURCES LTD. ARX 543 27.410 26.860 27.040 +0.040 ALACER GOLD CORP. ASR 152 2.180 2.050 2.060 -0.110 ATS AUTOMATION ATA 17 14.430 14.350 14.410 +0.130 ATAC RESOURCES LTD ATC 40 0.530 0.530 0.530 +0.075 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 76 41.450 40.500 40.530 +0.670 ATHABASCA OIL CORPORATION ATH 5633 2.650 2.380 2.570 -0.030 ATLANTIC POWER CORP. ATP 6 2.620 2.620 2.620 +0.020 AURICO GOLD INC. AUQ 154 4.020 3.820 3.820 -0.250 AVIGILON CORPORATION AVO 16 17.550 17.120 17.290 -0.410 A&W REVENUE ROYALTIES INCOME FUND AW.UN 1 27.240 27.240 27.240 +0.070 ARTIS REIT AX.UN 38 15.930 15.780 15.830 +0.130 ANDERSON ENERGY LTD. 7.50% 31JAN16 AXL.DB 10 76.000 76.000 76.000 -2.500 AMAYA GAMING GROUP INC. AYA 12 38.880 38.490 38.490 +0.020 BADGER DAYLIGHTING LTD. BAD 38 30.990 29.630 30.640 +0.140 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 26 57.880 57.120 57.660 +1.040 BROOKFIELD ASSET MGMT CL A PR SER 34 BAM.PF.B 1 25.350 25.350 25.350 +0.030 BALMORAL RESOURCES LTD. BAR 143 1.150 1.050 1.150 -0.080 BLACKBERRY LIMITED BB 192 11.890 11.850 11.850 +0.040 BOMBARDIER INC. CL. B SV BBD.B 5954 4.410 4.360 4.370 +0.010 COTT CORP BCB 5 7.620 7.510 7.600 0.000 BCE INC. BCE 156 53.870 53.230 53.410 +0.280 BCE INC. 1ST PR SERIES AK BCE.PR.K 2 21.580 21.580 21.580 +0.240 BCE INC. 1ST PR SERIES AM BCE.PR.M 4 23.200 23.200 23.200 0.000 BEAR CREEK MINING CORP BCM 4 1.550 1.550 1.550 -0.130 BLACK DIAMOND GROUP LIMITED BDI 6 18.110 17.850 18.110 -0.020 BIRD CONSTRUCTION INC. BDT 3 11.870 11.870 11.870 -0.090 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 14 66.320 65.790 65.790 -2.090 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 1 35.830 35.830 35.830 +0.010 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 19 35.370 34.810 34.810 -0.060 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 1 47.940 47.940 47.940 +0.520 BIRCHCLIFF ENERGY LTD. BIR 140 10.190 9.770 10.120 -0.020 BALLARD POWER SYSTEMS INC BLD 3 2.620 2.600 2.600 -0.080 BORALEX INC. BLX 3 13.390 13.390 13.390 -0.020 BORALEX INC. 6.75% CV DEBS 30JUN17 BLX.DB 210 115.250 115.000 115.000 -3.000 BANK OF MONTREAL BMO 56 84.370 83.620 83.640 +0.040 BONTERRA ENERGY CORP. BNE 50 44.010 43.190 43.370 -0.640 BANKERS PETROLEUM LTD. BNK 533 3.530 3.350 3.470 -0.140 BONAVISTA ENERGY CORPORATION BNP 130 9.870 9.490 9.630 -0.210 BANK OF NOVA SCOTIA BNS 71 71.150 70.460 70.460 -0.170 AIRBOSS AMERICA J BOS 2 10.250 10.250 10.250 0.000 BROOKFIELD OFFICE PTY INC. AAA PR SER AA BPO.PR.A 3 25.260 25.260 25.260 +0.080 BTB REIT BTB.UN 25 4.890 4.860 4.890 +0.070 BAYTEX ENERGY CORP. BTE 356 26.250 23.750 24.240 -1.720 B2GOLD CORP. BTO 328 1.930 1.850 1.870 -0.080 BELLATRIX EXPLORATION LTD BXE 348 5.080 4.590 4.650 -0.320 CAE INC CAE 86 15.370 15.140 15.140 +0.080 CANAM GROUP INC. CAM 9 10.050 9.910 10.040 -0.050 CDN APARTMENT UN CAR.UN 104 26.100 25.370 25.980 +0.590 CASCADES INC CAS 39 6.690 6.490 6.530 -0.030 CANDAX ENERGY INC. CAX 100 0.010 0.010 0.010 0.000 CALLIDUS CAPITAL CORPORATION CBL 6 21.480 21.380 21.380 +0.020 iSHARES 1-5 YEAR LADD CORP BND IN ETF CBO 81 19.550 19.530 19.550 +0.050 iSHARES 1-5 YEAR LADD CORP BND IND ETF CBO.A 4 19.520 19.520 19.520 -0.010 COGECO CABLE INC. SV CCA 4 64.980 64.940 64.950 -0.050 CCL INDUSTRIES INC. CL. B NV CCL.B 4 121.570 121.040 121.040 +1.190 CANARC RES J CCM 100 0.030 0.030 0.030 -0.045 CAMECO CORP CCO 413 21.550 21.030 21.270 -0.320 CATAMARAN CORPORATION CCT 9 58.280 57.990 57.990 -0.010 CANELSON DRILLING INC CDI 91 4.750 4.590 4.710 -0.030 CEIBA ENERGY SERVICES INC. CEB 15 0.610 0.610 0.610 -0.090 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 584 6.920 6.770 