Pure Trading Daily Market Summary December 02 2014 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDTL REAL ESTATE TR AAR.UN 715 4.560 4.510 4.540 +0.040 ADVANTAGE OIL & GAS LTD. AAV 131 5.240 4.980 5.020 -0.040 ATHABASCA MINERALS INC ABM 3 1.160 1.160 1.160 -0.240 ABSOLUTE SOFTWARE CORP. ABT 5 7.800 7.670 7.800 +0.050 BARRICK GOLD CORPORATION ABX 449 13.960 13.550 13.600 -0.490 AIR CANADA AC 278 11.790 11.490 11.500 +0.030 ATCO LTD. CL.I NV ACO.X 18 47.870 47.290 47.870 +0.230 AUTOCANADA INC. ACQ 51 51.430 48.340 51.280 +3.530 AGELLAN COMMERCIAL REIT ACR.UN 16 8.950 8.950 8.950 -0.050 ALARIS ROYALTY CORP AD 13 35.130 34.820 34.900 +0.120 ALDERON IRON ORE CORP. ADV 50 0.290 0.290 0.290 -0.200 AGNICO EAGLE MINES LIMITED AEM 165 28.660 27.490 27.580 -0.820 ARGENT ENERGY TRUST AET.UN 70 0.810 0.770 0.810 -0.030 AG GROWTH INTERNATIONAL INC. AFN 11 52.100 51.280 51.970 +1.380 AG GROWTH INTL INC. 5.25% 31DEC19 AFN.DB.B 210 104.500 104.500 104.500 +0.250 AGF MANAGEMENT LTD. CL.B NV AGF.B 89 9.770 9.670 9.730 +0.100 ALAMOS GOLD INC. AGI 76 8.460 8.160 8.370 +0.030 ALDRIDGE MINERALS INC AGM 50 0.200 0.200 0.200 -0.090 AGT FOOD AND INGREDIENTS INC. AGT 30 26.000 24.150 24.710 -2.280 AGRIUM INC AGU 3 110.560 110.190 110.190 +1.290 ALTUS GROUP LIMITED AIF 11 23.240 22.880 22.880 -0.520 AIMIA INC. AIM 37 14.530 14.460 14.490 -0.020 ALIX RESOURCES CORP AIX 170 0.005 0.005 0.005 -0.005 ASANKO GOLD INC. AKG 26 2.040 1.960 1.980 -0.070 ALTAGAS LTD. ALA 89 41.710 40.370 41.010 +0.960 ALGOMA CENTRAL CORP 6.00% 31MAR18 ALC.DB 10 114.500 114.500 114.500 +2.000 ALABAMA GRAPHITE CORP. ALP 350 0.195 0.185 0.195 +0.020 ALTIUS MINERALS CORP. ALS 10 10.830 10.490 10.530 -0.190 ALVOPETRO ENERGY LTD. ALV 250 0.330 0.320 0.320 -0.140 AUTOMODULAR CORPORATION AM 10 2.080 2.080 2.080 +0.050 AINSWORTH LUMBER CO. LTD ANS 94 2.760 2.730 2.760 +0.090 ALLIED NEVADA GOLD CORP ANV 4 1.940 1.880 1.900 +0.160 SPHERE 3D CORPORATION ANY 5 8.720 8.710 8.710 -0.050 AFRICA OIL CORP AOI 346 2.660 2.610 2.640 -0.040 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 22 38.330 37.730 38.330 +0.540 ALGONQUIN POWER & UTILITIES CORP. AQN 121 10.180 9.850 10.100 +0.230 ARGONAUT GOLD INC. AR 154 1.970 1.810 1.840 -0.160 AECON GROUP INC ARE 193 11.330 11.020 11.270 -0.150 AECON GROUP INC. 5.50% 31DEC18 ARE.DB.B 5 ARCAN RESOURCES LTD. 6.50% 31OCT18 ARN.DB.B 50 33.000 32.000 32.000 -3.000 ARC RESOURCES LTD. ARX 112 26.410 25.800 25.820 -0.260 ALACER GOLD CORP. ASR 198 2.310 2.140 2.260 0.000 ATS AUTOMATION ATA 174 14.610 14.340 14.570 +0.130 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 140 41.120 40.590 40.870 +0.380 ATHABASCA OIL CORPORATION ATH 1224 2.530 2.310 2.420 -0.110 ATLANTIC POWER CORP. ATP 4 2.680 2.630 2.630 +0.010 AURICO GOLD INC. AUQ 46 4.100 3.930 4.010 -0.310 AUSTRALIAN BANC CAPITAL SEC. TRUST AUZ.UN 10 9.460 9.460 9.460 -0.150 AVIGILON CORPORATION AVO 22 16.560 16.230 16.300 -0.280 A&W REVENUE ROYALTIES INCOME FUND AW.UN 1 27.290 27.290 27.290 +0.050 ARTIS REIT AX.UN 45 15.740 15.560 15.690 +0.010 ANDERSON ENERGY LTD. 7.50% 31JAN16 AXL.DB 30 69.500 65.000 65.000 -11.000 AXIA NETMEDIA J AXX 3 2.860 2.860 2.860 -0.020 AMAYA GAMING GROUP INC. AYA 13 38.180 36.390 38.180 +1.010 BANRO CORP. BAA 5 0.155 0.155 0.155 -0.010 BADGER DAYLIGHTING LTD. BAD 67 29.880 29.080 29.460 +0.390 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 97 57.270 57.040 57.190 +0.760 BALMORAL RESOURCES LTD. BAR 28 1.180 1.170 1.180 +0.030 BLACKBERRY LIMITED BB 32 12.290 11.800 12.120 +0.520 BOMBARDIER INC. CL. B SV BBD.B 681 4.410 4.300 4.330 -0.070 COTT CORP BCB 4 7.560 7.200 7.560 +0.250 BCE INC. BCE 77 53.390 52.470 52.800 -0.410 BEAR CREEK MINING CORP BCM 28 1.600 1.530 1.570 -0.100 BLACK DIAMOND GROUP LIMITED BDI 50 17.020 16.430 16.550 -0.330 BIRD CONSTRUCTION INC. BDT 15 11.700 11.630 11.630 -0.060 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 64 64.330 63.950 63.950 +0.240 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 1 35.190 35.190 35.190 -0.640 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 9 34.940 34.730 34.870 +0.320 BIRCHCLIFF ENERGY LTD. BIR 166 10.120 9.500 9.710 +0.140 BNK PETROLEUM INC. BKX 10 0.390 0.390 0.390 -0.050 BALLARD POWER SYSTEMS INC BLD 3 2.460 2.460 2.460 +0.050 BANK OF MONTREAL BMO 43 