Pure Trading Daily Market Summary December 05 2014 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDTL REAL ESTATE TR AAR.UN 351 4.470 4.450 4.450 -0.030 ADVANTAGE OIL & GAS LTD. AAV 75 5.270 4.980 5.270 +0.360 ABSOLUTE SOFTWARE CORP. ABT 8 8.090 8.020 8.060 +0.090 BARRICK GOLD CORPORATION ABX 385 13.530 13.080 13.220 -0.370 AIR CANADA AC 523 12.660 11.950 11.970 -0.110 ATCO LTD. CL.I NV ACO.X 14 48.180 46.790 47.480 -0.370 AUTOCANADA INC. ACQ 24 49.000 47.980 48.860 +0.130 ALARIS ROYALTY CORP AD 25 35.990 35.490 35.950 +0.740 AGNICO EAGLE MINES LIMITED AEM 59 27.350 26.760 27.140 -0.500 ARGENT ENERGY TRUST AET.UN 15 0.750 0.740 0.750 0.000 ACTIVENERGY INCOME FUND AEU.UN 5 6.550 6.550 6.550 -0.070 AG GROWTH INTERNATIONAL INC. AFN 1 54.720 54.720 54.720 -0.290 AGF MANAGEMENT LTD. CL.B NV AGF.B 48 9.910 9.750 9.820 +0.100 ALAMOS GOLD INC. AGI 22 8.240 8.150 8.200 -0.230 AGT FOOD AND INGREDIENTS INC. AGT 2 26.600 26.570 26.570 +0.270 AGRIUM INC AGU 3 111.770 111.040 111.040 +1.010 ALTUS GROUP LIMITED AIF 14 22.530 22.250 22.470 -0.410 AIMIA INC. AIM 40 14.440 14.370 14.380 +0.030 ASANKO GOLD INC. AKG 69 1.870 1.770 1.850 -0.050 ALTAGAS LTD. ALA 71 43.250 42.580 42.800 0.000 ALTAGAS LTD 5 YR PR SER A ALA.PR.A 12 25.470 25.470 25.470 -0.140 ALGOMA CENTRAL CORP 6.00% 31MAR18 ALC.DB 30 116.000 116.000 116.000 +1.000 ALTIUS MINERALS CORP. ALS 10 10.600 10.470 10.520 +0.020 AUTOMODULAR CORPORATION AM 10 2.170 2.170 2.170 +0.050 AINSWORTH LUMBER CO. LTD ANS 301 3.000 2.840 3.000 +0.200 ALLIED NEVADA GOLD CORP ANV 80 1.600 1.580 1.600 -0.330 ANACONDA MINING INC ANX 150 0.040 0.040 0.040 +0.005 SPHERE 3D CORPORATION ANY 6 8.050 8.050 8.050 -0.060 AFRICA OIL CORP AOI 31 2.720 2.700 2.720 -0.040 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 16 37.160 36.890 37.130 -0.190 ALGONQUIN POWER & UTILITIES CORP. AQN 45 9.770 9.720 9.730 +0.020 ARGONAUT GOLD INC. AR 57 1.730 1.600 1.620 -0.120 AECON GROUP INC ARE 62 10.810 10.520 10.720 -0.040 ARCAN RESOURCES LTD. 6.25% 28FEB16 ARN.DB 50 32.500 32.500 32.500 -0.500 ARC RESOURCES LTD. ARX 22 25.450 24.940 25.370 +0.330 ALACER GOLD CORP. ASR 938 2.380 2.310 2.350 -0.060 ATS AUTOMATION ATA 49 15.290 14.920 15.130 +0.270 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 42 40.290 39.540 40.150 +0.450 ATHABASCA OIL CORPORATION ATH 926 2.420 2.350 2.410 0.000 ATLANTIC POWER CORP. ATP 2 2.640 2.630 2.640 0.000 AURICO GOLD INC. AUQ 21 4.050 3.880 3.890 -0.160 ASTON HILL ADVANTAGED VIP INCOME FD AV.UN 10 10.940 10.940 10.940 -0.010 AVIGILON CORPORATION AVO 21 17.180 16.780 16.800 +0.020 ARTIS REIT AX.UN 74 15.180 14.930 14.930 -0.420 AXIA NETMEDIA J AXX 51 2.990 2.980 2.990 0.000 ALTERRA POWER CORP. AXY 60 0.350 0.350 0.350 -0.005 AMAYA INC. AYA 89 37.340 36.460 36.770 -1.230 BADGER DAYLIGHTING LTD. BAD 7 29.690 29.480 29.690 +0.740 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 19 56.920 56.320 56.890 +0.930 BROOKFIELD ASSET MGMT. CL A PR SER 28 BAM.PR.X 1 21.350 21.350 21.350 -0.480 BALMORAL RESOURCES LTD. BAR 57 1.200 1.180 1.180 -0.030 BLACKBERRY LIMITED BB 11 12.240 12.200 12.240 +0.330 BOMBARDIER INC. CL. A MV BBD.A 1 4.250 4.250 4.250 +0.360 BOMBARDIER INC. CL. B SV BBD.B 604 4.240 4.100 4.190 +0.030 BLACKBIRD ENERGY INC. BBI 5 0.315 0.315 0.315 -0.025 BROMPTON BRICK LTD. CL.A SV BBL.A 228 7.120 7.110 7.120 0.000 COTT CORP BCB 2 7.460 7.440 7.460 -0.040 BCE INC. BCE 56 52.470 51.670 52.200 +0.180 BLACK