Pure Trading Daily Market Summary December 03 2014 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDTL REAL ESTATE TR AAR.UN 279 4.540 4.520 4.520 -0.020 ADVANTAGE OIL & GAS LTD. AAV 76 5.300 5.030 5.190 +0.170 ATHABASCA MINERALS INC ABM 7 1.230 1.220 1.230 +0.070 ABSOLUTE SOFTWARE CORP. ABT 10 7.970 7.850 7.970 +0.170 BARRICK GOLD CORPORATION ABX 103 14.170 13.830 14.040 +0.440 AIR CANADA AC 75 11.610 11.460 11.460 -0.040 ATCO LTD. CL.I NV ACO.X 8 48.150 47.410 48.150 +0.280 AUTOCANADA INC. ACQ 37 51.970 50.080 50.250 -1.030 ALARIS ROYALTY CORP AD 20 35.370 35.020 35.240 +0.340 AGNICO EAGLE MINES LIMITED AEM 250 28.970 27.840 28.750 +1.170 ARGENT ENERGY TRUST AET.UN 90 0.790 0.780 0.780 -0.030 AG GROWTH INTERNATIONAL INC. AFN 26 55.010 52.830 55.010 +3.040 AGF MANAGEMENT LTD. CL.B NV AGF.B 69 9.740 9.600 9.700 -0.030 ALAMOS GOLD INC. AGI 148 8.910 8.430 8.660 +0.290 AGT FOOD AND INGREDIENTS INC. AGT 23 26.570 24.170 26.570 +1.860 AGRIUM INC AGU 10 111.380 109.780 111.130 +0.940 AGILITY HEALTH INC. AHI 30 0.235 0.235 0.235 -0.585 AIMIA INC. AIM 120 14.540 14.440 14.480 -0.010 ASANKO GOLD INC. AKG 10 2.080 1.980 2.000 +0.020 ALTAGAS LTD. ALA 96 43.470 42.380 43.470 +2.460 ALTAGAS LTD 5 YR PR SER A ALA.PR.A 15 25.830 25.830 25.830 +1.020 ALGOMA CENTRAL ALC 2 16.600 16.600 16.600 +0.750 ALGOMA CENTRAL CORP 6.00% 31MAR18 ALC.DB 10 114.500 114.500 114.500 0.000 ALABAMA GRAPHITE CORP. ALP 50 0.190 0.190 0.190 -0.005 ALTIUS MINERALS CORP. ALS 5 10.550 10.500 10.520 -0.010 AINSWORTH LUMBER CO. LTD ANS 357 2.790 2.720 2.790 +0.030 ALLIED NEVADA GOLD CORP ANV 2 2.020 1.970 1.970 +0.070 SPHERE 3D CORPORATION ANY 14 8.800 8.360 8.370 -0.340 AFRICA OIL CORP AOI 362 2.800 2.750 2.760 +0.120 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 23 38.320 38.020 38.170 -0.160 ALGONQUIN POWER & UTILITIES CORP. AQN 403 9.900 9.700 9.820 -0.280 ARGONAUT GOLD INC. AR 200 1.930 1.820 1.820 -0.020 AECON GROUP INC ARE 52 11.710 11.490 11.510 +0.240 ARCAN RESOURCES LTD. 6.25% 28FEB16 ARN.DB 260 33.000 33.000 33.000 -2.000 ARCAN RESOURCES LTD. 6.50% 31OCT18 ARN.DB.B 20 33.000 33.000 33.000 +1.000 ARC RESOURCES LTD. ARX 138 26.760 26.270 26.420 +0.600 ALACER GOLD CORP. ASR 205 2.420 2.300 2.320 +0.060 ATS AUTOMATION ATA 35 15.050 14.760 14.940 +0.370 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 37 40.770 39.940 39.980 -0.890 ATHABASCA OIL CORPORATION ATH 1524 2.700 2.470 2.570 +0.150 ATLANTIC POWER CORP. ATP 8 2.640 2.630 2.630 0.000 AURCANA CORP AUN 5 0.365 0.365 0.365 -0.025 AURICO GOLD INC. AUQ 184 4.220 4.040 4.190 +0.180 AVIGILON CORPORATION AVO 20 17.110 16.740 17.080 +0.780 ARTIS REIT AX.UN 80 15.800 15.640 15.640 -0.050 ALTERRA POWER CORP. AXY 65 0.335 0.330 0.335 -0.010 AMAYA GAMING GROUP INC. AYA 466 38.380 37.890 38.000 -0.180 BADGER DAYLIGHTING LTD. BAD 56 30.150 29.790 29.980 +0.520 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 116 57.450 56.880 57.100 -0.090 BROOKFIELD ASSET MGMT INC. PR. SER 13 BAM.PR.K 2 17.120 17.120 17.120 -0.090 BROOKFIELD ASSET MGMT. CL A PR SER 28 BAM.PR.X 5 21.850 21.850 21.850 -0.180 BALMORAL RESOURCES LTD. BAR 19 1.180 1.130 1.170 -0.010 BLACKBERRY LIMITED BB 21 12.410 12.060 12.410 +0.290 BOMBARDIER INC. CL. B SV BBD.B 2096 4.380 4.320 4.380 +0.050 COTT CORP BCB 13 7.530 7.520 7.530 -0.030 BCE INC. BCE 34 52.810 52.400 52.810 +0.010 BEAR CREEK MINING CORP BCM 8 1.590 1.590 1.590 +0.020 BLACK DIAMOND GROUP LIMITED BDI 26 18.110 17.850 18.090 +1.540 BIRD CONSTRUCTION INC. BDT 6 11.740 11.680 11.740 +0.110 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 51 64.410 63.750 64.260 +0.310 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 3 35.450 35.400 35.450 +0.260 BARKERVILLE GOLD MINES LTD. BGM 10 0.270 0.270 0.270 -0.080 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 40 35.500 34.830 35.120 +0.250 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 41 48.560 47.920 48.290 +0.990 BIRCHCLIFF ENERGY LTD. BIR 75 10.190 9.740 9.790 +0.080 BALLARD POWER SYSTEMS INC BLD 17 2.440 2.410 2.420 -0.040 BANK OF MONTREAL BMO 