81.740 80.970 81.650 -0.970 BANK OF MONTREAL CL B SERIES 15 BMO.PR.L 1 26.240 26.240 26.240 -0.210 BMO RESET 5 YR. CL. B PR. SERIES 23 BMO.PR.P 3 25.280 25.280 25.280 -0.250 BONTERRA ENERGY CORP. BNE 107 41.040 39.110 39.910 +0.150 BANKERS PETROLEUM LTD. BNK 989 3.250 3.130 3.180 -0.110 BONAVISTA ENERGY CORPORATION BNP 187 9.350 8.900 9.150 +0.140 BANK OF NOVA SCOTIA BNS 30 69.150 68.740 68.810 -0.450 BNS NON-CUM PREF SHARES SER 15 BNS.PR.M 1 25.990 25.990 25.990 +0.090 BANK OF NOVA SCOTIA 5 YR RESET PR SER 30 BNS.PR.Y 1 24.250 24.250 24.250 0.000 AMERICAS PETROGAS INC. BOE 10 0.255 0.255 0.255 -0.075 AIRBOSS AMERICA J BOS 98 11.300 10.850 11.200 +0.350 BTB REIT BTB.UN 8 4.810 4.810 4.810 0.000 BAYTEX ENERGY CORP. BTE 80 23.570 22.360 22.380 -0.270 B2GOLD CORP. BTO 948 2.080 1.910 2.080 +0.080 BROWNSTONE ENERGY INC. BWN 3350 0.020 0.020 0.020 -0.010 BELLATRIX EXPLORATION LTD BXE 557 4.660 4.320 4.530 +0.020 BOYD GROUP INCOME FUND BYD.UN 18 49.680 48.900 49.150 +2.160 CAE INC CAE 100 15.120 15.030 15.110 +0.080 CANAM GROUP INC. CAM 51 10.190 9.880 9.930 -0.100 CDN APARTMENT UN CAR.UN 32 25.870 25.760 25.810 -0.040 CASCADES INC CAS 150 6.650 6.580 6.580 +0.070 iSHARES 1-5 YEAR LADD CORP BND IND ETF CBO.A 4 19.490 19.490 19.490 -0.030 iSHARES BRIC INDEX ETF CBQ 5 23.160 23.160 23.160 +0.060 COGECO CABLE INC. SV CCA 29 64.590 63.490 64.160 -0.780 CCL INDUSTRIES INC. CL. B NV CCL.B 1 121.330 121.330 121.330 +1.330 CAMECO CORP CCO 67 21.070 20.070 20.070 -0.650 CATAMARAN CORPORATION CCT 84 58.260 57.850 58.080 +0.290 CANELSON DRILLING INC CDI 77 4.710 4.480 4.480 -0.150 COM DEV INTL CDV 1 3.760 3.760 3.760 -0.010 iSHARES S&P/TSX CDN DIV ARISTO IND ETF CDZ 5 26.620 26.600 26.600 +0.420 CENTAMIN PLC. CEE 35 0.820 0.820 0.820 -0.050 CATHEDRAL ENERGY SERVICES LTD. CET 2 3.290 3.210 3.210 -0.090 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 155 6.820 6.570 6.620 -0.160 CANACCORD GENUITY GROUP INC. CF 75 8.840 8.430 8.550 -0.070 CERF INCORPORATED CFL 7 2.180 2.180 2.180 -0.050 CANFOR CORP CFP 9 27.410 27.250 27.390 +0.140 CALFRAC WELL SERVICES LTD. CFW 104 11.860 11.150 11.160 -0.850 CENTERRA GOLD INC. CG 146 5.550 5.380 5.500 -0.110 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 59 2.610 2.480 2.520 -0.150 CINEPLEX INC. CGX 16 43.480 43.110 43.330 -0.160 CHEMTRADE LOGISTICS INCM FD 5.25%30JUN21 CHE.DB.B 30 102.250 102.250 102.250 -1.250 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 46 20.770 20.600 20.700 +0.010 CHOICE PROPERTIES REIT CHP.UN 13 11.080 11.060 11.070 +0.070 CHORUS AVIATION INC. CL B CHR.B 64 4.470 4.390 4.450 +0.080 CI FINANCIAL CORP. CIX 44 33.730 33.370 33.570 -0.090 CARDINAL ENERGY LTD. CJ 26 14.200 13.230 13.940 +0.660 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 65 22.080 21.640 21.880 +0.370 CALICO RESOURCES CORP. CKB 250 0.110 0.110 0.110 -0.040 CHINOOK ENERGY INC. CKE 82 1.380 1.300 1.340 +0.040 iSHARES 1-5 YEAR LADDERED GOV BD IN ETF CLF 10 19.260 19.260 19.260 -0.010 CONNACHER OIL & GAS LTD. CLL 580 0.055 0.055 0.055 -0.010 CLEARWATER SEAFOODS INCORPORATED CLR 15 11.460 11.070 11.460 +0.360 CELESTICA INC SV CLS 34 12.000 11.870 11.970 +0.080 CANADIAN IMPERIAL BANK OF COMMERCE CM 39 106.830 106.130 106.530 +0.820 COMPUTER MODELLING GROUP LTD CMG 57 12.310 12.060 12.200 -0.040 CANACOL ENERGY LTD CNE 335 2.720 2.520 2.520 -0.120 CONTINENTAL GOLD LIMITED CNL 128 2.450 2.300 2.320 -0.140 CDN NATURAL RES CNQ 201 39.370 38.020 39.270 +0.890 CANADIAN NATIONAL RAILWAY CO. CNR 57 78.740 77.680 78.370 +1.290 CANADIAN OIL SANDS LIMITED COS 493 13.930 13.310 13.380 -0.420 COXE COMMODITY STRATEGY FD CL A UNITS COX.UN 27 7.600 7.600 7.600 -0.180 CANADIAN PACIFIC RAILWAY LIMITED CP 10 221.460 217.190 221.460 +8.660 iSHARES S&P/TSX CDN PREF SHARE IND ETF CPD 30 16.330 16.310 16.310 -0.030 CRESCENT POINT ENERGY CORP. CPG 263 29.720 28.550 28.980 +0.390 CAPITAL POWER CORPORATION CPX 43 27.010 26.440 26.920 +0.090 CEQUENCE ENERGY LTD. CQE 30 1.270 1.200 1.230 +0.020 CREW ENERGY INC CR 267 6.670 6.180 6.180 -0.350 CRH MEDICAL CORPORATION CRH 86 1.420 1.380 1.400 +0.710 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 55 12.940 12.890 12.930 -0.030 CAPSTONE MINING CORP. CS 226 1.920 1.860 1.890 +0.020 CAPSTONE INFRASTRUCTURE CORP. CSE 83 4.000 3.960 4.000 -0.040 