DIAMOND GROUP LIMITED BDI 22 15.240 15.080 15.180 +0.100 BIRD CONSTRUCTION INC. BDT 6 11.620 11.590 11.600 0.000 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 23 63.390 62.580 62.640 -0.650 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 3 35.560 35.000 35.000 -0.470 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 2 35.110 35.060 35.060 +0.260 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 15 48.720 48.550 48.550 -0.190 BIRCHCLIFF ENERGY LTD. BIR 162 8.820 8.270 8.650 +0.180 CANADIAN BANC CORP. CL.A BK 3 14.280 14.280 14.280 +0.350 BNK PETROLEUM INC. BKX 5 0.350 0.350 0.350 -0.020 BALLARD POWER SYSTEMS INC BLD 1 2.420 2.420 2.420 0.000 BANK OF MONTREAL BMO 58 80.810 79.470 80.430 +0.240 BONTERRA ENERGY CORP. BNE 9 39.310 38.800 38.990 -0.480 BANKERS PETROLEUM LTD. BNK 857 3.230 2.990 3.060 0.000 BONAVISTA ENERGY CORPORATION BNP 464 9.220 8.930 9.090 +0.090 BANK OF NOVA SCOTIA BNS 67 67.350 66.000 66.200 -1.370 AIRBOSS AMERICA J BOS 2 11.470 11.470 11.470 +0.270 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 3 26.030 26.010 26.030 -0.510 BAYTEX ENERGY CORP. BTE 102 19.830 18.720 18.800 -0.920 B2GOLD CORP. BTO 399 1.970 1.910 1.950 -0.050 BELLATRIX EXPLORATION LTD BXE 476 4.500 4.340 4.400 +0.020 BOYD GROUP INCOME FUND BYD.UN 4 48.490 48.390 48.390 -0.200 CAE INC CAE 38 15.010 14.790 14.880 -0.010 CANAM GROUP INC. CAM 29 10.600 10.070 10.480 +0.370 CDN APARTMENT UN CAR.UN 45 25.290 25.090 25.140 -0.150 CASCADES INC CAS 10 7.080 6.950 6.950 +0.090 CALLIDUS CAPITAL CORPORATION CBL 53 19.250 19.010 19.250 -1.120 iSHARES 1-5 YEAR LADD CORP BND IN ETF CBO 69 19.500 19.490 19.490 -0.020 COGECO CABLE INC. SV CCA 17 66.640 64.790 66.640 +2.840 CCL INDUSTRIES INC. CL. B NV CCL.B 20 128.310 124.390 126.730 +3.690 CAMECO CORP CCO 46 19.730 19.380 19.450 -0.080 CATAMARAN CORPORATION CCT 14 58.780 57.880 58.550 +0.890 CANELSON DRILLING INC CDI 244 4.420 4.190 4.310 +0.080 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 241 6.940 6.630 6.900 +0.220 CANACCORD GENUITY GROUP INC. CF 82 8.260 7.880 8.220 +0.240 CANFOR CORP CFP 121 29.440 28.280 28.980 +1.250 CALFRAC WELL SERVICES LTD. CFW 194 10.490 10.060 10.290 +0.130 CANFOR PULP PRODUCTS INC. CFX 1 14.650 14.650 14.650 +1.080 CENTERRA GOLD INC. CG 8 5.430 5.380 5.410 -0.190 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 120 2.290 2.160 2.230 -0.140 CINEPLEX INC. CGX 2 43.600 43.600 43.600 +0.670 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 27 20.790 20.460 20.780 +0.080 CHAPARRAL GOLD CORP. CHL 45 0.580 0.580 0.580 -0.010 CHOICE PROPERTIES REIT CHP.UN 3 10.940 10.910 10.940 -0.110 CHORUS AVIATION INC. CL B CHR.B 132 4.480 4.400 4.450 +0.060 CI FINANCIAL CORP. CIX 36 33.630 33.260 33.620 +0.230 CARDINAL ENERGY LTD. CJ 16 14.100 13.750 14.090 +0.370 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 17 22.630 22.360 22.620 +0.340 CHINOOK ENERGY INC. CKE 39 1.310 1.190 1.250 +0.120 iSHARES 1-5 YEAR LADDERED GOV BD IN ETF CLF 6 19.240 19.240 19.240 0.000 CELESTICA INC SV CLS 20 12.520 12.440 12.510 +0.100 CANADIAN IMPERIAL BANK OF COMMERCE CM 94 102.570 101.310 102.380 -1.000 COMPUTER MODELLING GROUP LTD CMG 15 12.390 12.070 12.380 +0.330 CANACOL ENERGY LTD CNE 60 2.410 2.280 2.410 +0.010 CONTINENTAL GOLD LIMITED CNL 135 2.310 2.150 2.220 -0.040 CDN NATURAL RES CNQ 81 37.200 36.440 37.180 -0.110 CANADIAN NATIONAL RAILWAY CO. CNR 25 78.460 77.470 77.650 +0.040 