89 81.270 80.540 81.090 -0.560 BANK OF MONTREAL CL B PR SERIES 16 BMO.PR.M 1 25.290 25.290 25.290 -0.230 BONTERRA ENERGY CORP. BNE 34 41.630 40.260 41.150 +1.240 BANKERS PETROLEUM LTD. BNK 1271 3.360 3.190 3.190 +0.010 BONAVISTA ENERGY CORPORATION BNP 138 9.560 9.210 9.260 +0.110 BANK OF NOVA SCOTIA BNS 36 69.070 68.510 69.000 +0.190 AMERICAS PETROGAS INC. BOE 5 0.260 0.260 0.260 +0.005 BROOKFIELD OFFICE PTY INC. AAA PR SER AA BPO.PR.A 8 25.260 25.250 25.250 -0.010 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 4 26.540 26.440 26.540 +0.260 BIG ROCK BREWERY INC. BR 1 12.300 12.300 12.300 -1.650 BROOKFIELD RESIDENTIAL PROPERTIES INC. BRP 3 26.970 26.970 26.970 +0.310 BELO SUN MINING CORP. BSX 5 0.120 0.120 0.120 +0.005 BAYTEX ENERGY CORP. BTE 108 23.140 22.050 22.200 -0.180 B2GOLD CORP. BTO 667 2.130 2.030 2.040 -0.040 BELLATRIX EXPLORATION LTD BXE 358 4.850 4.550 4.590 +0.060 BOYD GROUP INCOME FUND BYD.UN 2 48.650 48.590 48.590 -0.560 CAE INC CAE 52 15.280 15.120 15.160 +0.050 CANAM GROUP INC. CAM 44 10.630 10.100 10.320 +0.390 CDN APARTMENT UN CAR.UN 34 25.760 25.650 25.730 -0.080 CASCADES INC CAS 44 7.110 6.840 6.840 +0.260 CALLIDUS CAPITAL CORPORATION CBL 7 21.430 21.250 21.430 +0.050 iSHARES 1-5 YEAR LADD CORP BND IN ETF CBO 22 19.520 19.520 19.520 -0.040 iSHARES 1-5 YEAR LADD CORP BND IND ETF CBO.A 30 19.500 19.500 19.500 +0.010 COGECO CABLE INC. SV CCA 58 65.070 64.050 64.870 +0.710 CCL INDUSTRIES INC. CL. B NV CCL.B 28 123.840 122.900 123.000 +1.670 CANARC RES J CCM 10 0.030 0.030 0.030 0.000 CAMECO CORP CCO 150 20.290 20.060 20.090 +0.020 CATAMARAN CORPORATION CCT 44 58.390 57.550 58.250 +0.170 CANELSON DRILLING INC CDI 71 4.620 4.500 4.510 +0.030 CATHEDRAL ENERGY SERVICES LTD. CET 2 3.300 3.300 3.300 +0.090 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 70 7.020 6.790 6.790 +0.170 CANACCORD GENUITY GROUP INC. CF 119 8.490 8.070 8.110 -0.440 CANFOR CORP CFP 168 28.080 27.460 27.980 +0.590 CALFRAC WELL SERVICES LTD. CFW 277 11.460 10.850 11.140 -0.020 CENTERRA GOLD INC. CG 119 5.690 5.480 5.610 +0.110 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 54 2.610 2.500 2.500 -0.020 COGECO INC. SV CGO 1 59.850 59.850 59.850 -1.550 CINEPLEX INC. CGX 28 43.960 43.040 43.870 +0.540 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 46 20.800 20.600 20.800 +0.100 CHOICE PROPERTIES REIT CHP.UN 7 11.130 11.030 11.130 +0.060 CHORUS AVIATION INC. CL B CHR.B 88 4.410 4.210 4.210 -0.240 CI FINANCIAL CORP. CIX 153 34.180 33.610 34.110 +0.540 CARDINAL ENERGY LTD. CJ 114 14.640 14.090 14.150 +0.210 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 65 22.270 21.890 22.140 +0.260 CHINOOK ENERGY INC. CKE 43 1.390 1.330 1.350 +0.010 iSHARES 1-5 YEAR LADDERED GOV BD IN ETF CLF 12 19.240 19.240 19.240 -0.020 CELESTICA INC SV CLS 39 12.320 11.980 12.310 +0.340 CANADIAN IMPERIAL BANK OF COMMERCE CM 93 107.210 106.750 107.150 +0.620 COMPUTER MODELLING GROUP LTD CMG 7 12.220 12.130 12.140 -0.060 CANACOL ENERGY LTD CNE 196 2.700 2.540 2.590 +0.070 CONTINENTAL GOLD LIMITED CNL 62 2.520 2.400 2.400 +0.080 CDN NATURAL RES CNQ 346 40.060 38.820 38.970 -0.300 CANADIAN NATIONAL RAILWAY CO. CNR 51 79.560 78.650 79.410 +1.040 CANADIAN OIL SANDS LIMITED COS 619 13.850 13.050 13.110 -0.270 CANADIAN PACIFIC RAILWAY LIMITED CP 12 224.860 221.760 224.860 +3.400 iSHARES S&P/TSX CDN PREF SHARE IND ETF CPD 5 16.320 16.320 16.320 +0.010 CRESCENT POINT ENERGY CORP. CPG 392 30.320 29.060 29.670 +0.690 CIPHER PHARMACEUTICALS INC. CPH 12 16.660 16.540 16.660 +1.320 CAPITAL POWER CORPORATION CPX 35 27.170 26.940 27.050 +0.130 CAPITAL POWER CORP PR SERIES 3 CPX.PR.C 1 23.020 23.020 23.020 -0.380 CEQUENCE ENERGY LTD. CQE 43 1.310 1.260 1.260 +0.030 CREW ENERGY INC CR 174 6.840 6.280 6.630 +0.450 CROCODILE GOLD CORP. CRK 450 0.160 0.155 0.160 +0.015 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 95 12.940 12.900 12.930 0.000 CAPSTONE MINING CORP. CS 255 1.980 1.890 1.930 +0.040 CAPSTONE INFRASTRUCTURE CORP. CSE 380 4.010 3.970 3.990 -0.010 CHARTWELL RETIREMENT RESIDENCES CSH.UN 