CHARTWELL RETIREMENT RESIDENCES CSH.UN 29 11.990 11.940 11.980 +0.090 CONTRANS GROUP INC. CSS 29 14.600 14.580 14.600 +0.030 CONSTELLATION SOFTWARE INC. CSU 56 333.120 330.000 331.010 +0.510 CORBY SPIRIT AND WINE LTD VOTING CLA A CSW.A 1 23.390 23.390 23.390 +0.250 CANADIAN TIRE CORPORATION CL. A NV CTC.A 19 129.510 129.080 129.170 +0.970 CITADEL INCOME FUND CTF.UN 6 3.340 3.340 3.340 -0.060 CYNAPSUS THERAPEUTICS INC. CTH 20 1.200 1.200 1.200 +0.070 CANADIAN UTILITIES LTD. CL.A NV CU 8 40.200 39.760 40.150 +0.270 COMINAR R E UN CUF.UN 201 18.850 18.640 18.810 +0.080 COPPER MINING CORPORATION CUM 130 1.800 1.720 1.720 -0.110 CANEXUS CORPORATION CUS 279 3.310 3.090 3.280 +0.070 CANEXUS CORPORATION 6% 31DEC20 CUS.DB.C 30 82.500 82.500 82.500 0.000 CANEXUS CORP. 6.5% 31DEC21 CUS.DB.D 90 87.500 87.000 87.000 -0.750 CENOVUS ENERGY INC. CVE 126 25.960 25.180 25.930 +0.560 CALVALLEY PETROLEUM INC. CVI.A 12 1.020 1.000 1.000 -0.130 CDN WESTERN BANK CWB 26 34.540 34.050 34.050 -0.540 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 36 27.940 27.620 27.910 +0.120 CURRENCY EXCHANGE INTERNATIONAL CORP. CXI 9 24.700 24.700 24.700 +4.900 CONCORDIA HEALTHCARE CORP. CXR 15 46.690 46.350 46.690 +0.240 DREAM OFFICE REIT D.UN 25 27.030 26.950 26.990 -0.010 DUNDEE CORP. CL.A SV DC.A 18 15.060 14.920 14.990 -0.130 DIRECTCASH PAYMENTS INC. DCI 5 17.400 17.400 17.400 +1.300 DOMINION DIAMOND CORPORATION DDC 22 19.220 18.940 19.020 -0.060 DELPHI ENERGY CORP. DEE 456 1.540 1.460 1.510 +0.050 DIVIDEND 15 SPLIT CORP II CL A DF 7 8.580 8.580 8.580 -0.130 DIVIDEND 15 SPLIT CORP PR A DF.PR.A 50 10.070 10.070 10.070 -0.070 DIVIDEND 15 SPLIT CORP DFN 5 11.820 11.820 11.820 -0.180 DIVIDEND 15 SPLIT CORP. DFN.PR.A 15 10.220 10.210 10.210 -0.030 DETOUR GOLD CORP. DGC 142 9.860 9.090 9.380 -0.020 DIVIDEND GROWTH SPLIT CORP. PREF DGS.PR.A 32 10.130 10.120 10.130 +0.020 DH CORPORATION DH 48 36.240 36.100 36.240 +0.410 DHX MEDIA LTD. COMMON VOTING DHX.B 183 9.530 9.270 9.490 +0.520 DOREL INDUSTRIES INC. CL.B SV DII.B 1 38.130 38.130 38.130 +0.160 DREAM INDUSTRIAL REIT DIR.UN 110 8.950 8.870 8.910 +0.020 DIVERSIFIED ROYALTY CORP. DIV 37 2.840 2.810 2.840 -0.060 HORIZONS U.S. DOLLAR CURRENCY ETF USD DLR.U 50 9.940 9.940 9.940 0.000 DENISON MINES CORP DML 1599 1.140 1.110 1.110 -0.020 DOLLARAMA INC. DOL 84 53.380 52.910 53.140 -0.120 BRP INC. DOO 11 27.190 26.710 26.710 -0.700 DUNDEE PRECIOUS METALS INC. DPM 129 3.180 2.890 3.040 -0.060 MEDICAL FACILITIES CORP. DR 3 18.530 18.460 18.530 -0.040 DREAM HARD ASSET ALT TRUST DRA.UN 71 6.380 6.360 6.360 +0.020 DREAM GLOBAL REIT DRG.UN 109 8.800 8.700 8.720 0.000 DREAM UNLIMITED CORP. DRM 9 11.190 11.090 11.130 -0.660 DIRTT ENVIRONMENTAL SOLUTIONS LTD. DRT 77 3.720 3.650 3.650 0.000 DIVIDEND SELECT 15 CORP. DS 1 10.250 10.250 10.250 +0.030 DESCARTES SYS DSG 75 17.880 17.430 17.710 +0.040 DEETHREE EXPLORATION LTD. DTX 112 5.410 5.100 5.170 -0.010 ENCANA CORP. ECA 145 18.180 17.710 17.770 -0.060 ENERCARE INC. ECI 45 15.610 15.440 15.460 -0.020 ENDEAVOUR SILVER CORP. EDR 55 3.180 2.880 2.920 -0.250 ENDEAVOUR MINING CORPORATION EDV 25 0.510 0.510 0.510 -0.020 EXALL ENERGY CORPORATION 7.75% 31MAR17 EE.DB 50 28.000 28.000 28.000 -1.000 ELEMENT FINANCIAL CORPORATION EFN 171 14.070 13.690 14.070 +0.130 ENERFLEX LTD. EFX 22 16.540 16.230 16.460 +0.120 EAGLE ENERGY TRUST EGL.UN 15 3.660 3.550 3.570 -0.170 EXCHANGE INCOME CORPORATION EIF 4 22.840 22.250 22.250 -0.990 EXCHANGE INCOME CORP 6.5% 31MAY17 EIF.DB.B 130 114.880 114.880 114.880 +0.530 CANOE EIT INCOME FUND TRUST EIT.UN 11 12.570 12.470 12.570 +0.150 ENGAGEMENT LABS INC. EL 25 0.510 0.510 0.510 0.000 EXCEL LATIN AMERICA BOND FUND ELA.UN 6 7.970 7.970 7.970 -0.480 ELDORADO GOLD ELD 202 7.910 7.520 7.680 -0.130 E-L FINANCIAL ELF 0 ELKWATER RESOURCES LTD ELW 40 0.130 0.130 0.130 0.000 EMERA INCORPORATED EMA 32 39.230 38.460 39.130 +0.220 EMPIRE COMPANY LTD. CL.A NV EMP.A 22 84.620 83.410 84.400 +0.900 ENBRIDGE INC ENB 99 52.970 52.060 52.590 +0.610 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 67 30.140 29.380 29.950 +0.980 ENERGULF RESOURCES INC ENG 30 0.220 0.220 0.220 -0.060 EPSILON ENERGY LTD. EPS 12 3.600 3.520 3.520 -0.240 EQUITABLE GROUP INC. EQB 2 68.750 68.750 68.750 +0.630 ENERPLUS CORPORATION ERF 369 15.370 14.450 14.540 +0.180 ENSIGN ENERGY SERVICES INC. ESI 437 10.960 10.320 10.380 -0.390 ENGHOUSE SYSTEMS LTD. ESL 3 39.250 39.240 39.240 +0.090 ESSENTIAL ENERGY SERVICES LTD. ESN 48 1.640 1.610 1.620 0.000 ESPIAL GROUP INC. ESP 1 1.440 1.440 1.440 -0.010 EXTENDICARE INC. EXE 66 6.790 6.630 6.640 -0.140 EXO U INC. EXO 10 3.190 3.190 3.190 -0.090 FIRST CAPITAL REALTY INC. FCR 14 18.530 18.420 18.480 -0.160 FISSION URANIUM CORP. FCU 25 0.920 0.910 0.920 +0.030 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 8 602.930 597.000 599.980 +5.950 FIRST QUANTUM J FM 1438 19.190 17.830 18.170 -0.110 FIRST NATIONAL FINANCIAL CORPORATION FN 1 24.770 24.770 24.770 +0.480 FRANCO-NEVADA CORPORATION FNV 67 59.790 57.590 59.130 -0.200 FIRST MAJESTIC SILVER CORP FR 58 4.930 4.590 4.590 -0.310 CANYON SERVICES GROUP INC. FRC 450 9.650 9.070 9.110 -0.410 FREEHOLD ROYALTIES LTD. FRU 31 19.530 19.230 19.240 +0.010 FIRSTSERVICE CORPORATION SV FSV 5 62.900 61.770 62.700 +1.800 FINANCIAL 15 SPLIT CORP FTN 150 FINANCIAL 15 SPLIT CORP FTN.PR.A 327 10.050 10.030 10.050 -0.060 FORTIS INC FTS 32 40.290 39.860 40.200 -0.060 FORTIS INC. FXD RATE PR SERIES M FTS.PR.M 17 25.650 25.640 25.650 -0.030 FINNING INTL FTT 131 24.490 23.720 24.290 -0.480 FORTUNA SILVER MINES INC FVI 38 4.870 4.550 4.640 -0.160 GOLDCORP INC G 127 23.810 23.180 23.250 -0.870 GABRIEL RES J GBU 5 0.590 0.590 0.590 -0.010 GREAT CANADIAN GAMING CORP GC 104 22.310 21.970 22.010 -0.260 GLOBAL DIVIDEND GROWERS INCOME FUND GDG.UN 30 11.400 11.260 11.400 +0.350 GIBSON ENERGY INC. GEI 10 26.160 25.600 26.160 +0.960 GRAPHENE 3D LAB INC. GGG 20 1.220 1.220 1.220 -0.260 CGI GROUP INC. CL.A SV GIB.A 144 42.000 41.320 41.410 -0.220 GILDAN ACTIVEWEAR INC. GIL 61 67.620 66.630 67.500 +1.150 GLENTEL INC GLN 113 25.400 25.250 25.250 -0.190 GMP CAPITAL INC. GMP 2 6.000 6.000 6.000 0.000 BSM TECHNOLGIES INC GPS 14 1.260 1.260 1.260 -0.010 GOLDEN ARROW RES CORP GRG 20 0.240 0.240 0.240 +0.040 GRANITE REIT GRT.UN 3 41.780 41.650 41.710 +1.660 GOLD RESERVE INC GRZ 6 4.150 4.100 4.100 -0.150 GLUSKIN SHEFF + ASSOCIATES INC. GS 21 27.640 27.240 27.390 -0.060 GRAN TIERRA ENERGY INC GTE 122 4.250 4.090 4.130 +0.130 KNIGHT THERAPEUTICS INC. GUD 35 6.850 6.710 6.850 +0.150 GUYANA GOLDFIELDS INC GUY 52 3.070 2.950 2.950 -0.100 GREAT-WEST LIFECO INC GWO 103 33.260 32.940 33.110 +0.050 GEAR ENERGY LTD GXE 115 2.790 2.540 2.750 -0.010 GUESTLOGIX INC GXI 10 1.000 1.000 1.000 +0.010 HUDSON S BAY COMPANY HBC 67 23.950 23.750 23.820 -0.080 HUDBAY MINERALS INC. HBM 139 8.730 8.220 8.250 -0.210 HOME CAPITAL GROUP INC. HCG 13 51.510 50.980 51.360 -0.200 HORIZONS BETAPRO S&P/TSX CAP ENBEAR ETF HED 64 16.560 15.990 15.990 -0.670 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 30 4.250 4.160 4.250 +0.270 HORIZONS ACTIVE FLOATING RATE BOND ETF C HFR 47 10.160 10.150 10.150 -0.010 HORIZONS BETAPRO S&P/TSX CAP FINS BL ETF HFU 8 25.910 25.870 25.870 -0.350 HORIZONS BETAPRO S&P/TSX 60 INVERSE ETF HIX 5 8.070 8.070 8.070 0.000 HIGH LINER HLF 15 21.450 21.450 21.450 -0.050 HARD CREEK NICKEL CORP. HNC 100 0.025 0.020 0.025 0.000 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 32 6.710 6.700 6.700 +0.240 HORIZON NORTH LOGISTICS HNL 177 2.790 2.670 2.690 0.000 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 2137 7.370 6.990 7.250 +0.400 AMERICAN HOTEL INCOME PROPERTIES REIT LP HOT.UN 20 10.050 10.000 10.000 -0.130 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 644 4.690 4.490 4.600 -0.220 H & R REAL EST UN HR.UN 274 22.570 22.380 22.500 0.000 HARTE GOLD CORP HRT 160 0.055 0.055 0.055 -0.010 HUSKY ENERGY INC. HSE 372 24.970 23.920 24.160 -0.260 HORIZONS BPRO S&P 500 VIX SHT BULL ETF HVU 2 11.400 11.400 11.400 -4.300 HIGH ARCTIC ENERGY SERVICES HWO 42 3.860 3.780 3.860 +0.090 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 102 4.980 4.950 4.950 -0.050 HORIZONS S&P/TSX 60 INDEX ETF HXT 11 27.290 27.250 27.250 0.000 ITHACA ENERGY INC IAE 206 1.170 1.110 1.120 0.000 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 25 47.160 46.670 47.000 -0.570 IND ALLIANCE INS & FIN SERV. 6% A SER E IAG.PR.E 14 25.960 25.960 25.960 -0.020 IVANHOE ENERGY IE 10 0.940 0.930 0.930 -0.250 INTACT FINANCIAL CORPORATION IFC 65 79.860 79.050 79.260 -0.100 INTERFOR CORPORATION IFP 80 18.420 17.650 18.380 +0.460 