6.910 +0.020 CONTACT EXPLORATION INC CEX 165 0.300 0.290 0.300 -0.025 CANACCORD GENUITY GROUP INC. CF 85 9.330 8.970 9.150 +0.020 CERF INCORPORATED CFL 15 2.490 2.380 2.490 0.000 CANFOR CORP CFP 20 27.580 27.130 27.580 +0.310 CALFRAC WELL SERVICES LTD. CFW 70 12.290 12.170 12.230 -0.250 CENTERRA GOLD INC. CG 102 5.510 5.160 5.260 -0.470 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 33 2.470 2.320 2.350 -0.180 CINEPLEX INC. CGX 3 43.910 43.670 43.670 +0.060 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 52 21.060 20.920 21.030 -0.100 CHOICE PROPERTIES REIT CHP.UN 5 11.060 11.060 11.060 +0.050 CHORUS AVIATION INC. CL B CHR.B 354 4.540 4.470 4.540 +0.040 CI FINANCIAL CORP. CIX 56 34.200 33.870 33.870 -0.340 CARDINAL ENERGY LTD. CJ 23 14.150 13.750 14.030 -0.210 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 30 21.850 21.220 21.670 +0.500 CHINOOK ENERGY INC. CKE 114 1.500 1.430 1.500 0.000 CRAILAR TECHNOLOGIES INC. CL 2550 0.270 0.270 0.270 -0.030 iSHARES 1-5 YEAR LADDERED GOV BD IN ETF CLF 7 19.260 19.260 19.260 +0.020 CONNACHER OIL & GAS LTD. CLL 290 0.070 0.070 0.070 -0.005 CLEARWATER SEAFOODS INCORPORATED CLR 1 11.100 11.100 11.100 -0.250 CELESTICA INC SV CLS 7 12.350 12.300 12.330 -0.110 CANADIAN IMPERIAL BANK OF COMMERCE CM 101 107.090 106.290 106.310 +0.160 COMPUTER MODELLING GROUP LTD CMG 4 12.510 12.490 12.490 0.000 CANACOL ENERGY LTD CNE 204 2.920 2.730 2.750 -0.250 CONTINENTAL GOLD LIMITED CNL 185 2.370 2.210 2.210 -0.180 CDN NATURAL RES CNQ 310 38.650 36.970 38.060 -0.270 CANADIAN NATIONAL RAILWAY CO. CNR 93 83.670 80.870 81.200 -3.520 CANADIAN OIL SANDS LIMITED COS 250 14.830 14.340 14.570 -0.630 CANADIAN PACIFIC RAILWAY LIMITED CP 34 226.870 220.350 220.350 -15.370 iSHARES S&P/TSX CDN PREF SHARE IND ETF CPD 22 16.380 16.370 16.380 +0.040 CRESCENT POINT ENERGY CORP. CPG 294 30.780 29.450 29.720 -0.880 CAPITAL POWER CORPORATION CPX 38 27.250 27.040 27.130 +0.040 CEQUENCE ENERGY LTD. CQE 213 1.320 1.260 1.290 -0.060 CREW ENERGY INC CR 1537 7.250 7.060 7.200 +0.010 CROMBIE REIT 5.25% 31MAR21 CRR.DB.E 200 103.750 103.750 103.750 0.000 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 24 13.030 12.980 13.000 +0.040 CAPSTONE MINING CORP. CS 422 2.010 1.880 1.910 -0.140 CAPSTONE INFRASTRUCTURE CORP. CSE 36 4.100 4.050 4.080 -0.030 CHARTWELL RETIREMENT RESIDENCES CSH.UN 39 12.110 12.020 12.070 +0.010 CONTRANS GROUP INC. CSS 5 14.600 14.600 14.600 +0.020 CONSTELLATION SOFTWARE INC. CSU 18 331.710 329.030 330.140 -3.350 CANADIAN TIRE CORPORATION CL. A NV CTC.A 27 129.550 128.050 128.540 +0.650 CANADIAN UTILITIES LTD. CL.A NV CU 29 40.500 39.860 39.960 -0.350 COMINAR R E UN CUF.UN 48 18.940 18.860 18.870 +0.030 COPPER MINING CORPORATION CUM 153 2.050 1.930 1.930 -0.170 CANEXUS CORPORATION CUS 252 3.700 3.560 3.590 -0.090 CENOVUS ENERGY INC. CVE 117 25.710 25.230 25.590 -0.020 CDN WESTERN BANK CWB 31 36.330 35.990 36.030 +0.150 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 32 28.060 27.880 27.880 -0.080 CONCORDIA HEALTHCARE CORP. CXR 19 46.920 46.480 46.920 -0.550 COUNSEL CORP CXS 4 1.650 1.650 1.650 -0.120 DREAM OFFICE REIT D.UN 21 27.080 26.750 27.010 +0.180 DUNDEE CORP. CL.A SV DC.A 16 15.520 15.340 15.400 -0.050 DONNYCREEK ENERGY INC. DCK 57 2.350 2.140 2.310 -0.180 DOMINION DIAMOND CORPORATION DDC 26 18.660 18.370 18.660 +0.080 DELPHI ENERGY CORP. DEE 3137 1.680 1.530 1.610 -0.020 DIVIDEND 15 SPLIT CORP PR A DF.PR.A 40 10.160 10.140 10.140 +0.020 DETOUR GOLD CORP. DGC 146 8.990 8.310 8.480 -1.020 DH CORPORATION DH 11 36.040 35.930 35.930 -0.270 DHX MEDIA LTD. COMMON VOTING DHX.B 19 9.040 8.960 9.010 -0.070 DOREL INDUSTRIES INC. CL.B SV