96 12.050 11.950 12.040 +0.060 CONTRANS GROUP INC. CSS 2 14.630 14.630 14.630 +0.030 CONSTELLATION SOFTWARE INC. CSU 35 338.130 332.510 337.290 +6.280 CLEAN SEED CAPITAL GROUP LTD. CSX 35 0.330 0.330 0.330 +0.010 CANADIAN TIRE CORPORATION CL. A NV CTC.A 64 129.170 128.430 128.910 -0.260 CYNAPSUS THERAPEUTICS INC. CTH 9 1.200 1.200 1.200 0.000 CANADIAN UTILITIES LTD. CL.A NV CU 112 40.480 40.070 40.430 +0.280 COMINAR R E UN CUF.UN 1170 18.860 18.720 18.720 -0.090 COPPER MINING CORPORATION CUM 354 1.810 1.700 1.740 +0.020 CANEXUS CORPORATION CUS 257 3.210 2.970 2.970 -0.310 CANEXUS CORPORATION 6% 31DEC20 CUS.DB.C 40 82.500 82.500 82.500 0.000 CENOVUS ENERGY INC. CVE 67 26.520 26.010 26.090 +0.160 CALVALLEY PETROLEUM INC. CVI.A 6 1.020 1.000 1.000 0.000 CDN WESTERN BANK CWB 29 34.680 34.140 34.670 +0.620 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 47 27.980 27.810 27.940 +0.030 CONCORDIA HEALTHCARE CORP. CXR 4 47.240 47.110 47.240 +0.550 DREAM OFFICE REIT D.UN 107 27.000 26.660 26.680 -0.310 ARIANNE PHOSPHATE INC. DAN 5 0.600 0.600 0.600 -0.100 DUNDEE CORP. CL.A SV DC.A 7 14.930 14.800 14.820 -0.170 DIRECTCASH PAYMENTS INC. DCI 2 18.130 18.130 18.130 +0.730 DONNYCREEK ENERGY INC. DCK 2 2.140 2.140 2.140 0.000 DOMINION DIAMOND CORPORATION DDC 57 19.390 19.200 19.350 +0.330 DELPHI ENERGY CORP. DEE 832 1.650 1.490 1.550 +0.040 DIVIDEND 15 SPLIT CORP II CL A DF 3 8.530 8.530 8.530 -0.050 DIVIDEND 15 SPLIT CORP PR A DF.PR.A 10 10.060 10.060 10.060 -0.010 DETOUR GOLD CORP. DGC 142 9.790 9.580 9.610 +0.230 DIVIDEND GROWTH SPLIT CORP. CLASS A DGS 24 9.250 9.250 9.250 -0.110 DIVIDEND GROWTH SPLIT CORP. PREF DGS.PR.A 250 10.130 10.120 10.120 -0.010 DH CORPORATION DH 77 36.520 36.290 36.420 +0.180 DHX MEDIA LTD. COMMON VOTING DHX.B 153 9.410 9.130 9.350 -0.140 DOREL INDUSTRIES INC. CL.B SV DII.B 1 38.250 38.250 38.250 +0.120 DREAM INDUSTRIAL REIT DIR.UN 136 8.890 8.750 8.770 -0.140 DIVERSIFIED ROYALTY CORP. DIV 1627 2.980 2.900 2.980 +0.140 HORIZONS U.S. DOLLAR CURRENCY ETF USD DLR.U 100 9.940 9.940 9.940 0.000 DULUTH METALS LIMITED DM 605 0.445 0.440 0.445 +0.005 DENISON MINES CORP DML 1572 1.130 1.110 1.130 +0.020 DOLLARAMA INC. DOL 65 52.840 51.850 52.750 -0.390 BRP INC. DOO 8 26.480 26.270 26.480 -0.230 DUNDEE PRECIOUS METALS INC. DPM 53 3.320 3.030 3.180 +0.140 DREAM HARD ASSET ALT TRUST DRA.UN 43 6.360 6.310 6.350 -0.010 DREAM GLOBAL REIT DRG.UN 234 8.740 8.700 8.700 -0.020 DREAM UNLIMITED CORP. DRM 3 11.010 10.880 10.880 -0.250 DESCARTES SYS DSG 29 17.840 17.590 17.820 +0.110 DEETHREE EXPLORATION LTD. DTX 117 5.490 5.230 5.250 +0.080 ENCANA CORP. ECA 103 18.040 17.590 17.600 -0.170 ENERCARE INC. ECI 121 15.540 15.420 15.500 +0.040 ENDEAVOUR SILVER CORP. EDR 20 3.190 3.100 3.140 +0.220 ENDEAVOUR MINING CORPORATION EDV 35 0.520 0.500 0.500 -0.010 ELEMENT FINANCIAL CORPORATION EFN 73 14.210 14.060 14.060 -0.010 ENERFLEX LTD. EFX 20 16.710 16.460 16.560 +0.100 EAGLE ENERGY TRUST EGL.UN 25 3.650 3.640 3.650 +0.080 ENERGIZER RESOURCES INC. EGZ 100 0.125 0.125 0.125 -0.055 EASYHOME LTD. EH 11 22.250 21.790 22.090 -0.040 EXCHANGE INCOME CORPORATION EIF 4 22.800 22.350 22.800 +0.550 CANOE EIT INCOME FUND TRUST EIT.UN 109 12.620 12.560 12.610 +0.040 ENGAGEMENT LABS INC. EL 75 0.530 0.510 0.530 +0.020 ELDORADO GOLD ELD 208 8.170 7.770 7.930 +0.250 EMERA INCORPORATED EMA 26 39.280 38.890 39.200 +0.070 EMPIRE COMPANY LTD. CL.A NV EMP.A 12 84.470 83.420 83.490 -0.910 ENBRIDGE INC ENB 99 54.510 52.630 54.470 +1.880 ENBRIDGE INC. PR SERIES 11 ENB.PF.C 10 25.240 25.240 25.240 +0.090 ENBRIDGE PR ENB.PR.A 2 25.560 25.560 25.560 +0.260 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 27 31.310 30.300 31.280 +1.330 EQUITABLE GROUP INC. EQB 9 72.000 69.990 72.000 +3.250 ENERPLUS CORPORATION ERF 146 15.260 14.560 14.880 +0.340 ENSIGN ENERGY SERVICES INC. ESI 29 10.730 10.230 10.500 +0.120 ENGHOUSE SYSTEMS LTD. ESL 2 42.090 41.470 42.090 +2.850 ESSENTIAL ENERGY SERVICES LTD. ESN 22 1.690 1.590 1.610 -0.010 ESPIAL GROUP INC. ESP 2 1.450 1.450 1.450 +0.010 EVERTON RESOURCES INC