IGM FINANCIAL INC. IGM 21 46.830 46.510 46.520 -0.220 IMPERIAL METALS CORP. III 9 8.610 8.490 8.590 -0.130 IKKUMA RESOURCES CORP IKM 160 1.310 1.270 1.280 -0.020 IAMGOLD CORP IMG 84 2.630 2.490 2.520 -0.130 IMPERIAL OIL IMO 117 52.110 50.700 51.710 +1.240 IMAX CORP IMX 6 35.410 35.210 35.370 +0.160 IONA ENERGY INC. INA 5 0.110 0.110 0.110 -0.030 INCOME FIN UN INC.UN 8 10.800 10.800 10.800 +0.100 INNERGEX RENEWABLE ENERGY INC. INE 25 11.210 11.000 11.210 +0.210 INNVEST REIT TRUST UNIT INN.UN 197 5.470 5.390 5.430 +0.080 INTER PIPELINE LTD. IPL 376 31.900 30.290 31.240 +0.590 THE INTERTAIN GROUP LIMITED IT 27 16.510 16.110 16.450 -0.410 INTERTAPE POLYMER ITP 30 19.750 19.430 19.500 +0.260 IVANHOE MINES LTD. IVN 65 1.020 0.950 0.950 -0.050 JUST ENERGY GROUP INC. JE 54 5.750 5.450 5.710 +0.400 KINROSS GOLD CORP K 609 3.540 3.320 3.370 -0.080 KLONDEX MINES LTD. KDX 7 1.890 1.870 1.890 +0.010 KELT EXPLORATION LTD. KEL 230 7.940 7.380 7.480 -0.260 KEYERA CORP. KEY 126 82.540 78.500 82.000 +3.750 KIRKLAND LAKE GOLD INC. KGI 65 3.650 3.390 3.400 -0.350 STELLAR BIOTECHNOLOGIES INC. KLH 23 1.450 1.390 1.390 -0.070 KILLAM PROPERTIES INC. KMP 41 10.640 10.580 10.610 -0.050 LOBLAW COMPANIES LIMITED L 110 62.480 60.600 60.900 -1.090 LAURENTIAN BANK LB 11 50.660 50.420 50.600 -0.100 BROMPTON LIFECO SPLIT CORP PREF SHARES LCS.PR.A 20 10.100 10.100 10.100 -0.020 LEGACY OIL AND GAS INC. LEG 303 2.700 2.510 2.540 -0.100 CDN LIFE COS SPLIT CORP. 2012 PR LFE.PR.B 5 10.270 10.270 10.270 -0.010 LABRADOR IRON ORE ROYALTY CORPORATION LIF 56 16.820 16.070 16.570 +0.370 LIQUOR STORES N.A. LTD. LIQ 1 14.660 14.660 14.660 -0.250 LINAMAR CORP LNR 39 67.600 66.580 66.580 -0.610 LOYALIST GROUP LIMITED LOY 100 0.455 0.455 0.455 +0.005 LONG RUN EXPLORATION LTD LRE 1369 1.850 1.710 1.720 -0.070 LAKE SHORE GOLD CORP. LSG 20 0.950 0.930 0.930 -0.050 LIGHTSTREAM RESOURCES LTD. LTS 659 2.360 2.080 2.190 -0.190 LUCARA DIAMOND CORP LUC 127 2.300 2.270 2.300 0.000 LUNDIN MINING CORP. LUN 4505 5.480 5.190 5.260 -0.070 LEISUREWORLD SENIOR CARE CORP LW 4 13.820 13.750 13.820 -0.020 LEGUMEX WALKER INC. LWP 1 2.620 2.620 2.620 -0.200 LEUCROTTA EXPLORATION INC. LXE 3 1.530 1.480 1.480 -0.060 MAG SILVER CORP. MAG 19 7.850 7.360 7.500 -0.540 MAGELLAN AEROSPACE CORP. MAL 4 14.270 13.950 14.270 +0.970 ASTON HILL ADVANTAGED BOND FUND MBB.UN 25 12.460 12.460 12.460 +0.280 MANITOBA TELECOM MBT 14 28.590 28.260 28.410 -0.170 MACRO ENTERPRISES INC. MCR 1 2.050 2.050 2.050 -0.380 MACDONALD DETTWILER MDA 7 91.250 90.420 90.430 +1.000 MAJOR DRILLING GRP MDI 14 6.150 5.930 5.950 -0.260 MEG ENERGY CORP. MEG 337 18.350 17.290 17.550 +0.360 MANITOK ENERGY INC. MEI 158 1.170 1.080 1.150 0.000 MAINSTREET EQ J MEQ 1 37.900 37.900 37.900 -1.500 MANULIFE FIN MFC 248 22.730 22.540 22.620 -0.010 MANULIFE FINANCIAL CORP CLASS A MFC.PR.A 20 25.280 25.280 25.280 -0.180 MANULIFE FINANCIAL CORP RCPTS. MFC.R 2 22.620 22.610 22.620 -0.120 MAPLE LEAF FOODS MFI 44 18.610 18.300 18.310 -0.450 MAGNA INTERNATIONAL INC. COMMON MG 22 123.710 122.940 123.540 +0.550 GENWORTH MI CANADA INC. MIC 36 40.120 39.990 40.050 -0.080 MACARTHUR MINERALS LIMITED MMS 750 0.065 0.065 0.065 -0.155 MINERAL MOUNTAIN RESOURCES LTD. MMV 10 0.025 0.025 0.025 0.000 MITEL NETWORKS CORPORATION MNW 1 11.950 11.950 11.950 -0.200 NORTHWEST INTER HEALTHCARE PROPE REIT MOB.UN 15 2.100 2.100 2.100 -0.020 MAPAN ENERGY LTD. MPG 16 1.100 1.100 1.100 0.000 MOUNTAIN PROV J MPV 1 5.210 5.210 5.210 -0.070 MARQUEE ENERGY LTD. MQL 10 0.570 0.570 0.570 -0.080 MARTINREA INTERNATIONAL INC. MRE 81 10.080 9.820 9.930 +0.060 MORGUARD N.A. RESIDENTIAL REIT MRG.UN 6 10.000 10.000 10.000 -0.030 METRO INC. MRU 16 92.440 90.550 90.590 +0.080 MORNEAU SHEPELL INC. MSI 12 16.710 16.700 16.700 -0.030 MILESTONE APARTMENTS REIT MST.UN 3 12.360 12.330 12.330 -0.140 TIMBERCREEK SENIOR MTGE INV CORP. MTG 54 8.800 8.800 8.800 -0.030 MULLEN GROUP LTD. MTL 80 23.230 22.250 22.820 +0.220 MTY FOOD GROUP INC MTY 3 34.000 33.900 33.900 -0.810 MADALENA ENERGY INC. MVN 5 0.260 0.260 0.260 -0.005 METHANEX CORP MX 34 58.170 57.390 57.650 +0.160 NATIONAL BANK OF CANADA NA 131 52.340 51.800 51.800 -0.580 NATIONAL BK OF CDA PR SERIES 32 NA.PR.W 34 25.140 25.110 25.110 -0.130 NEWALTA CORPORATION NAL 61 16.680 16.350 16.500 -0.400 NORBORD INC. NBD 