DII.B 2 37.790 37.730 37.790 -0.130 DREAM INDUSTRIAL REIT DIR.UN 92 8.950 8.870 8.880 -0.030 DIVERSIFIED ROYALTY CORP. DIV 20 2.900 2.900 2.900 +0.050 DENISON MINES CORP DML 487 1.190 1.160 1.170 +0.010 DOLLARAMA INC. DOL 56 54.110 53.810 53.830 -0.160 BRP INC. DOO 9 28.200 27.880 28.200 +0.420 DUNDEE PRECIOUS METALS INC. DPM 136 3.190 2.840 2.840 -0.500 DREAM HARD ASSET ALT TRUST DRA.UN 5 6.340 6.340 6.340 -0.020 DREAM GLOBAL REIT DRG.UN 115 8.890 8.810 8.840 +0.030 DREAM UNLIMITED CORP. DRM 2 11.790 11.790 11.790 -0.300 DIRTT ENVIRONMENTAL SOLUTIONS LTD. DRT 14 3.500 3.480 3.500 +0.010 DIVIDEND SELECT 15 CORP. DS 10 10.360 10.360 10.360 -0.060 DESCARTES SYS DSG 16 17.410 17.160 17.260 +0.060 DESERT STAR RESOURCES LTD. DSR 50 0.185 0.185 0.185 -0.015 DEETHREE EXPLORATION LTD. DTX 107 5.570 5.320 5.430 -0.220 DRAGONWAVE INC. DWI 3 1.330 1.240 1.240 -0.020 ENCANA CORP. ECA 393 19.150 18.040 18.040 -0.560 ENERCARE INC. ECI 19 15.690 15.590 15.680 +0.170 ENDEAVOUR SILVER CORP. EDR 17 3.030 2.930 3.000 -0.190 ENDEAVOUR MINING CORPORATION EDV 210 0.465 0.455 0.460 -0.015 ELEMENT FINANCIAL CORPORATION EFN 47 14.580 14.370 14.470 -0.190 ENERFLEX LTD. EFX 24 16.880 16.650 16.700 -0.130 EAGLE ENERGY TRUST EGL.UN 63 4.100 3.910 3.960 -0.060 EASYHOME LTD. EH 3 22.890 22.870 22.870 -1.130 EXCHANGE INCOME CORPORATION EIF 14 23.080 22.820 22.890 -0.080 EXCHANGE INCOME CORP. 5.75% 31JAN16 EIF.DB.C 10 101.000 101.000 101.000 -0.500 CANOE EIT INCOME FUND TRUST EIT.UN 51 12.510 12.370 12.390 -0.050 ELDORADO GOLD ELD 160 7.600 7.160 7.160 -0.520 EASTERN PLATINUM LIMITED ELR 147 1.550 1.500 1.500 -0.100 ELKWATER RESOURCES LTD ELW 300 0.145 0.145 0.145 -0.005 EMERA INCORPORATED EMA 59 39.440 39.020 39.340 +0.340 EMPIRE COMPANY LTD. CL.A NV EMP.A 30 83.880 83.000 83.170 +0.480 ENBRIDGE INC ENB 203 52.920 52.350 52.510 +0.040 ENBRIDGE INC. PR SERIES R ENB.PR.T 1 24.300 24.300 24.300 -0.120 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 47 30.170 29.560 29.900 -0.410 ENERPLUS CORPORATION ERF 115 15.180 14.630 14.920 -0.170 ENSIGN ENERGY SERVICES INC. ESI 53 10.990 10.860 10.880 -0.480 ESSENTIAL ENERGY SERVICES LTD. ESN 122 1.750 1.570 1.750 +0.040 ETRION CORPORATION ETX 10 0.440 0.440 0.440 -0.030 EXTENDICARE INC. EXE 53 6.930 6.890 6.910 -0.010 FAM REIT F.UN 8 7.750 7.750 7.750 +0.050 FIRST CAPITAL REALTY INC. FCR 28 18.810 18.720 18.720 -0.020 FISSION URANIUM CORP. FCU 20 0.880 0.870 0.880 -0.050 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 18 588.770 581.000 581.000 -1.360 FINANCIAL 15 SPLIT CORP. II PR. FFN.PR.A 10 10.140 10.140 10.140 -0.030 FLYHT AEROSPACE SOLUTIONS LTD. FLY 50 0.460 0.460 0.460 +0.020 FIRST QUANTUM J FM 1434 19.020 18.310 18.580 -0.730 FIRST NATIONAL FINANCIAL CORPORATION FN 5 24.290 24.230 24.290 +0.350 FRANCO-NEVADA CORPORATION FNV 62 59.260 57.340 57.370 -2.500 FRANCO-NEVADA CORP. A WTS. FNV.WT.A 233 9.150 8.750 8.750 -0.600 FIRST MAJESTIC SILVER CORP FR 124 5.170 4.530 4.540 -0.500 CANYON SERVICES GROUP INC. FRC 183 9.850 9.440 9.710 -0.040 FREEHOLD ROYALTIES LTD. FRU 106 19.850 18.810 19.400 -0.510 FIRSTSERVICE CORPORATION SV FSV 6 61.000 60.750 60.750 +0.490 FIERA CAPITAL CORPORATION FSZ 1 13.200 13.200 13.200 -0.300 FORTIS INC FTS 163 40.810 39.530 40.710 +1.370 FINNING INTL FTT 36 25.890 25.480 25.480 -0.870 FORTUNA SILVER MINES INC FVI 102 4.640 4.430 4.470 -0.320 GOLDCORP INC G 134 23.140 22.390 22.470 -0.830 GABRIEL RES J GBU 5 0.580 0.580 0.580 -0.030 GREAT CANADIAN GAMING CORP GC 15 22.140 22.070 22.070 +0.040 GUARDIAN CAPITAL GROUP LTD. CL.A NV GCG.A 1 18.180 18.180 18.180 +0.010 GOODFELLOW INC GDL 3 9.500 9.500 9.500 0.000 GIBSON ENERGY INC. GEI 