CANADIAN OIL SANDS LIMITED COS 865 11.380 10.700 11.260 +0.290 CANADIAN PACIFIC RAILWAY LIMITED CP 21 222.440 218.760 218.760 -2.010 iSHARES S&P/TSX CDN PREF SHARE IND ETF CPD 145 16.210 16.140 16.140 -0.130 CRESCENT POINT ENERGY CORP. CPG 974 27.640 26.500 26.690 -0.930 COALSPUR MINES LIMITED CPT 300 0.015 0.015 0.015 -0.005 CAPITAL POWER CORPORATION CPX 47 26.500 25.850 26.170 -0.580 CEQUENCE ENERGY LTD. CQE 39 1.210 1.160 1.210 +0.030 CREW ENERGY INC CR 129 6.290 5.880 6.290 +0.310 CRH MEDICAL CORPORATION CRH 155 1.830 1.770 1.790 -0.040 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 213 12.690 12.530 12.600 -0.090 CAPSTONE MINING CORP. CS 196 1.970 1.890 1.950 +0.050 CAPSTONE INFRASTRUCTURE CORP. CSE 69 3.980 3.900 3.960 +0.080 CHARTWELL RETIREMENT RESIDENCES CSH.UN 180 11.860 11.700 11.730 -0.100 CONSTELLATION SOFTWARE INC. CSU 32 345.880 337.050 345.190 +9.600 CORBY SPIRIT AND WINE LTD VOTING CLA A CSW.A 1 23.500 23.500 23.500 +0.110 CANADIAN TIRE CORPORATION CL. A NV CTC.A 38 128.330 127.060 127.580 +1.710 CYNAPSUS THERAPEUTICS INC. CTH 28 1.220 1.200 1.200 -0.040 CANADIAN UTILITIES LTD. CL.A NV CU 14 39.450 39.020 39.370 -0.830 COMINAR R E UN CUF.UN 132 18.370 18.130 18.230 -0.200 COPPER MINING CORPORATION CUM 62 1.710 1.690 1.700 +0.030 CANEXUS CORPORATION CUS 364 3.300 2.900 3.230 +0.340 CANEXUS CORPORATION 6% 31DEC20 CUS.DB.C 10 82.000 82.000 82.000 +1.000 CENOVUS ENERGY INC. CVE 455 25.070 24.400 24.410 -0.730 CALVALLEY PETROLEUM INC. CVI.A 3 1.000 0.990 1.000 0.000 CERVUS EQUIPMENT CORPORATION CVL 1 19.000 19.000 19.000 -1.210 CDN WESTERN BANK CWB 61 32.420 32.270 32.390 -0.610 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 15 27.210 26.980 27.010 -0.320 CONCORDIA HEALTHCARE CORP. CXR 17 45.400 42.800 44.900 -1.570 DREAM OFFICE REIT D.UN 86 25.900 25.340 25.620 -0.340 ARIANNE PHOSPHATE INC. DAN 10 0.600 0.600 0.600 0.000 DUNDEE CORP. CL.A SV DC.A 10 14.520 14.100 14.100 -0.500 DIRECTCASH PAYMENTS INC. DCI 3 17.990 17.920 17.920 -0.050 DONNYCREEK ENERGY INC. DCK 4 1.900 1.870 1.870 -0.270 DOMINION DIAMOND CORPORATION DDC 85 20.150 19.620 20.150 +0.640 DELPHI ENERGY CORP. DEE 51 1.520 1.460 1.470 0.000 DIVIDEND 15 SPLIT CORP PR A DF.PR.A 9 10.110 10.090 10.110 +0.010 DETOUR GOLD CORP. DGC 95 9.110 8.910 9.040 -0.260 DIVIDEND GROWTH SPLIT CORP. PREF DGS.PR.A 59 10.120 10.110 10.120 0.000 DH CORPORATION DH 66 36.670 36.350 36.600 +0.500 DHX MEDIA LTD. COMMON VOTING DHX.B 93 9.940 9.700 9.750 +0.330 DREAM INDUSTRIAL REIT DIR.UN 154 8.550 8.380 8.440 -0.230 DIVERSIFIED ROYALTY CORP. DIV 1 2.890 2.890 2.890 +0.040 HORIZONS U.S. DOLLAR CURRENCY ETF USD DLR.U 8 9.940 9.940 9.940 0.000 DULUTH METALS LIMITED DM 2640 0.445 0.440 0.440 0.000 DENISON MINES CORP DML 770 1.150 1.110 1.150 +0.020 DOLLARAMA INC. DOL 42 54.090 53.600 54.060 +1.050 BRP INC. DOO 2 26.480 26.400 26.480 0.000 DUNDEE PRECIOUS METALS INC. DPM 93 2.950 2.800 2.810 -0.190 DREAM HARD ASSET ALT TRUST DRA.UN 49 6.200 6.090 6.160 -0.020 DREAM GLOBAL REIT DRG.UN 179 8.390 8.320 8.330 -0.090 DREAM UNLIMITED CORP. DRM 2 10.540 10.360 10.360 -0.270 DIRTT ENVIRONMENTAL SOLUTIONS LTD. DRT 14 3.840 3.700 3.700 0.000 DIVIDEND SELECT 15 CORP. DS 18 10.320 10.250 10.250 -0.030 DESCARTES SYS DSG 29 17.530 17.330 17.430 +0.140 DEETHREE EXPLORATION LTD. DTX 143 5.150 4.810 5.040 +0.090 ENCANA CORP. ECA 91 17.060 16.660 16.840 -0.200 ENERCARE INC. ECI 17 15.240 15.100 15.180 +0.090 