19 23.360 23.130 23.130 0.000 NORTHERN BLIZZARD RES. INC. NBZ 24 11.370 10.990 11.270 +0.260 NEW FLYER INDUSTIRES INC. NFI 13 12.650 12.640 12.650 -0.280 NOVAGOLD RES INC. NG 15 3.220 3.120 3.120 -0.080 NEW GOLD INC. NGD 153 5.160 4.940 4.970 -0.190 NORTHSTAR HEALTHCARE INC. NHC 25 2.520 2.290 2.520 +0.420 NORANDA INCOME FUND NIF.UN 50 2.130 2.050 2.130 +0.130 NEULION INC. NLN 172 1.190 1.170 1.190 +0.020 NORTH AMERICAN ENERGY PARTNERS INC. NOA 1 4.930 4.930 4.930 +0.040 NORONT RES LTD NOT 120 0.290 0.290 0.290 -0.020 NORTHLAND POWER INC. NPI 232 16.260 15.950 16.250 -0.090 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 7 25.590 25.410 25.430 -0.120 NEVSUN RES J NSU 7 4.530 4.500 4.530 +0.070 NEPTUNE TECHNOLOGIES & BIORESSOURCESINC. NTB 7 2.170 2.170 2.170 -0.190 NUVISTA ENERGY LTD. NVA 140 7.910 7.620 7.650 -0.180 THE NORTH WEST COMPANY INC. NWC 6 24.310 24.230 24.310 +0.260 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 119 9.160 9.120 9.150 +0.030 OBAN MINING CORPORATION OBM 1848 0.095 0.095 0.095 -0.095 ONEX CORPORATION SV OCX 55 64.080 62.810 63.020 -0.930 OCEANAGOLD CORP. OGC 361 2.170 2.050 2.070 -0.150 OSISKO GOLD ROYALTIES LTD. OR 39 14.370 13.760 14.070 +0.170 OIL SANDS SECTOR FUND OSF.UN 10 5.490 5.490 5.490 +0.290 OCP SENIOR CREDIT FUND OSL.UN 20 9.930 9.930 9.930 0.000 OPEN TEXT CORP OTC 33 67.130 65.720 65.820 -1.080 PRIMERO MINING CORP. P 37 5.050 4.750 4.750 -0.420 PAN AMERICAN J PAA 32 11.550 11.110 11.190 -0.290 PRECISION DRILLING CORPORATION PD 186 7.740 7.170 7.170 -0.160 PALADIN RESOURCES LTD. PDN 10 0.315 0.315 0.315 -0.005 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 179 33.920 33.260 33.640 +0.180 PREMIER GOLD MINES LTD. PG 11092 2.190 1.980 2.010 -0.190 PENGROWTH ENERGY CORPORATION PGF 243 3.660 3.420 3.450 -0.070 PENGROWTH ENGY CORP. 6.25% 31MAR17 PGF.DB.B 10 98.500 98.500 98.500 -1.500 PHX ENERGY SERVICES CORP. PHX 3 9.300 9.280 9.300 -0.220 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 152 27.000 26.740 26.800 -0.200 PARKLAND FUEL CORPORATION PKI 20 21.240 20.660 21.110 +0.320 PROMETIC LIFE SCIENCES INC. PLI 294 2.030 1.980 1.990 -0.040 PARALLEL ENERGY TRUST PLT.UN 402 1.430 1.180 1.390 -0.070 PERPETUAL ENERGY INC. PMT 86 1.330 1.310 1.310 -0.030 PINECLIFF ENERGY INC. PNE 293 1.760 1.650 1.650 -0.100 PANORIENT ENERGY CORP. POE 29 1.790 1.770 1.770 +0.060 POTASH CORPORATION OF SASKATCHEWAN INC POT 121 39.730 39.070 39.090 +0.390 PARAMOUNT RESOURCES LTD. POU 237 36.660 34.320 34.410 -1.210 POWER CORPORATION OF CANADA SV POW 104 32.690 32.460 32.610 +0.090 PEMBINA PIPELINE CORPORATION PPL 154 38.800 37.450 38.000 +0.960 PAINTED PONY PETROLEUM LTD. PPY 162 9.500 8.930 9.050 -0.020 PACIFIC RUBIALES ENERGY CORP PRE 96 10.300 9.760 9.760 -0.480 PETROWEST CORPORATION PRW 30 0.640 0.600 0.640 +0.010 PULSE SEISMIC INC. PSD 20 3.020 2.950 2.950 +0.050 PASON SYSTEMS INC. PSI 14 25.150 24.860 24.880 +0.130 PRAIRIESKY ROYALTY LTD. PSK 276 34.190 33.540 33.870 +0.500 PETROAMERICA OIL CORP. PTA 45 0.170 0.170 0.170 -0.075 POET TECHNOLOGIES INC. PTK 20 1.560 1.560 1.560 -0.010 PURE TECHNOLOGIES LTD. PUR 8 7.700 7.590 7.590 -0.410 PRETIUM RESOURCES INC. PVG 31 6.710 6.370 6.470 -0.090 PWC CAPITAL INC. PWC 6000 0.390 0.390 0.390 -0.670 POWER FINANCIAL CORP. PWF 92 35.890 35.360 35.860 +0.270 POWER FIN SER A PR PWF.PR.A 250 19.150 19.150 19.150 -0.950 PENN WEST PETROLEUM LTD. PWT 261 4.000 3.700 3.780 -0.030 PAREX RESOURCES INC. PXT 294 8.000 7.490 7.490 -0.210 BLACKPEARL RESOURCES INC. PXX 281 1.230 1.180 1.190 -0.020 QUEBECOR INC. CL.B SV QBR.B 106 31.430 31.200 31.310 +0.190 QUESTERRE ENERGY CORP QEC 10 0.420 0.420 0.420 -0.210 QUESTOR TECHNOLOGY INC. QST 1 2.980 2.980 2.980 -0.180 ROMARCO MINERALS INC. R 70 0.520 0.520 0.520 -0.030 RITCHIE BROS AUCTIONEERS INC. RBA 9 29.750 29.630 29.680 +0.510 RDM CORP RC 9 2.600 2.600 2.600 -0.330 RICHELIEU HARDWARE RCH 30 55.890 55.750 55.800 -0.510 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 18 45.840 45.480 45.500 -0.380 ROCK ENERGY INC. RE 159 3.320 3.000 3.040 -0.160 CDN REAL ESTATE UN REF.UN 65 48.710 48.380 48.620 +0.310 RIOCAN REAL EST UN REI.UN 94 27.200 26.940 27.040 -0.010 REKO INTL GROUP REK 10 2.870 2.870 2.870 -0.030 REITMANS CANADA LTD. CL.A NV RET.A 2 5.780 5.780 5.780 +0.020 RICHMONT