63 29.130 27.290 27.290 -2.600 CGI GROUP INC. CL.A SV GIB.A 239 42.280 41.720 41.720 -0.110 GILDAN ACTIVEWEAR INC. GIL 10 66.860 66.210 66.210 -0.060 GOLDON RESOURCES LTD. GLD 10 0.050 0.050 0.050 +0.015 GLENTEL INC GLN 1025 26.180 25.700 25.740 +12.940 GMP CAPITAL INC. GMP 14 6.100 6.000 6.000 -0.200 GREAT PRAIRIE ENERGY SERVICES INC. GPE 5 0.240 0.240 0.240 -0.070 GLUSKIN SHEFF + ASSOCIATES INC. GS 21 28.000 27.830 27.920 -0.050 GRAN TIERRA ENERGY INC GTE 453 4.590 4.150 4.150 -0.400 KNIGHT THERAPEUTICS INC. GUD 16 6.820 6.730 6.780 -0.100 GUYANA GOLDFIELDS INC GUY 50 2.870 2.750 2.770 -0.170 GREAT-WEST LIFECO INC GWO 94 33.950 33.620 33.830 +0.220 GEAR ENERGY LTD GXE 111 3.240 3.020 3.160 +0.020 GUESTLOGIX INC GXI 1 0.990 0.990 0.990 -0.040 HUDSON S BAY COMPANY HBC 212 24.100 24.030 24.100 +0.050 HORIZONS BETAPRO CMX GOLD BULN BEAR PLUS HBD 32 20.860 20.360 20.860 +1.040 HUDBAY MINERALS INC. HBM 89 9.170 8.540 8.560 -0.840 HOME CAPITAL GROUP INC. HCG 18 52.470 52.110 52.200 +0.300 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 1 17.450 17.450 17.450 +1.310 HIGH LINER HLF 1 21.500 21.500 21.500 +0.010 HARD CREEK NICKEL CORP. HNC 350 0.025 0.020 0.025 0.000 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 13 6.150 6.050 6.050 +0.300 HORIZON NORTH LOGISTICS HNL 151 3.020 2.800 3.020 +0.070 HORIZONS BETAPRO NYMEX NAT GAS BULL PLUS HNU 186 10.830 10.680 10.830 -0.600 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 1658 7.600 6.980 7.520 +0.470 AMERICAN HOTEL INCOME PROPERTIES REIT LP HOT.UN 7 10.180 10.180 10.180 -0.020 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 866 4.890 4.380 4.530 -0.330 H & R REAL EST UN HR.UN 159 22.760 22.400 22.730 +0.390 HUSKY ENERGY INC. HSE 152 24.700 24.120 24.280 -0.610 HIGH ARCTIC ENERGY SERVICES HWO 26 3.900 3.600 3.890 +0.040 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 361 4.920 4.850 4.920 +0.060 HORIZONS S&P/TSX 60 INDEX ETF HXT 4 27.520 27.500 27.520 -0.380 HORIZONS BETAPRO CMX SILVER BEAR PL ETF HZD 82 11.810 11.340 11.810 +0.850 HORIZONS BETAPRO CMX SILVER BULL PL ETF HZU 140 4.150 3.950 3.950 -0.400 ITHACA ENERGY INC IAE 192 1.170 1.080 1.110 -0.120 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 34 48.180 47.060 47.590 +0.470 INDEXPLUS INCOME FUND. IDX.UN 10 13.470 13.450 13.450 -0.220 INTACT FINANCIAL CORPORATION IFC 27 80.330 79.620 79.620 +0.180 INTERFOR CORPORATION IFP 65 17.840 17.220 17.690 +0.290 IGM FINANCIAL INC. IGM 11 47.840 47.650 47.650 -0.270 ISHARES GOLD TRUST IGT 11 12.910 12.900 12.910 +0.060 IMPERIAL METALS CORP. III 1 8.930 8.930 8.930 -0.170 IKKUMA RESOURCES CORP IKM 176 1.380 1.320 1.360 -0.030 IAMGOLD CORP IMG 351 2.550 2.250 2.270 -0.280 IMPERIAL OIL IMO 63 51.110 49.610 49.670 -1.330 IMAX CORP IMX 2 35.930 35.700 35.700 +0.600 INNERGEX RENEWABLE ENERGY INC. INE 20 11.060 10.900 11.060 -0.040 INNVEST REIT TRUST UNIT INN.UN 277 5.290 5.210 5.290 +0.070 INTER PIPELINE LTD. IPL 265 33.400 32.600 32.620 -1.290 IMVESCOR RESTAURANT GROUP INC. IRG 32 1.650 1.640 1.640 +0.020 THE INTERTAIN GROUP LIMITED IT 107 17.730 16.900 16.950 -0.120 INTERTAPE POLYMER ITP 5 19.120 19.020 19.040 +0.100 IVANHOE MINES LTD. IVN 30 0.970 0.970 0.970 -0.020 JUST ENERGY GROUP INC. JE 49 5.700 5.530 5.620 -0.200 JOURNEY ENERGY INC. JOY 3 7.090 6.850 7.090 -0.290 KINROSS GOLD CORP K 733 3.390 3.180 3.250 -0.140 KLONDEX MINES LTD. KDX 74 1.830 1.800 1.810 -0.040 KELT EXPLORATION LTD. KEL 87 8.320 7.950 8.060 -0.150 KEYERA CORP. KEY 74 86.200 84.990 84.990 -4.170 KIRKLAND LAKE GOLD INC. KGI 63 3.490 3.440 3.440 -0.130 KILLAM PROPERTIES INC. KMP 11 10.670 10.620 10.640 +0.040 LOBLAW COMPANIES LIMITED