EVR 10 0.030 0.030 0.030 -0.105 EXTENDICARE INC. EXE 125 6.620 6.480 6.490 -0.150 EXFO INC. EXF 1 3.890 3.890 3.890 +0.210 FAM REIT F.UN 1 7.790 7.790 7.790 +0.040 FIRST CAPITAL REALTY INC. FCR 11 18.660 18.560 18.660 +0.180 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 6 610.000 599.750 602.040 +2.060 FIRST QUANTUM J FM 255 18.700 18.280 18.620 +0.450 FRANCO-NEVADA CORPORATION FNV 18 61.690 59.850 61.130 +2.000 FRANCO-NEVADA CORP. A WTS. FNV.WT.A 25 9.750 9.750 9.750 +0.600 FIRST MAJESTIC SILVER CORP FR 214 4.970 4.670 4.860 +0.270 CANYON SERVICES GROUP INC. FRC 192 9.650 9.050 9.260 +0.150 FREEHOLD ROYALTIES LTD. FRU 76 19.720 18.980 19.020 -0.220 FIRSTSERVICE CORPORATION SV FSV 16 65.700 64.250 64.780 +2.080 FORTIS INC FTS 70 40.090 39.140 40.030 -0.170 FORTIS INC. FXD RATE PR SERIES M FTS.PR.M 3 25.650 25.650 25.650 0.000 FINNING INTL FTT 53 24.650 24.240 24.600 +0.310 FISSION 3.0 CORP. FUU 140 0.085 0.085 0.085 +0.010 FORTUNA SILVER MINES INC FVI 89 4.880 4.700 4.740 +0.100 GOLDCORP INC G 277 23.880 23.380 23.480 +0.230 GABRIEL RES J GBU 5 0.610 0.610 0.610 +0.020 GREAT CANADIAN GAMING CORP GC 35 21.980 21.680 21.770 -0.240 COLABOR GROUP INC. GCL 3 3.390 3.370 3.370 -0.320 GLOBAL DIVIDEND GROWERS INCOME FUND GDG.UN 31 11.360 11.320 11.320 -0.080 GIBSON ENERGY INC. GEI 128 26.950 25.860 26.390 +0.230 GOGOLD RESOURCES INC. GGD 20 1.450 1.450 1.450 -0.070 CGI GROUP INC. CL.A SV GIB.A 113 42.020 41.150 41.960 +0.550 GILDAN ACTIVEWEAR INC. GIL 188 67.490 66.110 66.180 -1.320 GMP CAPITAL INC. GMP 2 5.990 5.960 5.960 -0.040 BSM TECHNOLGIES INC GPS 81 1.270 1.210 1.230 -0.030 GOLDROCK MINES CORP. GRM 50 0.260 0.260 0.260 -0.080 GOLD RESERVE INC GRZ 13 4.050 4.050 4.050 -0.050 GLUSKIN SHEFF + ASSOCIATES INC. GS 7 26.990 26.790 26.900 -0.490 GRAN TIERRA ENERGY INC GTE 119 4.440 4.220 4.230 +0.100 KNIGHT THERAPEUTICS INC. GUD 105 7.030 6.820 6.980 +0.130 GUYANA GOLDFIELDS INC GUY 47 3.080 3.000 3.030 +0.080 GREAT-WEST LIFECO INC GWO 66 33.670 33.100 33.590 +0.480 GEAR ENERGY LTD GXE 76 2.810 2.670 2.710 -0.040 GUESTLOGIX INC GXI 50 0.920 0.920 0.920 -0.080 HUDSON S BAY COMPANY HBC 17 24.060 23.330 24.010 +0.190 HUDBAY MINERALS INC. HBM 188 8.550 8.390 8.410 +0.160 HOME CAPITAL GROUP INC. HCG 28 51.330 50.880 51.290 -0.070 HORIZONS BETAPRO S&P/TSX CAP ENBEAR ETF HED 49 15.960 15.360 15.890 -0.100 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 20 4.320 4.250 4.250 0.000 HIGH LINER HLF 5 21.370 21.110 21.110 -0.340 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 1 7.110 7.110 7.110 +0.410 HORIZON NORTH LOGISTICS HNL 58 2.780 2.710 2.750 +0.060 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 1299 7.360 7.070 7.240 -0.010 AMERICAN HOTEL INCOME PROPERTIES REIT LP HOT.UN 11 10.000 9.960 9.980 -0.020 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 1049 4.640 4.480 4.540 -0.060 H & R REAL EST UN HR.UN 1060 22.740 22.390 22.540 +0.040 HEROUX-DEVTEK HRX 1 11.560 11.560 11.560 +0.030 HUSKY ENERGY INC. HSE 316 24.790 24.270 24.690 +0.530 HORIZONS ACTIVE US FLOATING RATE BOND E HUF.U 15 10.020 10.020 10.020 0.000 HIGH ARCTIC ENERGY SERVICES HWO 52 3.910 3.820 3.820 -0.040 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 184 4.930 4.890 4.890 -0.060 HORIZONS S&P/TSX 60 INDEX ETF HXT 4 27.470 27.470 27.470 +0.220 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 83 28.690 28.520 28.690 +1.810 ITHACA ENERGY INC IAE 174 1.210 1.110 1.130 +0.010 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 6 47.270 47.090 47.180 +0.180 IBI GROUP INC. IBG 13 1.620 1.620 1.620 -0.230 INDEXPLUS INCOME FUND. IDX.UN 6 13.250 13.200 13.250 +0.050 INTACT FINANCIAL CORPORATION IFC 22 79.280 78.830 79.250 -0.010 INTERFOR CORPORATION IFP 219 18.690 18.210 18.530 +0.150 IGM FINANCIAL INC. IGM 9 47.570 47.070 47.570 +1.050 IMPERIAL METALS CORP. III 8 8.760 8.560 8.610 +0.020 IKKUMA RESOURCES CORP IKM 105 1.330 1.290 1.290 +0.010 IAMGOLD CORP IMG 536 2.770 2.580 2.730 +0.210 IMPERIAL OIL IMO 53 53.520 52.970 53.160 +1.450 IMAX CORP IMX 18 35.430 34.720 35.020 -0.350 