MINES RIC 5 3.720 3.590 3.720 +0.210 RIO ALTO MINING LIMITED RIO 84 2.870 2.740 2.760 -0.100 REDKNEE SOLUTIONS INC. RKN 25 3.720 3.630 3.650 -0.030 ROCKY MOUNTAIN DEALERSHIPS INC. RME 2 9.640 9.590 9.640 -0.100 RETROCOM REIT RMM.UN 43 3.980 3.960 3.980 -0.040 RMP ENERGY INC. RMP 627 5.410 4.850 5.180 +0.110 RUBICON MINERALS CORP. RMX 207 1.240 1.130 1.130 -0.090 TRANSALTA RENEWABLES INC. RNW 4 11.960 11.920 11.920 -0.070 RONA INC. RON 23 13.860 13.670 13.710 -0.060 RAGING RIVER EXPLORATION INC. RRX 485 6.160 5.630 5.900 -0.030 ROGERS SUGAR INC. RSI 85 4.690 4.640 4.680 +0.100 ARTEK EXPLORATION LTD. RTK 84 1.900 1.800 1.810 -0.190 RUSSEL METALS RUS 38 28.900 28.630 28.740 -0.210 ROYAL BANK OF CANADA RY 72 82.210 80.930 81.620 -0.990 RBC NON CUM FIRST PREF SHARE SER AF RY.PR.F 15 25.830 25.830 25.830 +0.130 SHERRITT INTL RV S 275 2.550 2.360 2.380 -0.220 SAPUTO INC. SAP 93 34.690 34.260 34.560 +0.270 ST. ANDREW GOLDFIELDS LTD. SAS 30 0.250 0.245 0.250 -0.005 SABINA GOLD & SILVER CORP. SBB 5 0.380 0.380 0.380 -0.025 BROMPTON SPLIT BANC CORP. PREFERRED SBC.PR.A 25 10.270 10.270 10.270 -0.080 SHAWCOR LTD SCL 41 43.020 41.880 41.880 -2.170 SPROTT RESOURCE CORP SCP 61 1.780 1.750 1.750 -0.050 STRAD ENERGY SERVICES LTD. SDY 19 4.240 4.020 4.240 +0.240 SEABRIDGE GOLD INC. SEA 5 8.790 8.680 8.790 -0.080 SECURE ENERGY SERVICES INC. SES 177 16.600 16.050 16.330 +0.200 SPHINX RESOURCES LTD SFX 10 0.075 0.075 0.075 SPYGLASS RESOURCES CORP SGL 10 0.610 0.610 0.610 -0.010 SURGE ENERGY INC. SGY 758 4.480 4.220 4.250 -0.290 SPROTT INC SII 53 2.400 2.290 2.300 -0.090 STELLA JONES INC SJ 9 35.150 34.220 35.150 +0.070 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 155 30.950 30.750 30.880 +0.070 SUN LIFE FINANCIAL INC. SLF 48 42.650 42.170 42.320 -0.150 SILVER WHEATON CORP. SLW 407 24.180 23.460 23.650 -0.600 STRATEGIC METALS LTD SMD 150 0.300 0.300 0.300 -0.095 SEMAFO J SMF 290 3.610 3.330 3.370 -0.250 SNC-LAVALIN SV SNC 41 41.100 40.270 41.070 +0.050 STRATEGIC OIL & GAS LTD SOG 50 0.230 0.230 0.230 -0.090 STUART OLSON INC. SOX 2 6.870 6.860 6.860 -0.590 SUPERIOR PLUS CORP. SPB 15 12.630 12.540 12.590 +0.050 SPARTAN ENERGY CORP. SPE 3832 2.760 2.490 2.590 +0.100 STORM RESOURCES LTD. SRX 66 4.960 4.840 4.900 +0.110 SANDSTORM GOLD LTD. SSL 73 3.310 3.110 3.120 -0.200 SILVER STANDARD RES INC. SSO 15 6.400 6.110 6.110 -0.380 STUDENT TRANSPORTATION INC. COMMON STB 9 7.250 7.200 7.200 -0.010 STANTEC INC STN 15 31.350 31.070 31.070 -1.010 SUNCOR ENERGY INC. SU 273 37.780 36.610 36.610 +0.140 SOLIUM CAPITAL INC. SUM 4 7.000 7.000 7.000 -0.200 SANDVINE CORPORATION SVC 67 2.940 2.860 2.940 +0.090 SILVERCREST MINES INC SVL 2 1.460 1.460 1.460 0.000 SILVERCORP METALS INC. SVM 26 1.630 1.500 1.500 -0.110 SAVANNA ENERGY SERVICES CORP SVY 141 4.500 4.100 4.150 -0.330 SIERRA WIRELESS SW 69 44.360 41.430 44.230 +3.020 SUPREMEX INC. SXP 10 3.040 3.040 3.040 -0.060 TELUS CORPORATION T 268 43.150 41.700 41.940 -1.420 TRANSALTA CORPORATION TA 54 10.950 10.880 10.920 0.000 TAG OIL LTD TAO 8 1.550 1.550 1.550 +0.010 TWIN BUTTE ENERGY LTD. TBE 4468 1.130 1.040 1.090 +0.020 TECK RESOURCES LTD. CL.B SV TCK.B 233 17.890 17.110 17.110 -0.080 TRANSCONTINENTAL INC. CL A SV TCL.A 61 14.890 14.680 14.740 -0.050 THOMPSON CREEK METALS COMPANY TCM 79 1.850 1.750 1.760 -0.080 TRICON CAPITAL GROUP INC. TCN 33 8.660 8.500 8.570 +0.050 TRICAN WELL TCW 575 7.510 6.870 7.010 -0.240 TORONTO-DOMINION BANK TD 68 57.440 56.790 56.800 -0.320 TD BANK 5 YR RESET CL A PR SERIES 1 TD.PF.A 1 25.540 25.540 25.540 -0.060 TRINIDAD DRILLING LTD. TDG 103 5.780 5.550 5.560 -0.120 TRILOGY ENERGY CORP. TET 222 10.150 9.500 10.020 +0.390 TRANSFORCE INC. TFI 60 29.090 28.920 28.950 -0.120 TRANSGLOBE J TGL 136 3.890 3.550 3.560 -0.060 TIM HORTONS INC. THI 6 94.190 94.170 94.190 -2.430 TAHOE RESOURCES INC. THO 22 16.230 15.560 15.610 -0.820 TOROMONT IND TIH 48 28.640 28.100 28.590 +0.140 TEKMIRA PHAMACEUTICALS CORP TKM 5 16.160 16.040 16.040 +0.470 TASEKO MINES LTD. TKO 17 1.380 1.380 1.380 -0.010 TALISMAN ENERGY INC. TLM 929 5.480 5.110 5.300 +0.160 TEMBEC INC. TMB 15 2.810 2.790 2.790 -0.100 TITAN MEDICAL INC TMD 25 1.490 1.430 1.440 -0.030 TIMMINS GOLD CORP TMM 69 1.130 1.080 1.100 -0.080 TRUE NORTH APARTMENT REIT TN.UN 27 8.050 8.000 8.000 -0.050 TORC OIL & GAS LTD. TOG 79 8.450 8.040 8.160 +0.190 TOLIMA GOLD INC. TOM 2000 0.015 0.015 0.015 -0.005 TORO OIL & GASS LTD. RTS. TOO.RT 1200 0.005 0.005 0.005 TSO3 INC TOS 20 1.550 1.510 1.510 +0.010 TOTAL ENERGY SERVICES INC. TOT 21 16.710 16.560 16.580 -0.260 TOURMALINE OIL CORP. TOU 34 38.610 37.750 38.160 -0.190 TEMPLE HOTELS INC. TPH 98 3.890 3.770 3.820 -0.040 THOMSON REUTERS CORP. TRI 60 45.490 45.020 45.330 +0.070 THOMSON REUTERS CORP II PR TRI.PR.B 35 18.100 18.100 18.100 +0.230 TORO RESOURCES CORP. TRK 2500 0.005 0.005 0.005 -0.010 TRANSCANADA CORPORATION TRP 68 55.170 54.000 54.910 +0.750 TRANSCANADA CORP 1ST PR SER 7 TRP.PR.D 1 25.440 25.440 25.440 +0.110 TRANSCANADA CORP PR SERIES 9 TRP.PR.E 3 25.700 25.700 25.700 +0.010 TURQUOISE HILL RESOURCES LTD. TRQ 74 3.780 3.600 3.720 +0.180 TORSTAR CORP. CL. B NV TS.B 23 6.540 6.400 6.410 -0.110 TREE ISLAND STEEL LTD. TSL 6 1.990 1.990 1.990 -0.010 TREVALI MINING CORPORATION TV 5 0.990 0.990 0.990 -0.010 TAMARACK VALLEY ENERGY LTD. TVE 393 3.470 2.980 3.210 +0.210 TOREX GOLD RESOURCES INC. TXG 491 1.400 1.320 1.350 -0.040 TREZ CAPITAL MORTGAGE INV. CORP. TZZ 20 7.710 7.670 7.670 -0.140 URANIUM PARTICIPATION CORP. U 42 5.210 5.090 5.090 -0.160 UEX CORP UEX 115 0.295 0.285 0.295 0.000 DOMTAR CORPORATION UFS 1 46.750 46.750 46.750 +1.270 UNI SELECT INC UNS 1 28.760 28.760 28.760 -0.240 URTHECAST CORP. UR 2 1.310 1.310 1.310 -0.050 VERMILION ENERGY INC. VET 70 51.960 50.540 50.620 -0.540 VIRGINIA MINES INC. VGQ 5 12.720 12.600 12.680 +0.180 SEVEN GENERATIONS ENERGY LTD. VII 100 17.910 16.630 17.420 +1.200 5N PLUS INC. VNP 24 2.340 2.230 2.280 -0.050 VALENER INC. VNR 1 16.150 16.150 16.150 -0.170 VALEANT PHARMACEUTICALS INTL INC. VRX 13 167.020 165.410 166.860 +1.910 VANGUARD CDN SHORT-TERM BOND INDEX ETF VSB 9 24.760 24.760 24.760 0.000 VERESEN INC. VSN 71 17.470 16.820 17.320 +0.340 VERESEN INC. PR. SER. A VSN.PR.A 109 25.400 25.400 25.400 -0.250 WHITECAP RESOURCES INC. WCP 886 11.820 11.310 11.520 +0.130 WESTERN FOREST PRODUCTS INC. WEF 599 2.500 2.400 2.500 +0.100 WESTERNONE INC. WEQ 15 3.970 3.510 3.970 +0.700 WEST FRASER TIMBER WFT 81 59.980 59.040 59.690 +0.680 WI-LAN INC WIN 60 3.640 3.580 3.590 +0.030 WESTJET AIRLINES LTD. WJA 360 34.330 33.800 34.200 +0.640 WAJAX CORP WJX 1 31.270 31.270 31.270 -0.930 GEORGE WESTON LIMITED WN 45 102.280 100.330 101.330 -1.190 WINPAK LTD WPK 4 30.400 30.290 30.300 +0.310 WESTPORT INNOV WPT 30 4.720 4.460 4.460 -0.140 WESTERN ENERGY SVCS CORP WRG 131 6.120 5.840 6.000 -0.050 WSP GLOBAL INC. WSP 237 35.900 33.800 34.500 +0.920 WESTSHORE TERMINALS INVESTMENT CORP. WTE 12 31.750 31.380 31.670 -0.170 iSHARES CANADIAN UNIVERSE BOND INDEX ETF XBB 10 31.210 31.210 31.210 -0.130 iSHARES CANADIAN CORPORATE BD INDEX ETF XCB 21 21.280 21.280 21.280 -0.090 XTREME DRILLING AND COIL SERVICES CORP. XDC 80 2.430 2.350 2.430 -0.070 iSHARES S&P/TSX CAPPED ENERGY INDEX ETF XEG 167 14.690 14.370 14.410 +0.070 iSHARES S&P/TSX CAPPED FINANCIALS INDEX XFN 25 32.470 32.470 32.470 -0.150 iSHARES S&P/TSX GLOBAL GOLD INDEX ETF XGD 164 9.550 9.300 9.330 -0.250 iSHARES CORE S&P/TSX CAPPED COMP IND ETF XIC 204 23.280 23.190 23.280 -0.170 iSHARES S&P/TSX 60 INDEX ETF XIU 750 21.740 21.580 21.620 -0.030 iSHARES S&P/TSX CAPPED MATS INDEX ETF XMA 5 12.020 11.880 12.010 -0.010 iSHARES S&P/TSX N AM PR STOCK INDEX ETF XPF 1 19.850 19.850 19.850 +0.110 iSHARES S&P/TSX CAPPED REIT INDEX ETF XRE 1 16.510 16.510 16.510 +0.030 SIRIUS XM CANADA HOLDINGS INC. SV XSR 15 5.560 5.370 5.560 +0.220 YIELDPLUS INCOME FUND YP.UN 10 7.290 7.290 7.290 +0.140 YAMANA GOLD INC YRI 346 4.640 4.450 4.460 -0.160 ZARGON OIL & GAS LTD. ZAR 22 5.460 5.310 5.460 +0.180 ZCL COMPOSITES ZCL 6 6.900 6.900 6.900 -0.070 BMO S&P/TSX CAPPED COMPOSITE INDEX ETF ZCN 45 19.920 19.820 19.820 -0.570 BMO CANADIAN DIVIDEND ETF ZDV 38 17.450 17.410 17.410 -0.180 BMO S&P/TSX EQUAL WEIGHT BANKS INDEX ETF ZEB 106 24.280 24.160 24.220 -0.170 ZENYATTA VENTURES LTD. ZEN 41 1.870 1.750 1.810 -0.050 BMO S&P/TSX EQU WT OIL & GAS INDEX ETF ZEO 1 12.960 12.960 12.960 -1.220 BMO EQUAL WEIGHT REIT INDEX ETF ZRE 1 19.930 19.930 19.930 -0.060 Trades: 27,477 Total Volume: 10,099,853 Total Value: $81,184,419 Advanced: 215 Declined: 333 Unchanged: 3,777 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.