ENDEAVOUR SILVER CORP. EDR 37 2.940 2.820 2.850 -0.050 ELEMENT FINANCIAL CORPORATION EFN 112 14.140 13.870 14.130 +0.430 ENERFLEX LTD. EFX 4 16.000 15.560 16.000 +0.170 ENERGOLD DRILLING CORP EGD 4 0.950 0.950 0.950 -0.160 EAGLE ENERGY TRUST EGL.UN 54 3.270 3.100 3.240 -0.190 EASYHOME LTD. EH 3 22.470 21.920 22.470 +0.620 EXCHANGE INCOME CORPORATION EIF 9 23.040 22.860 23.040 -0.260 CANOE EIT INCOME FUND TRUST EIT.UN 7 12.410 12.350 12.350 -0.130 ELDORADO GOLD ELD 205 7.700 7.420 7.610 -0.110 E-L FINANCIAL ELF 0 ELKWATER RESOURCES LTD ELW 220 0.115 0.115 0.115 -0.005 EMERA INCORPORATED EMA 25 39.080 38.420 39.080 +0.140 EMPIRE COMPANY LTD. CL.A NV EMP.A 3 83.780 83.480 83.730 +0.300 ENBRIDGE INC ENB 47 60.220 58.380 58.500 -1.500 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 35 34.060 33.370 34.030 +0.030 ENCANTO POTASH CORP. EPO 250 0.045 0.045 0.045 -0.015 EPSILON ENERGY LTD. EPS 13 3.480 3.480 3.480 -0.040 ENERPLUS CORPORATION ERF 126 14.270 13.850 14.010 +0.170 ENSIGN ENERGY SERVICES INC. ESI 120 10.320 9.990 10.310 +0.220 ENGHOUSE SYSTEMS LTD. ESL 1 41.450 41.450 41.450 -0.640 ESSENTIAL ENERGY SERVICES LTD. ESN 12 1.530 1.510 1.530 +0.010 ESPIAL GROUP INC. ESP 33 1.580 1.540 1.550 +0.100 EXTENDICARE INC. EXE 62 6.450 6.320 6.370 -0.100 FIRST CAPITAL REALTY INC. FCR 15 18.100 17.890 17.950 -0.290 FIRST CAPITAL REALTY INC. 5.70% 30JUN17 FCR.DB.D 50 102.750 102.750 102.750 -0.750 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 10 618.580 601.000 601.000 -13.500 FINANCIAL 15 SPLIT CORP II FFN 4 8.060 8.040 8.040 -0.340 FINANCIAL 15 SPLIT CORP. II PR. FFN.PR.A 5 10.090 10.090 10.090 -0.030 FIRST QUANTUM J FM 451 18.100 17.350 17.950 +0.520 FRANCO-NEVADA CORPORATION FNV 1 58.270 58.270 58.270 -1.350 FIRST MAJESTIC SILVER CORP FR 46 4.790 4.660 4.660 -0.060 CANYON SERVICES GROUP INC. FRC 2 8.780 8.780 8.780 +0.210 FREEHOLD ROYALTIES LTD. FRU 267 18.970 18.430 18.960 +1.030 FIRSTSERVICE CORPORATION SV FSV 9 64.210 63.870 63.870 +0.460 FINANCIAL 15 SPLIT CORP FTN 9 9.710 9.660 9.660 -0.330 FORTIS INC FTS 125 39.720 39.240 39.650 +0.400 FINNING INTL FTT 43 24.870 24.640 24.740 +0.210 FISSION 3.0 CORP. FUU 100 0.080 0.080 0.080 -0.005 FORTUNA SILVER MINES INC FVI 65 4.950 4.810 4.940 +0.150 GOLDCORP INC G 83 22.490 22.210 22.350 -0.420 GREAT CANADIAN GAMING CORP GC 12 21.810 21.800 21.810 +0.070 GIBSON ENERGY INC. GEI 56 25.610 25.120 25.500 +0.110 CGI GROUP INC. CL.A SV GIB.A 78 42.030 41.400 42.000 +1.050 GILDAN ACTIVEWEAR INC. GIL 98 62.980 62.190 62.580 +2.430 GMP CAPITAL INC. PR. SERIES B GMP.PR.B 1 17.740 17.740 17.740 -1.280 GRAPHITE ONE RESOURCES INC GPH 5 0.130 0.130 0.130 -0.005 BSM TECHNOLGIES INC GPS 1 1.200 1.200 1.200 +0.020 GRANITE REIT GRT.UN 4 41.040 41.000 41.000 -0.300 GLUSKIN SHEFF + ASSOCIATES INC. GS 17 27.760 26.860 27.590 +1.030 GRAN TIERRA ENERGY INC GTE 107 4.210 4.070 4.150 +0.020 KNIGHT THERAPEUTICS INC. GUD 70 6.980 6.930 6.980 +0.070 GUYANA GOLDFIELDS INC GUY 58 2.910 2.900 2.900 -0.050 GREAT-WEST LIFECO INC GWO 53 33.460 33.170 33.440 +0.350 GEAR ENERGY LTD GXE 14 2.780 2.620 2.720 +0.090 HUDSON S BAY COMPANY HBC 6 23.950 23.590 23.850 +0.410 HUDBAY MINERALS INC. HBM 219 8.960 8.440 8.760 +0.250 HOME CAPITAL GROUP INC. HCG 41 50.450 49.530 49.960 -0.480 HORIZONS BETAPRO S&P/TSX CAP ENBEAR ETF HED 11 17.750 17.080 17.410 +0.030 HORIZONS BETAPRO S&P CAP FIN BEAR PL HFD 10 10.930 10.930 10.930 +0.740 HORIZONS ACTIVE