L 90 61.970 61.000 61.600 +0.520 IMPERUS TECHNOLOGIES CORP. LAB 40 0.590 0.590 0.590 +0.230 LAURENTIAN BANK LB 5 50.880 50.760 50.880 0.000 LIFE & BANC SPLIT CORP LBS 1 10.750 10.750 10.750 +0.050 BROMPTON LIFECO SPLIT CORP PREF SHARES LCS.PR.A 10 10.120 10.120 10.120 -0.090 LEGACY OIL AND GAS INC. LEG 603 3.090 2.880 2.900 -0.230 LABRADOR IRON ORE ROYALTY CORPORATION LIF 59 17.150 16.650 16.760 -0.460 LIQUOR STORES N.A. LTD. LIQ 3 14.750 14.750 14.750 -0.160 LINAMAR CORP LNR 24 67.850 67.260 67.380 +1.110 LOYALIST GROUP LIMITED LOY 40 0.460 0.460 0.460 -0.120 LONG RUN EXPLORATION LTD LRE 2156 2.320 2.120 2.160 -0.240 LACHLAN STAR LIMITED LSA 120 0.025 0.025 0.025 -0.005 LAKE SHORE GOLD CORP. LSG 25 0.910 0.910 0.910 -0.040 LAKE SHORE GOLD CORP. 6.25% 30SEP17 LSG.DB 20 96.500 96.500 96.500 -3.000 LIGHTSTREAM RESOURCES LTD. LTS 649 2.770 2.530 2.540 -0.050 LUCARA DIAMOND CORP LUC 77 2.330 2.210 2.270 -0.070 LUNDIN MINING CORP. LUN 1333 5.700 5.330 5.430 -0.350 LAS VEGAS FROM HOME.COM ENT LVH 160 0.045 0.040 0.045 -0.010 LEISUREWORLD SENIOR CARE CORP LW 21 13.970 13.950 13.950 0.000 LEGUMEX WALKER INC. LWP 2 2.820 2.820 2.820 0.000 LEUCROTTA EXPLORATION INC. LXE 3 1.610 1.590 1.590 +0.030 MAG SILVER CORP. MAG 32 7.670 7.140 7.230 -0.610 MAGELLAN AEROSPACE CORP. MAL 1 13.300 13.300 13.300 -0.870 MANITOBA TELECOM MBT 17 28.840 28.730 28.830 +0.010 MAJOR DRILLING GRP MDI 97 6.780 6.500 6.640 -0.110 MONETA PORCUPINE J ME 200 0.050 0.050 0.050 +0.005 MEG ENERGY CORP. MEG 1895 20.870 18.660 18.700 -2.100 MANITOK ENERGY INC. MEI 25 1.290 1.240 1.290 -0.130 MANULIFE FIN MFC 310 22.910 22.660 22.840 +0.180 MANULIFE FINANCIAL CORP. CL 1 SER 11 MFC.PR.J 1 25.570 25.570 25.570 +0.150 MAPLE LEAF FOODS MFI 13 18.890 18.770 18.780 -0.020 MAGNA INTERNATIONAL INC. COMMON MG 46 124.250 122.370 122.370 +0.170 GENWORTH MI CANADA INC. MIC 12 41.440 41.000 41.340 -0.180 MONEDA LATAM FIXED INCOME FUND MLF.UN 44 8.830 8.760 8.830 0.000 PRECIOUS METALS AND MINING TRUST MMP.UN 20 1.870 1.850 1.850 -0.110 MART RESOURCES INC MMT 60 0.680 0.670 0.680 -0.060 MANDALAY RESOURCES CORP MND 15 0.830 0.830 0.830 -0.080 MAPAN ENERGY LTD. MPG 199 1.100 1.100 1.100 -0.350 MARQUEE ENERGY LTD. MQL 20 0.650 0.650 0.650 -0.020 MORGUARD CORP. MRC 1 145.500 145.500 145.500 -2.760 MARTINREA INTERNATIONAL INC. MRE 25 10.140 10.040 10.040 -0.110 MORGUARD N.A. RESIDENTIAL REIT MRG.UN 1 10.080 10.080 10.080 +0.030 METRO INC. MRU 8 91.280 89.550 89.550 +0.200 MERUS LABS INTERNATIONAL INC. MSL 138 1.690 1.600 1.600 -0.070 MILESTONE APARTMENTS REIT MST.UN 51 12.380 12.110 12.350 +0.170 MULLEN GROUP LTD. MTL 187 22.640 22.010 22.450 -0.130 MTY FOOD GROUP INC MTY 3 34.800 34.710 34.710 -0.050 MCEWEN MINING INC. MUX 43 1.580 1.530 1.550 -0.040 METHANEX CORP MX 150 59.710 57.650 57.650 -3.540 NATIONAL BANK OF CANADA NA 93 53.290 53.050 53.050 -0.050 NATIONAL BK OF CDA PR SERIES 32 NA.PR.W 6 25.240 25.220 25.240 +0.010 NEWALTA CORPORATION NAL 29 19.490 18.760 18.760 -0.900 NORBORD INC. NBD 49 23.330 22.930 23.170 -0.700 NORTHERN BLIZZARD RES. INC. NBZ 3 11.670 11.140 11.150 -0.750 NEW FLYER INDUSTIRES INC. NFI 4 13.100 12.880 13.100 +0.180 NOVAGOLD RES INC. NG 43 3.180 3.110 3.160 0.000 NEW GOLD INC. NGD 124 4.800 4.550 4.560 -0.350 NORTHSTAR HEALTHCARE INC. NHC 56 1.950 1.920 1.930 +0.030 NORANDA INCOME FUND NIF.UN 52 2.280 2.130 2.160 -0.050 NEULION INC. NLN 160 1.190 1.190 1.190 -0.030 NORTH AMERICAN ENERGY PARTNERS INC. NOA 9 5.270 5.200 5.200 -0.290 NORTHLAND POWER INC. NPI 72 16.920 16.690 16.760 -0.140 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 26 26.640 26.040 26.500 -0.750 NEVSUN RES J NSU 53 4.690 4.550 