INNERGEX RENEWABLE ENERGY INC. INE 60 11.410 11.270 11.400 +0.190 INNVEST REIT TRUST UNIT INN.UN 20 5.540 5.430 5.530 +0.100 INTER PIPELINE LTD. IPL 64 33.030 31.600 32.870 +1.630 IMVESCOR RESTAURANT GROUP INC. IRG 25 1.580 1.560 1.560 +0.010 THE INTERTAIN GROUP LIMITED IT 21 16.670 16.300 16.300 -0.150 INTERTAPE POLYMER ITP 1024 19.410 19.240 19.280 -0.220 IVANHOE MINES LTD. IVN 5 0.960 0.960 0.960 +0.010 JUST ENERGY GROUP INC. JE 17 5.850 5.740 5.760 +0.050 KINROSS GOLD CORP K 529 3.620 3.400 3.520 +0.150 KAMINAK GOLD CORP KAM 5 0.730 0.730 0.730 +0.130 KELT EXPLORATION LTD. KEL 167 8.100 7.610 7.990 +0.510 KEYERA CORP. KEY 31 86.200 84.870 85.900 +3.900 KIRKLAND LAKE GOLD INC. KGI 25 3.620 3.450 3.620 +0.220 KILLAM PROPERTIES INC. KMP 9 10.640 10.520 10.520 -0.090 LOBLAW COMPANIES LIMITED L 244 60.260 59.440 60.000 -0.900 LAURENTIAN BANK LB 8 51.690 51.020 51.690 +1.090 LIFE & BANC SPLIT CORP PR A LBS.PR.A 10 10.300 10.300 10.300 +0.060 LEGACY OIL AND GAS INC. LEG 316 2.750 2.520 2.550 +0.010 CDN LIFE COS SPLIT CORP. 2012 PR LFE.PR.B 14 10.260 10.250 10.250 -0.020 LUNA GOLD CORP LGC 5 0.400 0.400 0.400 +0.060 LABRADOR IRON ORE ROYALTY CORPORATION LIF 149 17.700 16.590 17.700 +1.130 LIQUOR STORES N.A. LTD. LIQ 13 14.730 14.700 14.720 +0.060 MASON GRAPHITE INC. LLG 35 0.660 0.650 0.650 -0.040 LUMENPULSE INC. LMP 11 16.900 16.900 16.900 +2.200 LINAMAR CORP LNR 70 69.150 66.500 69.080 +2.500 LONG RUN EXPLORATION LTD LRE 594 1.870 1.760 1.770 +0.050 LAKE SHORE GOLD CORP. LSG 5 0.950 0.950 0.950 +0.020 LIGHTSTREAM RESOURCES LTD. LTS 566 2.390 2.210 2.220 +0.030 LUCARA DIAMOND CORP LUC 92 2.280 2.200 2.270 -0.030 LUNDIN MINING CORP. LUN 1367 5.460 5.280 5.420 +0.160 LEISUREWORLD SENIOR CARE CORP LW 40 13.840 13.630 13.750 -0.070 LEUCROTTA EXPLORATION INC. LXE 1 1.520 1.520 1.520 +0.040 MAG SILVER CORP. MAG 15 7.860 7.720 7.750 +0.250 MAGELLAN AEROSPACE CORP. MAL 3 14.100 14.050 14.100 -0.170 MANITOBA TELECOM MBT 62 28.370 28.130 28.250 -0.160 MACDONALD DETTWILER MDA 8 91.160 90.440 91.160 +0.730 MAJOR DRILLING GRP MDI 27 6.160 6.010 6.060 +0.110 MEG ENERGY CORP. MEG 391 19.110 18.110 18.600 +1.050 MANITOK ENERGY INC. MEI 34 1.240 1.210 1.210 +0.060 MANULIFE FIN MFC 154 22.990 22.610 22.940 +0.320 MANULIFE FNL CORP PR SERIES 17 MFC.PR.M 6 25.360 25.340 25.340 +0.060 MANULIFE FNL CORP CL 1 PR SER 19 MFC.PR.N 904 25.110 24.950 25.070 0.000 MANULIFE FINANCIAL CORP RCPTS. MFC.R 6 22.940 22.760 22.930 +0.310 MAPLE LEAF FOODS MFI 62 18.350 18.120 18.260 -0.050 MAGNA INTERNATIONAL INC. COMMON MG 55 126.450 124.620 126.450 +2.910 GENWORTH MI CANADA INC. MIC 29 40.080 39.990 40.070 +0.020 MINT INCOME FUND MID.UN 8 9.750 9.750 9.750 -0.400 MITEL NETWORKS CORPORATION MNW 1 11.650 11.650 11.650 -0.300 NORTHWEST INTER HEALTHCARE PROPE REIT MOB.UN 36 2.100 2.100 2.100 0.000 MAPAN ENERGY LTD. MPG 4 1.100 1.100 1.100 0.000 MARQUEE ENERGY LTD. MQL 115 0.670 0.620 0.620 +0.050 MARTINREA INTERNATIONAL INC. MRE 45 10.150 9.970 10.140 +0.210 MORGUARD N.A. RESIDENTIAL REIT MRG.UN 5 9.990 9.990 9.990 -0.010 MORGUARD UN MRT.UN 1 18.120 18.120 18.120 +0.030 METRO INC. MRU 62 90.600 89.410 90.370 -0.220 MERUS LABS INTERNATIONAL INC. MSL 19 1.500 1.500 1.500 -0.100 MILESTONE APARTMENTS REIT MST.UN 6 12.510 12.320 12.430 +0.100 MULLEN GROUP LTD. MTL 211 23.440 22.600 22.600 -0.220 MCEWEN MINING INC. MUX 4 1.610 1.590 1.590 -0.110 MADALENA ENERGY INC. MVN 25 0.255 0.250 0.255 -0.005 METHANEX CORP MX 35 58.760 57.970 58.630 +0.980 MAYA GOLD & SILVER INC MYA 500 0.240 0.240 0.240 -0.090 NATIONAL BANK OF CANADA NA 140 51.610 51.200 51.290 -0.510 NEWALTA CORPORATION NAL 14 17.630 17.120 17.120 +0.620 NORBORD INC. NBD 22 23.710 23.130 23.610 +0.480 NORTHERN BLIZZARD RES. INC. NBZ 26 11.640 11.380 11.640 +0.370 NEW FLYER INDUSTIRES INC. NFI 23 12.530 12.380 12.380 -0.270 NOVAGOLD RES INC. NG 47 3.300 3.200 3.280 +0.160 NEW GOLD INC. NGD 212 5.210 4.990 5.120 +0.150 NEWMARKET GOLD INC. NGN 25 0.250 0.250 0.250 0.000 NORTHSTAR HEALTHCARE INC. NHC 17 2.620 2.510 2.570 +0.050 NORANDA INCOME FUND NIF.UN 378 