FLOATING RATE BOND ETF C HFR 40 10.140 10.140 10.140 -0.010 HORIZONS BETAPRO S&P/TSX CAP FINS BL ETF HFU 12 25.070 24.440 24.700 -0.120 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 64 7.430 7.360 7.430 -0.280 HORIZON NORTH LOGISTICS HNL 174 2.680 2.550 2.560 +0.040 HNZ GROUP INC. A HNZ.A 26 20.500 20.500 20.500 0.000 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 1654 7.710 7.460 7.500 +0.130 AMERICAN HOTEL INCOME PROPERTIES REIT LP HOT.UN 5 9.960 9.960 9.960 -0.020 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 310 4.400 4.270 4.330 -0.130 H & R REAL EST UN HR.UN 148 21.890 21.330 21.420 -0.550 AUSTRALIAN REIT INCOME FUND HRR.UN 100 HARTE GOLD CORP HRT 80 0.055 0.055 0.055 0.000 HUSKY ENERGY INC. HSE 56 23.970 23.620 23.640 -0.390 HUDSON RESOURCES INC HUD 20 0.240 0.240 0.240 -0.120 HIGH ARCTIC ENERGY SERVICES HWO 6 3.820 3.740 3.820 +0.060 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 99 5.120 5.090 5.120 +0.020 HORIZONS S&P/TSX 60 INDEX ETF HXT 8 27.040 27.040 27.040 -0.150 ITHACA ENERGY INC IAE 340 1.070 1.010 1.040 -0.030 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 15 47.510 46.650 47.450 +1.000 INTEGRA GOLD CORP. ICG 5 0.190 0.190 0.190 -0.010 IVANHOE ENERGY INC. 5.75% 30JUN16 IE.DB 20 13.000 13.000 13.000 0.000 INTACT FINANCIAL CORPORATION IFC 32 79.920 79.090 79.450 +0.120 INTERFOR CORPORATION IFP 52 19.490 18.620 18.990 +0.750 IGM FINANCIAL INC. IGM 12 47.310 46.990 47.130 +0.300 IMPERIAL METALS CORP. III 3 8.650 8.620 8.620 +0.010 IKKUMA RESOURCES CORP IKM 129 1.190 1.180 1.190 0.000 IAMGOLD CORP IMG 251 2.730 2.570 2.710 +0.020 IMMUNOTEC INC IMM 30 0.330 0.330 0.330 +0.090 IMPERIAL OIL IMO 268 52.880 52.230 52.280 -0.740 IMAX CORP IMX 6 34.940 34.740 34.780 +0.240 INNERGEX RENEWABLE ENERGY INC. INE 7 11.450 11.360 11.450 +0.040 INNERGEX RENEWABLE ENERGY INC. PR A INE.PR.A 2 19.050 19.050 19.050 -1.360 INNVEST REIT TRUST UNIT INN.UN 45 5.630 5.520 5.520 -0.030 INTER PIPELINE LTD. IPL 94 33.620 32.630 33.470 +0.800 THE INTERTAIN GROUP LIMITED IT 11 16.250 16.050 16.050 +0.360 INTERTAPE POLYMER ITP 18 19.840 19.740 19.760 +0.540 JUST ENERGY GROUP INC. JE 23 5.770 5.610 5.650 -0.010 KINROSS GOLD CORP K 578 3.620 3.430 3.550 -0.010 KOMBAT COPPER INC. KBT 30 0.055 0.055 0.055 -0.040 KENNADY DIAMONDS INC. KDI 6 5.450 5.450 5.450 0.000 KLONDEX MINES LTD. KDX 47 1.880 1.850 1.860 -0.030 KEEK INC. KEK 80 0.095 0.095 0.095 -0.035 KELT EXPLORATION LTD. KEL 84 8.100 7.780 7.960 +0.210 KEYERA CORP. KEY 24 81.530 80.100 80.720 -1.560 KIRKLAND LAKE GOLD INC. KGI 94 3.600 3.470 3.510 -0.070 KILLAM PROPERTIES INC. KMP 15 10.450 10.340 10.400 +0.010 LOBLAW COMPANIES LIMITED L 1469 59.400 58.680 59.340 +0.220 LAURENTIAN BANK LB 7 51.150 50.700 51.050 +0.020 BROMPTON LIFECO SPLIT CORP PREF SHARES LCS.PR.A 59 10.180 10.130 10.180 -0.010 LEGACY OIL AND GAS INC. LEG 585 2.420 2.360 2.400 +0.090 LABRADOR IRON ORE ROYALTY CORPORATION LIF 75 17.470 16.720 17.430 +0.510 LIQUOR STORES N.A. LTD. LIQ 4 14.660 14.640 14.660 -0.050 LUCKY STRIKE RES LTD LKY 40 0.010 0.010 0.010 0.000 MASON GRAPHITE INC. LLG 25 0.650 0.650 0.650 0.000 LINAMAR CORP LNR 29 69.290 68.270 69.140 +1.660 LONG RUN EXPLORATION LTD LRE 538 1.740 1.650 1.670 0.000 LIGHTSTREAM RESOURCES LTD. LTS 923 2.050 1.880 1.940 -0.110 LUCARA DIAMOND CORP LUC 35 2.230 2.210 2.220 +0.010 LUNDIN MINING CORP. LUN 1613 5.550 5.360 5.520 +0.150 LEGUMEX WALKER INC. LWP 2 2.600 