4.600 -0.050 NUVISTA ENERGY LTD. NVA 141 8.320 8.010 8.280 -0.110 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 12 9.200 9.170 9.170 -0.040 ONEX CORPORATION SV OCX 74 65.110 64.890 64.890 -0.360 OCEANAGOLD CORP. OGC 281 2.270 2.100 2.100 -0.280 OSISKO GOLD ROYALTIES LTD. OR 30 14.150 13.750 13.750 -0.460 OCP SENIOR CREDIT FUND OSL.UN 10 9.930 9.930 9.930 -0.060 OPEN TEXT CORP OTC 33 68.310 67.290 67.700 +0.190 PRIMERO MINING CORP. P 108 4.780 4.630 4.650 -0.150 PAN AMERICAN J PAA 49 11.220 10.600 10.630 -0.760 PRECISION DRILLING CORPORATION PD 533 7.610 6.980 7.470 +0.090 PALADIN RESOURCES LTD. PDN 10 0.355 0.355 0.355 +0.005 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 42 34.590 33.290 33.810 +0.410 PREMIER GOLD MINES LTD. PG 162 2.090 1.960 1.960 -0.200 PENGROWTH ENERGY CORPORATION PGF 1150 4.100 3.730 3.750 -0.010 PENGROWTH ENGY CORP. 6.25% 31MAR17 PGF.DB.B 100 100.000 100.000 100.000 -4.780 PHX ENERGY SERVICES CORP. PHX 25 9.960 9.590 9.800 -0.060 PREMIUM INCOME PR PIC.PR.A 4 15.660 15.660 15.660 -0.260 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 4 27.180 27.000 27.000 +0.030 PARKLAND FUEL CORPORATION PKI 14 21.440 21.140 21.390 -0.240 PROMETIC LIFE SCIENCES INC. PLI 47 2.080 2.050 2.080 0.000 PARALLEL ENERGY TRUST PLT.UN 92 1.750 1.700 1.700 -0.080 PLAZA RETAIL REIT PLZ.UN 4 4.020 4.000 4.020 +0.020 PERPETUAL ENERGY INC. PMT 18 1.360 1.310 1.320 -0.020 PANORIENT ENERGY CORP. POE 33 1.750 1.710 1.730 -0.070 POTASH CORPORATION OF SASKATCHEWAN INC POT 96 39.980 39.030 39.340 +0.200 PARAMOUNT RESOURCES LTD. POU 182 37.840 36.520 37.340 -1.080 POWER CORPORATION OF CANADA SV POW 46 32.860 32.430 32.440 +0.030 PEMBINA PIPELINE CORPORATION PPL 117 40.480 39.020 39.020 -1.680 PAINTED PONY PETROLEUM LTD. PPY 232 9.840 9.470 9.490 -0.450 PACIFIC RUBIALES ENERGY CORP PRE 324 11.880 10.740 11.070 -1.560 PETROWEST CORPORATION PRW 20 0.690 0.680 0.680 -0.120 PULSE SEISMIC INC. PSD 2 2.830 2.820 2.830 -0.120 PERFORMANCE SPORTS GROUP LTD PSG 1 20.140 20.140 20.140 +0.430 PASON SYSTEMS INC. PSI 34 25.940 24.940 25.900 +0.040 PRAIRIESKY ROYALTY LTD. PSK 64 34.900 34.140 34.250 -0.270 POET TECHNOLOGIES INC. PTK 1005 1.470 1.470 1.470 +0.010 PLATINUM GROUP METALS LTD. PTM 15 0.700 0.700 0.700 -0.010 PRETIUM RESOURCES INC. PVG 72 6.620 6.230 6.280 -0.290 POWER FINANCIAL CORP. PWF 80 36.000 35.810 35.810 +0.340 PENN WEST PETROLEUM LTD. PWT 1551 4.520 3.990 4.080 -0.120 PAREX RESOURCES INC. PXT 65 8.150 7.890 8.100 -0.170 BLACKPEARL RESOURCES INC. PXX 173 1.400 1.310 1.310 -0.060 QUEBECOR INC. CL.B SV QBR.B 31 31.060 30.740 31.010 +0.160 ROMARCO MINERALS INC. R 20 0.520 0.520 0.520 -0.010 RITCHIE BROS AUCTIONEERS INC. RBA 5 29.560 29.490 29.490 +0.020 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 28 46.110 45.910 46.020 +0.250 ROCK ENERGY INC. RE 107 3.570 3.450 3.530 -0.230 CDN REAL ESTATE UN REF.UN 8 48.640 48.400 48.490 +0.220 RIOCAN REAL EST UN REI.UN 30 27.400 27.090 27.300 +0.240 REKO INTL GROUP REK 3 2.880 2.880 2.880 +2.380 REITMANS CANADA LTD. CL.A NV RET.A 30 5.880 5.760 5.760 -0.230 ROYAL GOLD J RGL 1 74.000 74.000 74.000 -4.250 RICHMONT MINES RIC 13 3.470 3.200 3.240 -0.400 RIO ALTO MINING LIMITED RIO 240 2.750 2.640 2.650 -0.110 REDKNEE SOLUTIONS INC. RKN 108 3.970 3.840 3.840 -0.110 REGAL LIFESTYLE COMMUNITIES INC. RLC 2 8.880 8.840 8.840 +0.070 RESERVOIR MINERALS INC. RMC 10 4.000 4.000 4.000 -0.310 ROCKY MOUNTAIN DEALERSHIPS INC. RME 2 9.750 9.700 9.700 -0.260 RETROCOM REIT RMM.UN 116 4.130 4.050 4.100 +0.060 RMP ENERGY INC. RMP 140 5.280 5.130 5.160 -0.140 RUBICON MINERALS CORP. RMX 122 1.320 1.120 1.120 -0.170 TRANSALTA RENEWABLES INC. RNW 1 