2.410 2.240 2.310 +0.180 NEULION INC. NLN 39 1.200 1.170 1.200 +0.010 NORONT RES LTD NOT 80 0.295 0.280 0.280 -0.010 NORTHLAND POWER INC. NPI 45 16.340 16.200 16.280 +0.030 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 14 25.700 25.560 25.660 +0.230 NEVSUN RES J NSU 78 4.520 4.460 4.470 -0.060 NORTH SEA ENERGY INC NUK 270 0.030 0.030 0.030 NUVISTA ENERGY LTD. NVA 91 8.300 7.790 7.800 +0.150 THE NORTH WEST COMPANY INC. NWC 8 24.380 24.090 24.220 -0.090 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 18 9.130 9.130 9.130 -0.020 ONEX CORPORATION SV OCX 22 65.080 63.890 64.850 +1.830 OCEANAGOLD CORP. OGC 270 2.230 2.110 2.140 +0.070 OSISKO GOLD ROYALTIES LTD. OR 62 14.840 14.360 14.720 +0.650 OPEN TEXT CORP OTC 31 67.510 66.440 67.300 +1.480 PRIMERO MINING CORP. P 68 5.190 4.840 5.090 +0.340 PAN AMERICAN J PAA 119 11.880 11.640 11.720 +0.530 PRECISION DRILLING CORPORATION PD 111 7.540 7.250 7.330 +0.160 PALADIN RESOURCES LTD. PDN 5 0.325 0.325 0.325 +0.010 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 96 35.390 33.870 34.410 +0.770 PREMIER GOLD MINES LTD. PG 31 2.160 2.020 2.070 +0.060 PENGROWTH ENERGY CORPORATION PGF 227 3.550 3.430 3.460 +0.010 PENGROWTH ENGY CORP. 6.25% 31MAR17 PGF.DB.B 140 99.000 99.000 99.000 +0.500 PHX ENERGY SERVICES CORP. PHX 16 8.880 8.360 8.490 -0.810 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 34 27.290 26.700 27.290 +0.490 PARKLAND FUEL CORPORATION PKI 27 21.780 21.520 21.630 +0.520 PROMETIC LIFE SCIENCES INC. PLI 90 2.010 1.990 2.000 +0.010 PARALLEL ENERGY TRUST 6.50% 30JUN17 PLT.DB 20 75.500 75.500 75.500 -1.000 PARALLEL ENERGY TRUST PLT.UN 344 1.400 1.270 1.300 -0.090 PERPETUAL ENERGY INC. PMT 63 1.320 1.230 1.230 -0.080 PINECLIFF ENERGY INC. PNE 130 1.770 1.680 1.730 +0.080 PINETREE CAPITAL LTD PNP 130 0.120 0.100 0.120 -0.020 PANORIENT ENERGY CORP. POE 15 1.840 1.790 1.800 +0.030 POTASH CORPORATION OF SASKATCHEWAN INC POT 124 40.220 39.020 39.950 +0.860 PARAMOUNT RESOURCES LTD. POU 145 35.820 34.320 34.530 +0.120 POWER CORPORATION OF CANADA SV POW 69 32.800 32.490 32.740 +0.130 POWER CORP OF CDA 5.6% PR SER G POW.PR.G 10 26.790 26.790 26.790 -0.080 PEMBINA PIPELINE CORPORATION PPL 699 40.850 38.200 40.700 +2.700 PEMBINA PIPELINE CORP. A PR SER 1 PPL.PR.A 1 24.950 24.950 24.950 +0.350 PAINTED PONY PETROLEUM LTD. PPY 98 9.800 9.370 9.410 +0.360 PACIFIC RUBIALES ENERGY CORP PRE 244 10.200 9.740 10.010 +0.250 PERSEUS MINING LIMITED PRU 20 0.250 0.250 0.250 -0.080 PETROWEST CORPORATION PRW 5 0.600 0.600 0.600 -0.040 PERFORMANCE SPORTS GROUP LTD PSG 2 20.490 20.430 20.430 +0.160 PASON SYSTEMS INC. PSI 58 25.200 24.890 25.000 +0.120 PRAIRIESKY ROYALTY LTD. PSK 365 36.070 34.000 35.170 +1.300 POET TECHNOLOGIES INC. PTK 31 1.450 1.400 1.400 -0.160 PUREPOINT URANIUM GROUP INC. PTU 70 0.050 0.050 0.050 +0.005 PURE TECHNOLOGIES LTD. PUR 6 7.360 7.330 7.330 -0.260 PRETIUM RESOURCES INC. PVG 40 6.810 6.570 6.770 +0.300 POWER FINANCIAL CORP. PWF 157 36.150 35.740 36.150 +0.290 PENN WEST PETROLEUM LTD. PWT 430 3.990 3.760 3.810 +0.030 PELANGIO EXPLORATION INC PX 10 0.025 0.025 0.025 -0.010 PAREX RESOURCES INC. PXT 123 8.100 7.730 7.820 +0.330 BLACKPEARL RESOURCES INC. PXX 734 1.280 1.200 1.200 +0.010 QUEBECOR INC. CL.B SV QBR.B 199 31.570 31.240 31.540 +0.230 ROMARCO MINERALS INC. R 45 0.540 0.520 0.540 +0.020 RITCHIE BROS AUCTIONEERS INC. RBA 25 30.130 29.780 29.800 +0.120 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 70 45.500 45.020 45.440 -0.060 ROCK ENERGY INC. RE 190 3.400 3.240 3.260 +0.220 CDN REAL ESTATE UN REF.UN 15 48.700 48.490 48.620 0.000 RIOCAN REAL EST UN REI.UN 369 27.120 26.790 26.880 -0.160 REKO INTL GROUP REK 12 2.870 2.870 2.870 0.000 RIFCO INC. RFC 40 4.560 4.560 4.560 -0.420 RESOLUTE FOREST PRODUCTS INC. RFP 2 18.950 18.950 18.950 -1.420 ROYAL GOLD J RGL 2 79.020 78.840 79.020 +5.020 RICHMONT MINES RIC 4 3.890 3.860 3.890 +0.170 RIO ALTO MINING LIMITED RIO 275 2.930 2.820 2.890 +0.130 REDKNEE SOLUTIONS INC. RKN 21 3.690 3.640 3.670 +0.020 RETROCOM REIT RMM.UN 77 3.990 3.930 3.960 -0.020 