2.600 2.600 -0.010 MAG SILVER CORP. MAG 10 7.870 7.660 7.850 +0.090 MOBIO TECHNOLOGIES INC. MBO 150 0.040 0.040 0.040 -0.005 MANITOBA TELECOM MBT 6 27.990 27.890 27.980 -0.050 MACDONALD DETTWILER MDA 7 89.500 88.380 89.500 -0.990 MAJOR DRILLING GRP MDI 161 5.760 5.620 5.660 -0.300 MDN INC. MDN 90 0.045 0.045 0.045 0.000 MEG ENERGY CORP. MEG 298 18.110 17.250 17.620 +0.210 MANULIFE FIN MFC 451 23.090 22.690 23.010 +0.620 MANULIFE FNL CORP CL 1 PR SER 19 MFC.PR.N 32 25.040 25.000 25.040 -0.030 MAPLE LEAF FOODS MFI 14 18.150 18.010 18.010 -0.070 MAGNA INTERNATIONAL INC. COMMON MG 2 126.050 125.900 125.900 +0.840 MIGAO CORPORATION MGO 20 1.000 1.000 1.000 -0.050 GENWORTH MI CANADA INC. MIC 11 40.000 39.740 39.880 -0.080 MART RESOURCES INC MMT 5 0.800 0.800 0.800 -0.150 MITEL NETWORKS CORPORATION MNW 1 11.910 11.910 11.910 +0.260 MELCOR DEV MRD 2 20.050 20.050 20.050 -1.460 MARTINREA INTERNATIONAL INC. MRE 18 10.210 10.080 10.190 +0.340 MORGUARD N.A. RESIDENTIAL REIT MRG.UN 1 9.870 9.870 9.870 -0.120 MORGUARD UN MRT.UN 2 17.560 17.500 17.500 -0.300 METRO INC. MRU 25 89.010 88.420 89.010 -0.110 MORNEAU SHEPELL INC. MSI 3 16.240 16.150 16.240 -0.460 MORNEAU SHEPELL INC. 5.75% 31MAR17 MSI.DB 10 113.500 113.500 113.500 -0.500 MERUS LABS INTERNATIONAL INC. MSL 4 1.440 1.440 1.440 -0.010 MILESTONE APARTMENTS REIT MST.UN 5 12.280 12.240 12.240 -0.090 MULLEN GROUP LTD. MTL 70 22.670 22.060 22.080 -0.190 MCEWEN MINING INC. MUX 1 1.400 1.400 1.400 -0.190 METHANEX CORP MX 12 57.740 57.570 57.710 -0.320 NATIONAL BANK OF CANADA NA 235 50.180 49.520 49.700 -0.600 NEWALTA CORPORATION NAL 67 16.860 16.490 16.710 +0.250 NORBORD INC. NBD 45 24.320 23.810 23.990 +0.820 NORTHERN BLIZZARD RES. INC. NBZ 62 10.900 10.450 10.690 -0.630 NEVADA COPPER CORP. NCU 71 1.450 1.370 1.450 +0.030 NEW FLYER INDUSTIRES INC. NFI 15 12.450 12.400 12.420 +0.040 NOVAGOLD RES INC. NG 26 3.190 3.030 3.030 -0.120 NEW GOLD INC. NGD 93 5.120 4.920 4.930 -0.100 NORTHSTAR HEALTHCARE INC. NHC 132 2.480 2.310 2.420 -0.060 NORANDA INCOME FUND NIF.UN 72 2.300 2.200 2.210 -0.040 NEULION INC. NLN 294 1.300 1.260 1.280 +0.070 NORTH AMERICAN ENERGY PARTNERS INC. NOA 2 4.630 4.560 4.630 -0.060 NORTHLAND POWER INC. NPI 38 15.800 15.800 15.800 -0.230 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 36 24.570 24.200 24.200 -0.350 NEVSUN RES J NSU 12 4.380 4.340 4.360 +0.080 NUVISTA ENERGY LTD. NVA 76 7.450 6.940 7.370 +0.200 THE NORTH WEST COMPANY INC. NWC 2 23.900 23.870 23.870 -0.070 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 4 8.910 8.880 8.880 -0.200 ONEX CORPORATION SV OCX 4 64.290 63.750 63.750 -0.460 ORACLE ENERGY CORP. OEC 945 0.060 0.060 0.060 -0.010 OCEANAGOLD CORP. OGC 290 2.090 1.960 1.970 -0.150 ASTON HILL OIL & GAS INCOME FUND OGF.UN 3 3.200 3.200 3.200 -0.160 OSISKO GOLD ROYALTIES LTD. OR 19 15.110 14.870 14.950 +0.160 OPEN TEXT CORP OTC 25 68.320 67.330 68.070 +2.090 ORYX PETROLEUM CORP LTD. OXC 8 7.750 7.750 7.750 0.000 PRIMERO MINING CORP. P 38 4.820 4.630 4.660 -0.210 PAN AMERICAN J PAA 24 11.430 11.150 11.280 -0.160 PREMIUM BRANDS HOLDINGS CORP PBH 2 24.420 24.400 24.420 -0.080 PRECISION DRILLING CORPORATION PD 193 7.020 6.790 6.840 +0.020 PALADIN RESOURCES LTD. PDN 20 0.320 0.315 0.320 +0.010 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 63 34.620 33.780 34.530 +0.670 PREMIER GOLD MINES LTD. PG 196 2.060 1.960 1.960 -0.110 PENGROWTH ENERGY CORPORATION PGF 413 3.200 3.100 