12.000 12.000 12.000 +0.060 RONA INC. RON 11 13.780 13.660 13.710 -0.080 RAGING RIVER EXPLORATION INC. RRX 177 6.220 6.000 6.200 -0.040 ROGERS SUGAR INC. RSI 87 4.690 4.600 4.650 +0.010 ARTEK EXPLORATION LTD. RTK 31 2.170 2.000 2.040 -0.470 RUSSEL METALS RUS 19 30.010 29.940 29.970 -0.870 ROYAL BANK OF CANADA RY 117 83.820 83.140 83.290 +0.210 RBC FIRST PREFERRED SERIES AL RY.PR.L 53 26.350 26.350 26.350 -0.170 SHERRITT INTL RV S 214 2.650 2.560 2.600 -0.090 SAPUTO INC. SAP 33 33.320 32.820 33.130 +0.500 SABINA GOLD & SILVER CORP. SBB 5 0.390 0.390 0.390 -0.020 SHAWCOR LTD SCL 64 47.000 46.600 47.000 -1.450 SPROTT RESOURCE CORP SCP 88 2.010 1.930 1.930 +0.060 SERINUS ENERGY INC. SEN 12 1.900 1.880 1.880 -0.150 SECURE ENERGY SERVICES INC. SES 104 17.480 16.630 17.060 -0.380 SPROTT STRATEGIC FIXED INCOME FUND SFI.UN 2 7.350 7.350 7.350 -0.150 SAN GOLD CORP SGR 260 0.060 0.060 0.060 -0.005 SURGE ENERGY INC. SGY 9040 5.140 4.910 4.960 -0.100 SPROTT INC SII 1 2.440 2.440 2.440 -0.010 STELLA JONES INC SJ 1 35.080 35.080 35.080 +0.180 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 75 31.080 30.890 30.920 +0.220 SUN LIFE FINANCIAL INC. SLF 125 42.790 42.450 42.510 +0.440 SILVER WHEATON CORP. SLW 32 23.740 22.490 22.590 -1.140 SIMBA ENERGY INC. SMB 500 0.040 0.040 0.040 0.000 SEMAFO J SMF 145 3.710 3.320 3.320 -0.300 SUMMIT INDUSTRIAL INCOME REIT SMU.UN 8 6.070 6.070 6.070 -0.180 SNC-LAVALIN SV SNC 19 43.970 43.090 43.090 -0.980 SUNOPTA INC. SOY 30 13.500 13.500 13.500 0.000 SUPERIOR PLUS CORP. SPB 12 12.870 12.810 12.870 -0.090 SPARTAN ENERGY CORP. SPE 944 2.710 2.560 2.610 -0.040 SPOT COFFEE (CANADA) LTD. SPP 10 0.025 0.025 0.025 -0.010 STORM RESOURCES LTD. SRX 22 4.990 4.820 4.820 -0.210 SANDSTORM GOLD LTD. SSL 85 3.240 3.010 3.020 -0.170 SILVER STANDARD RES INC. SSO 94 6.200 5.760 5.760 -0.550 STUDENT TRANSPORTATION INC. COMMON STB 7 7.300 7.270 7.300 +0.070 STANTEC INC STN 14 33.310 33.240 33.310 -0.530 SUNCOR ENERGY INC. SU 548 37.040 35.710 36.190 -0.930 SOLIUM CAPITAL INC. SUM 1 7.200 7.200 7.200 -0.130 SANDVINE CORPORATION SVC 53 2.900 2.860 2.880 +0.010 SILVERCREST MINES INC SVL 13 1.460 1.460 1.460 -0.060 SILVERCORP METALS INC. SVM 14 1.650 1.550 1.550 -0.080 SAVANNA ENERGY SERVICES CORP SVY 67 4.710 4.600 4.690 -0.080 SIERRA WIRELESS SW 16 43.000 42.310 42.890 +0.330 TELUS CORPORATION T 46 43.410 42.950 43.390 +0.590 TRANSALTA CORPORATION TA 71 11.280 11.140 11.170 +0.140 TWIN BUTTE ENERGY LTD. TBE 576 1.200 1.160 1.180 -0.060 TECK RESOURCES LTD. CL.B SV TCK.B 1249 18.790 17.390 17.700 -1.010 TRANSCONTINENTAL INC. CL A SV TCL.A 17 15.390 15.270 15.380 -0.060 THOMPSON CREEK METALS COMPANY TCM 121 2.020 1.890 1.890 -0.150 TRICON CAPITAL GROUP INC. TCN 40 8.700 8.580 8.640 -0.050 TRICAN WELL TCW 2128 8.000 7.700 7.750 -0.560 TORONTO-DOMINION BANK TD 107 57.870 57.460 57.580 +0.250 TRINIDAD DRILLING LTD. TDG 269 6.010 5.740 6.010 +0.130 TOSCANA ENERGY INCOME CORPORATION TEI 1 12.000 12.000 12.000 -0.460 TRILOGY ENERGY CORP. TET 152 11.110 10.690 10.700 -0.720 TRANSFORCE INC. TFI 26 30.140 29.710 29.900 -0.190 TRANSGLOBE J TGL 43 3.780 3.690 3.690 -0.220 TERANGA GOLD CORPORATION TGZ 15 0.470 0.470 0.470 -0.080 TIM HORTONS INC. THI 3 96.700 96.420 96.620 +2.240 TAHOE RESOURCES INC. THO 13 18.300 17.700 17.700 -0.690 TITANIUM CORP INC TIC 2 1.110 1.110 1.110 -0.050 TOROMONT IND TIH 11 28.920 28.600 28.920 +0.270 TEKMIRA PHAMACEUTICALS CORP TKM 3 17.710 17.330 17.330 -0.740 TASEKO MINES LTD. TKO 6 1.500 1.430 1.430 -0.120 TALISMAN ENERGY INC. TLM 1555 5.670 5.160 5.470 -0.140 TEMBEC INC. TMB 1 2.920 2.920 2.920 0.000 TITAN MEDICAL INC TMD 30 1.610 1.470 1.490 0.000 