RMP ENERGY INC. RMP 236 5.600 5.310 5.350 +0.170 RUBICON MINERALS CORP. RMX 43 1.210 1.190 1.210 +0.080 TRANSALTA RENEWABLES INC. RNW 1 12.040 12.040 12.040 +0.120 RONA INC. RON 12 13.820 13.770 13.770 +0.060 RAGING RIVER EXPLORATION INC. RRX 347 6.420 6.250 6.350 +0.450 ROGERS SUGAR INC. RSI 106 4.710 4.700 4.700 +0.020 ARTEK EXPLORATION LTD. RTK 52 1.940 1.810 1.820 +0.010 RUSSEL METALS RUS 165 29.180 28.550 28.780 +0.040 ROYAL BANK OF CANADA RY 51 82.040 81.180 81.520 -0.100 ROYAL BANK OF CANADA PR SER AC RY.PR.C 3 25.500 25.500 25.500 -0.060 ROYAL BANK OF CANADA 1ST PR SER AD RY.PR.D 1 25.710 25.710 25.710 +0.140 RBC NON CUM FIRST PREF SHARE SER AF RY.PR.F 5 25.710 25.700 25.710 -0.120 RBC 5 YR RESET PR SERIES BB RY.PR.H 7 25.530 25.460 25.460 -0.030 RBC NON-CUM 5 YR RESET PR SER AJ RY.PR.I 5 25.630 25.630 25.630 +0.190 RBC 4.90% SER. W RY.PR.W 10 25.340 25.340 25.340 +0.160 SHERRITT INTL RV S 265 2.590 2.380 2.580 +0.200 SAPUTO INC. SAP 33 34.750 33.980 34.750 +0.190 SABINA GOLD & SILVER CORP. SBB 5 0.380 0.380 0.380 0.000 SHAWCOR LTD SCL 45 44.330 43.210 43.850 +1.970 SPROTT RESOURCE CORP SCP 31 1.780 1.750 1.780 +0.030 SEABRIDGE GOLD INC. SEA 22 9.220 9.030 9.130 +0.340 SECURE ENERGY SERVICES INC. SES 242 16.770 16.310 16.370 +0.040 SURGE ENERGY INC. SGY 2512 4.610 4.350 4.540 +0.290 SPROTT INC SII 85 2.310 2.260 2.280 -0.020 SCITI TRUST SIN.UN 50 10.310 10.310 10.310 -0.840 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 71 31.120 30.660 31.090 +0.210 SUN LIFE FINANCIAL INC. SLF 86 43.260 42.140 43.180 +0.860 SILVER WHEATON CORP. SLW 78 24.820 23.940 24.730 +1.080 SEMAFO J SMF 286 3.550 3.460 3.480 +0.110 SNC-LAVALIN SV SNC 10 42.090 41.510 42.060 +0.990 SUNOPTA INC. SOY 4 13.590 13.510 13.510 +0.010 SUPERIOR PLUS CORP. SPB 52 12.640 12.520 12.560 -0.030 SPARTAN ENERGY CORP. SPE 2144 2.840 2.680 2.840 +0.250 STORM RESOURCES LTD. SRX 131 5.010 4.730 5.000 +0.100 SANDSTORM GOLD LTD. SSL 47 3.460 3.180 3.460 +0.340 SILVER STANDARD RES INC. SSO 44 6.690 6.540 6.590 +0.480 STUDENT TRANSPORTATION INC. COMMON STB 14 7.250 7.210 7.250 +0.050 STANTEC INC STN 76 32.160 31.140 31.740 +0.670 SOUTHERN PACIFIC RESOURES CORP STP 600 0.020 0.020 0.020 0.000 SUNCOR ENERGY INC. SU 186 37.930 37.120 37.340 +0.730 SOLIUM CAPITAL INC. SUM 1 7.110 7.110 7.110 +0.110 SANDVINE CORPORATION SVC 99 3.020 2.930 3.020 +0.080 SILVERCREST MINES INC SVL 10 1.470 1.470 1.470 +0.010 SILVERCORP METALS INC. SVM 10 1.600 1.570 1.600 +0.100 SAVANNA ENERGY SERVICES CORP SVY 119 4.360 4.110 4.290 +0.140 SIERRA WIRELESS SW 10 45.620 44.780 44.780 +0.550 TELUS CORPORATION T 118 42.220 41.640 42.050 +0.110 TRANSALTA CORPORATION TA 119 10.940 10.620 10.620 -0.300 TWIN BUTTE ENERGY LTD. TBE 305 1.170 1.130 1.130 +0.040 TECK RESOURCES LTD. CL.B SV TCK.B 191 17.820 17.160 17.520 +0.410 TRANSCONTINENTAL INC. CL A SV TCL.A 68 14.770 14.570 14.580 -0.160 THOMPSON CREEK METALS COMPANY TCM 36 1.820 1.740 1.750 -0.010 TRICON CAPITAL GROUP INC. TCN 151 8.600 8.330 8.400 -0.170 TRICAN WELL TCW 58 7.290 7.120 7.150 +0.140 TORONTO-DOMINION BANK TD 38 57.050 56.790 57.000 +0.200 TD BANK CLASS A PR SER R TD.PR.R 14 26.350 26.310 26.310 -0.060 TRINIDAD DRILLING LTD. TDG 265 6.020 5.540 5.760 +0.200 TOSCANA ENERGY INCOME CORPORATION TEI 1 11.060 11.060 11.060 +0.330 TRILOGY ENERGY CORP. TET 144 10.800 10.070 10.110 +0.090 TRANSFORCE INC. TFI 28 29.400 29.060 29.340 +0.390 TRANSGLOBE J TGL 97 3.940 3.720 3.720 +0.160 TERANGA GOLD CORPORATION TGZ 5 0.500 0.500 0.500 +0.030 TIM HORTONS INC. THI 19 94.800 94.750 94.800 +0.610 TAHOE RESOURCES INC. THO 66 16.490 15.760 16.060 +0.450 TOROMONT IND TIH 30 28.940 28.630 28.660 +0.070 TEKMIRA PHAMACEUTICALS CORP TKM 1 15.460 15.460 15.460 -0.580 TASEKO MINES LTD. TKO 7 1.330 1.300 1.320 -0.060 TALISMAN ENERGY INC. TLM 1127 5.480 5.170 5.250 -0.050 TIMBERCREEK MORTGAGE INVEST TMC 1 8.520 8.520 8.520 -0.020 TITAN MEDICAL INC TMD 9 1.480 1.460 1.460 +0.020 TIMMINS GOLD CORP TMM 56 1.170 1.110 1.110 +0.010 TORC OIL & GAS LTD. TOG 48 8.630 8.250 8.250 +0.090 TORO OIL & GASS