3.100 -0.070 PENGROWTH ENGY CORP. 6.25% 31MAR17 PGF.DB.B 40 97.500 96.500 96.500 -2.500 PIMCO GLOBAL INCOME OPPORTUNITIES FUND PGI.UN 5 9.020 9.020 9.020 -0.410 PHX ENERGY SERVICES CORP. PHX 1 8.610 8.610 8.610 +0.220 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 10 27.200 27.040 27.190 +0.120 PARKLAND FUEL CORPORATION PKI 17 21.730 21.540 21.730 +0.190 PROMETIC LIFE SCIENCES INC. PLI 245 2.050 1.990 2.050 +0.060 PARALLEL ENERGY TRUST 6.50% 30JUN17 PLT.DB 30 70.500 69.500 70.500 -1.500 PARALLEL ENERGY TRUST PLT.UN 352 1.320 1.270 1.300 +0.030 PLAZA RETAIL REIT PLZ.UN 19 3.990 3.980 3.990 -0.040 PERPETUAL ENERGY INC. PMT 1 1.220 1.220 1.220 +0.060 PINECLIFF ENERGY INC. PNE 1753 1.630 1.540 1.600 -0.060 POTASH CORPORATION OF SASKATCHEWAN INC POT 143 41.020 40.360 40.450 +0.720 PARAMOUNT RESOURCES LTD. POU 218 33.390 31.730 32.420 +0.470 POWER CORPORATION OF CANADA SV POW 136 32.410 32.100 32.390 +0.340 POWER CORP OF CDA 5.6% PR SER G POW.PR.G 6 26.920 26.920 26.920 -0.060 PEMBINA PIPELINE CORPORATION PPL 4 40.060 40.010 40.020 -0.390 PAINTED PONY PETROLEUM LTD. PPY 157 9.450 9.140 9.450 +0.560 PROBE MINES LTD PRB 1 2.530 2.530 2.530 +0.230 PACIFIC RUBIALES ENERGY CORP PRE 406 9.050 8.280 8.830 +0.600 PERSEUS MINING LIMITED PRU 5 0.215 0.215 0.215 -0.025 PERFORMANCE SPORTS GROUP LTD PSG 1 20.850 20.850 20.850 +0.430 PASON SYSTEMS INC. PSI 119 23.960 23.500 23.780 -0.460 PRAIRIESKY ROYALTY LTD. PSK 65 34.630 34.280 34.410 -0.180 PETROAMERICA OIL CORP. PTA 25 0.175 0.175 0.175 +0.005 POET TECHNOLOGIES INC. PTK 38 1.290 1.290 1.290 -0.060 PLATINUM GROUP METALS LTD. PTM 65 0.660 0.660 0.660 +0.020 PUREPOINT URANIUM GROUP INC. PTU 30 0.050 0.050 0.050 0.000 PRETIUM RESOURCES INC. PVG 11 6.660 6.450 6.510 -0.180 POWER FINANCIAL CORP. PWF 79 36.060 35.710 36.000 +0.470 PENN WEST PETROLEUM LTD. PWT 221 3.510 3.310 3.340 +0.010 PAREX RESOURCES INC. PXT 6 7.660 7.630 7.630 +0.110 BLACKPEARL RESOURCES INC. PXX 349 1.230 1.080 1.120 -0.030 QUEBECOR INC. CL.B SV QBR.B 27 31.550 31.180 31.490 +0.300 QUESTOR TECHNOLOGY INC. QST 16 2.950 2.900 2.900 -0.080 ROMARCO MINERALS INC. R 90 0.490 0.480 0.485 -0.015 RITCHIE BROS AUCTIONEERS INC. RBA 13 30.110 29.780 30.110 +0.650 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 41 45.510 44.850 45.120 +0.040 ROCK ENERGY INC. RE 49 3.390 3.180 3.370 +0.030 CDN REAL ESTATE UN REF.UN 17 47.330 46.840 47.000 -0.630 RIOCAN REAL EST UN REI.UN 61 26.430 26.100 26.120 -0.370 REITMANS CANADA LTD. CL.A NV RET.A 16 6.240 6.110 6.240 +0.480 RICHMONT MINES RIC 2 3.720 3.720 3.720 -0.050 RIO ALTO MINING LIMITED RIO 113 2.790 2.700 2.700 -0.150 REDKNEE SOLUTIONS INC. RKN 47 3.820 3.620 3.760 +0.150 RESERVOIR MINERALS INC. RMC 1 3.930 3.930 3.930 +0.010 ROCKY MOUNTAIN DEALERSHIPS INC. RME 4 9.520 9.480 9.480 -0.160 RETROCOM REIT RMM.UN 48 3.950 3.930 3.940 -0.020 RMP ENERGY INC. RMP 202 5.170 5.000 5.070 +0.080 RUBICON MINERALS CORP. RMX 368 1.110 1.050 1.070 -0.060 TRANSALTA RENEWABLES INC. RNW 1 11.920 11.920 11.920 -0.150 RONA INC. RON 6 13.450 13.390 13.450 +0.020 RAGING RIVER EXPLORATION INC. RRX 244 6.470 6.050 6.400 +0.320 ROGERS SUGAR INC. RSI 17 4.680 4.610 4.640 +0.030 ARTEK EXPLORATION LTD. RTK 36 1.800 1.740 1.740 -0.070 RUSSEL METALS RUS 23 28.930 28.500 28.540 -0.230 ROYAL BANK OF CANADA RY 79 80.740 79.420 80.410 -0.250 RBC NON-CUM FIRST PREFERRED SERIES AB RY.PR.B 1 25.440 25.440 25.440 +0.070 RBC NON-CUM FIRST PR