TIMMINS GOLD CORP TMM 57 1.110 1.030 1.040 -0.130 TORC OIL & GAS LTD. TOG 57 8.610 8.350 8.410 -0.380 TSO3 INC TOS 21 1.510 1.510 1.510 0.000 TOTAL ENERGY SERVICES INC. TOT 2 17.520 17.460 17.460 -1.040 TOURMALINE OIL CORP. TOU 55 38.900 37.870 38.020 +0.010 TEMPLE HOTELS INC. TPH 72 3.930 3.780 3.930 -0.020 THOMSON REUTERS CORP. TRI 106 45.690 44.730 45.500 +1.250 TRANSCANADA CORPORATION TRP 263 55.440 54.270 54.460 -0.620 TURQUOISE HILL RESOURCES LTD. TRQ 591 3.810 3.700 3.720 -0.120 TRANSAT A.T. INC. CLASS B TRZ.B 9 9.080 9.060 9.080 +0.280 TORSTAR CORP. CL. B NV TS.B 11 6.600 6.590 6.590 +0.070 TREVALI MINING CORPORATION TV 1 1.010 1.010 1.010 -0.080 TAMARACK VALLEY ENERGY LTD. TVE 246 3.210 2.930 3.160 -0.100 TOREX GOLD RESOURCES INC. TXG 377 1.370 1.270 1.270 -0.090 URANIUM PARTICIPATION CORP. U 62 5.280 5.230 5.240 -0.050 UEX CORP UEX 115 0.310 0.305 0.305 -0.035 DOMTAR CORPORATION UFS 1 46.580 46.580 46.580 +1.460 UNIGOLD INCORPORATED UGD 140 0.025 0.025 0.025 -0.005 VERMILION ENERGY INC. VET 29 54.770 53.080 53.080 -2.180 VOGOGO INC. VGO 235 3.410 3.090 3.380 -0.520 VIRGINIA MINES INC. VGQ 1723 12.500 12.500 12.500 -0.500 VICWEST INC VIC 2 12.650 12.650 12.650 -0.010 SEVEN GENERATIONS ENERGY LTD. VII 205 18.100 15.510 15.510 -3.080 5N PLUS INC. VNP 2 2.380 2.380 2.380 0.000 VALEANT PHARMACEUTICALS INTL INC. VRX 14 167.190 165.460 166.640 -0.510 VERESEN INC. VSN 187 18.200 17.580 17.950 -0.520 WHITECAP RESOURCES INC. WCP 406 12.120 11.710 11.950 -0.140 WESTERN FOREST PRODUCTS INC. WEF 222 2.450 2.400 2.430 -0.020 WESTERNONE INC. WEQ 45 3.780 3.640 3.700 -0.130 WEST FRASER TIMBER WFT 48 59.380 58.770 59.260 +0.410 WI-LAN INC WIN 67 3.650 3.610 3.620 -0.050 WESTJET AIRLINES LTD. WJA 5 32.300 32.290 32.290 +0.290 GEORGE WESTON LIMITED WN 26 101.550 100.540 100.750 +0.850 COGITORE RESOURCES INC WOO 50 0.010 0.010 0.010 0.000 WESTPORT INNOV WPT 28 5.390 5.200 5.200 -0.460 WESTERN ENERGY SVCS CORP WRG 73 6.160 6.020 6.100 -0.210 WSP GLOBAL INC. WSP 7 34.980 34.810 34.980 -0.790 WESTSHORE TERMINALS INVESTMENT CORP. WTE 11 33.620 33.200 33.620 +0.150 WESTERNZAGROS RESOURCES LTD WZR 40 0.490 0.490 0.490 -0.150 TMX GROUP LIMITED X 2 52.340 52.340 52.340 -1.430 XTREME DRILLING AND COIL SERVICES CORP. XDC 69 2.810 2.690 2.760 -0.100 iSHARES S&P/TSX CAPPED ENERGY INDEX ETF XEG 107 14.750 14.560 14.750 -0.100 iSHARES S&P/TSX CAPPED FINANCIALS INDEX XFN 4 32.980 32.940 32.940 +0.120 iSHARES S&P/TSX GLOBAL GOLD INDEX ETF XGD 188 9.320 9.020 9.020 -0.490 iSHARES CDN HYBRID CORPORATE BOND INDEX XHB 1 21.090 21.090 21.090 0.000 iSHARES CORE S&P/TSX CAPPED COMP IND ETF XIC 199 23.570 23.450 23.450 -0.410 iSHARES S&P/TSX 60 INDEX ETF XIU 1584 21.950 21.770 21.800 -0.170 iSHARES S&P/TSX CAPPED MATS INDEX ETF XMA 62 11.970 11.780 11.780 -0.540 iSHARES S&P/TSX CAPPED REIT INDEX ETF XRE 40 16.580 16.580 16.580 +0.030 SIRIUS XM CANADA HOLDINGS INC. SV XSR 40 5.480 5.380 5.450 +0.160 iSHARES S&P/TSX CAPPED CONSUMER STAPLES XST 2 41.290 41.290 41.290 +8.850 TRANSITION METALS CORP. XTM 250 0.170 0.170 0.170 0.000 COMMERCE SPLIT CORP. $5.00 CL II PR YCM.PR.B 12 5.100 5.060 5.060 -0.070 YANGARRA RESOURCES LTD. YGR 5 1.320 1.320 1.320 -0.250 YAMANA GOLD INC YRI 733 4.560 4.130 4.150 -0.350 ZARGON OIL & GAS LTD. ZAR 1 5.550 5.550 5.550 -0.370 BMO S&P/TSX EQUAL WEIGHT BANKS INDEX ETF ZEB 11 24.710 24.700 24.710 +0.180 ZENYATTA VENTURES LTD. ZEN 21 1.910 1.900 1.900 +0.030 BMO COVERED CALL CANADIAN BANKS ETF ZWB 2 17.840 17.840 17.840 +0.140 Trades: 25,384 Total Volume: 9,533,347 Total Value: $92,877,281 Advanced: 169 Declined: 332 Unchanged: 3,826 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.