LTD. RTS. TOO.RT 120 0.005 0.005 0.005 0.000 TSO3 INC TOS 11 1.510 1.510 1.510 0.000 TOTAL ENERGY SERVICES INC. TOT 7 16.710 16.420 16.420 -0.160 TOURMALINE OIL CORP. TOU 51 38.870 38.090 38.480 +0.320 TEMPLE HOTELS INC. TPH 30 4.010 3.890 3.990 +0.170 THOMSON REUTERS CORP. TRI 47 45.480 45.220 45.480 +0.150 TRIMEL PHARMACEUTICALS CORPORATION TRL 15 0.700 0.680 0.700 +0.240 TRANSCANADA CORPORATION TRP 102 55.790 55.110 55.550 +0.640 TRANSCANADA CORP. PR. SER. 1 TRP.PR.A 50 21.400 21.400 21.400 -0.260 TURQUOISE HILL RESOURCES LTD. TRQ 123 3.750 3.530 3.600 -0.120 TRIBUTE PHARMACEUTICALS CANADA INC. TRX 35 0.550 0.550 0.550 -0.050 TRANSAT A.T. INC. CLASS B TRZ.B 10 9.010 9.010 9.010 -0.240 TORSTAR CORP. CL. B NV TS.B 4 6.450 6.360 6.360 -0.050 TREE ISLAND STEEL LTD. TSL 21 1.950 1.910 1.910 -0.080 TREVALI MINING CORPORATION TV 100 1.000 0.990 0.990 0.000 TAMARACK VALLEY ENERGY LTD. TVE 608 3.450 3.290 3.380 +0.170 TOREX GOLD RESOURCES INC. TXG 4077 1.410 1.350 1.360 +0.010 TREZ CAPITAL MORTGAGE INV. CORP. TZZ 10 7.700 7.700 7.700 +0.030 URANIUM PARTICIPATION CORP. U 87 5.130 5.070 5.100 +0.010 UEX CORP UEX 290 0.315 0.305 0.305 +0.010 VERMILION ENERGY INC. VET 198 52.040 50.990 51.990 +1.370 SEVEN GENERATIONS ENERGY LTD. VII 21 18.200 18.010 18.200 +0.780 5N PLUS INC. VNP 17 2.200 2.140 2.150 -0.130 VALEANT PHARMACEUTICALS INTL INC. VRX 9 166.310 165.100 165.100 -1.760 VERESEN INC. VSN 48 17.950 17.480 17.740 +0.420 WHISTLER BLACKCOMB HOLDINGS INC. WB 3 20.000 19.970 19.970 +0.070 WHITECAP RESOURCES INC. WCP 1282 12.180 11.750 11.940 +0.420 WESTERN FOREST PRODUCTS INC. WEF 183 2.500 2.460 2.480 -0.020 WESTERNONE INC. WEQ 35 4.490 4.300 4.300 +0.330 WEST FRASER TIMBER WFT 70 61.490 60.030 61.390 +1.700 WI-LAN INC WIN 21 3.610 3.530 3.550 -0.040 WPT INDUSTRIAL REIT USD WIR.U 13 10.970 10.950 10.970 +0.470 WESTJET AIRLINES LTD. WJA 355 34.920 34.000 34.000 -0.200 WAJAX CORP WJX 11 34.090 33.520 33.560 +2.290 GEORGE WESTON LIMITED WN 40 100.060 99.310 99.710 -1.620 WESTPORT INNOV WPT 22 4.850 4.650 4.690 +0.230 WESTERN ENERGY SVCS CORP WRG 103 6.300 6.010 6.030 +0.030 WSP GLOBAL INC. WSP 16 35.160 35.060 35.110 +0.610 WESTSHORE TERMINALS INVESTMENT CORP. WTE 21 31.920 31.550 31.720 +0.050 WESTERNZAGROS RESOURCES LTD WZR 5 0.540 0.540 0.540 +0.050 iSHARES CANADIAN CORPORATE BD INDEX ETF XCB 21 21.320 21.320 21.320 +0.040 XTREME DRILLING AND COIL SERVICES CORP. XDC 29 2.510 2.400 2.400 -0.030 iSHARES S&P/TSX CAPPED ENERGY INDEX ETF XEG 90 14.900 14.610 14.610 +0.200 XCITE ENERGY LIMITED XEL 300 0.740 0.730 0.730 -0.020 iSHARES S&P/TSX CAPPED FINANCIALS INDEX XFN 14 32.380 32.270 32.270 -0.200 iSHARES FLOATING RATE INDEX ETF XFR 5 20.140 20.140 20.140 -0.010 iSHARES S&P/TSX GLOBAL GOLD INDEX ETF XGD 132 9.690 9.420 9.630 +0.300 iSHARES CORE S&P/TSX CAPPED COMP IND ETF XIC 134 23.430 23.330 23.430 +0.150 iSHARES S&P/TSX 60 INDEX ETF XIU 794 21.820 21.620 21.800 +0.180 iSHARES S&P/TSX CAPPED MATS INDEX ETF XMA 11 12.180 12.110 12.180 +0.170 iSHARES S&P/TSX CAPPED REIT INDEX ETF XRE 3 16.540 16.540 16.540 +0.030 iSHARES CDN SHORT TERM BOND INDEX ETF XSB 22 28.560 28.550 28.550 0.000 SIRIUS XM CANADA HOLDINGS INC. SV XSR 32 5.880 5.690 5.700 +0.140 iSHARES S&P/TSX CAPPED CONSUMER STAPLES XST 3 41.210 41.070 41.210 -0.080 YELLOW MEDIA LIMITED Y 2 19.750 19.750 19.750 -0.050 YAMANA GOLD INC YRI 1016 4.790 4.530 4.680 +0.220 ZARGON OIL & GAS LTD. ZAR 8 5.580 5.520 5.520 +0.060 BMO S&P/TSX CAPPED COMPOSITE INDEX ETF ZCN 5 20.000 20.000 20.000 +0.180 BMO SHORT CORPORATE BOND INDEX ETF ZCS 7 14.740 14.740 14.740 0.000 BMO CANADIAN DIVIDEND ETF ZDV 101 17.580 17.530 17.580 +0.170 BMO S&P/TSX EQUAL WEIGHT BANKS INDEX ETF ZEB 175 24.220 24.080 24.130 -0.090 ZENYATTA VENTURES LTD. ZEN 27 1.870 1.750 1.870 +0.060 BMO HI YLD US CORP BD HGD CAD INDEX ETF ZHY 3 15.430 15.410 15.410 -0.200 ZOOMED INC ZMD 10 0.010 0.010 0.010 0.000 Trades: 30,050 Total Volume: 7,422,800 Total Value: $87,520,913 Advanced: 343 Declined: 176 Unchanged: 3,807 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.