SHARES SR AE RY.PR.E 1 25.670 25.670 25.670 -0.040 RBC NON-CUM 5 YR RESET PR SER AJ RY.PR.I 13 25.660 25.610 25.610 0.000 RBC FIRST PREFERRED SERIES AL RY.PR.L 6 26.340 26.340 26.340 -0.120 RBC 4.90% SER. W RY.PR.W 8 25.290 25.230 25.230 +0.040 RBC PR SERIES AZ RY.PR.Z 8 25.530 25.530 25.530 -0.020 SHERRITT INTL RV S 81 2.610 2.470 2.490 -0.030 SAPUTO INC. SAP 6 34.540 34.280 34.500 +0.490 SEARS CANADA INC SCC 7 10.730 10.730 10.730 -0.020 SHAWCOR LTD SCL 18 43.780 43.220 43.730 +0.420 SPROTT RESOURCE CORP SCP 5 1.790 1.760 1.790 +0.020 THESCORE INC. SCR 5 0.390 0.390 0.390 -0.020 CANSO SELECT OPPORTUNITIES FUND SCW.UN 8 11.000 10.990 11.000 +0.100 SANTACRUZ SILVER MINING LTD. SCZ 5 0.390 0.390 0.390 0.000 SEABRIDGE GOLD INC. SEA 3 9.070 9.020 9.070 +0.030 SERINUS ENERGY INC. SEN 1 1.510 1.510 1.510 -0.110 SECURE ENERGY SERVICES INC. SES 197 15.900 15.530 15.710 +0.060 SURGE ENERGY INC. SGY 694 4.320 4.140 4.220 -0.060 SPROTT INC SII 36 2.350 2.270 2.350 +0.060 STELLA JONES INC SJ 2 34.490 34.440 34.440 +0.190 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 38 30.840 30.550 30.760 +0.370 SUN LIFE FINANCIAL INC. SLF 50 43.440 42.780 43.170 +0.580 SILVER WHEATON CORP. SLW 31 24.370 23.680 24.170 +0.130 SEMAFO J SMF 304 3.310 3.080 3.190 -0.190 SNC-LAVALIN SV SNC 27 41.580 41.250 41.580 +0.110 SUNOPTA INC. SOY 19 13.370 13.140 13.140 -0.170 SUPERIOR PLUS CORP. SPB 62 12.660 12.300 12.640 +0.080 SPARTAN ENERGY CORP. SPE 4250 2.740 2.620 2.710 +0.100 SCORPIO MINING CORP. SPM 5 0.195 0.195 0.195 0.000 STORM RESOURCES LTD. SRX 156 4.680 4.560 4.610 -0.050 SANDSTORM GOLD LTD. SSL 32 3.330 3.170 3.220 -0.040 SILVER STANDARD RES INC. SSO 57 6.490 6.150 6.220 -0.030 STUDENT TRANSPORTATION INC. COMMON STB 4 7.290 7.280 7.290 +0.040 STANTEC INC STN 7 31.120 31.060 31.100 -0.150 SUNCOR ENERGY INC. SU 46 36.360 35.540 35.800 -0.140 SANDVINE CORPORATION SVC 133 3.280 3.180 3.280 +0.170 SILVERCORP METALS INC. SVM 1 1.570 1.570 1.570 +0.020 SAVANNA ENERGY SERVICES CORP SVY 60 4.060 3.960 4.040 -0.110 SIERRA WIRELESS SW 5 47.880 46.860 47.780 +2.290 TELUS CORPORATION T 150 42.010 41.240 41.460 +0.030 TRANSALTA CORPORATION TA 61 10.340 10.200 10.280 -0.050 TWIN BUTTE ENERGY LTD. TBE 640 1.090 1.060 1.080 -0.010 TECK RESOURCES LTD. CL.A MV TCK.A 1 19.880 19.880 19.880 -0.220 TECK RESOURCES LTD. CL.B SV TCK.B 220 16.980 16.480 16.650 -0.100 TRANSCONTINENTAL INC. CL A SV TCL.A 41 14.590 14.480 14.530 +0.030 THOMPSON CREEK METALS COMPANY TCM 42 1.720 1.630 1.670 -0.050 TRICON CAPITAL GROUP INC. TCN 34 8.510 8.290 8.450 +0.150 TRICAN WELL TCW 295 6.830 6.440 6.720 +0.090 TORONTO-DOMINION BANK TD 203 54.650 53.260 54.060 +0.060 TORONTO-DOMINION BK 5 YR PR SER Y TD.PR.Y 5 25.510 25.510 25.510 +0.030 TRINIDAD DRILLING LTD. TDG 78 5.650 5.410 5.590 +0.090 TOSCANA ENERGY INCOME CORPORATION TEI 1 10.670 10.670 10.670 -0.240 TRILOGY ENERGY CORP. TET 103 9.140 8.820 8.970 +0.120 TRANSFORCE INC. TFI 20 29.250 29.020 29.060 +0.160 TRANSGLOBE J TGL 40 3.860 3.700 3.800 -0.030 TIM HORTONS INC. THI 21 98.040 97.000 97.000 +2.010 TAHOE RESOURCES INC. THO 20 15.830 15.490 15.510 -0.100 TOROMONT IND TIH 12 28.790 28.340 28.400 +0.210 TALISMAN ENERGY INC. TLM 1044 4.580 4.420 4.500 -0.110 TIMMINS GOLD CORP TMM 167 1.070 1.040 1.070 -0.010 TORC OIL & GAS LTD. TOG 33 8.360 8.050 8.320 +0.250 TOTAL ENERGY SERVICES INC. TOT 5 16.190 16.130 16.140 +0.140 TOURMALINE OIL CORP. TOU 100 40.350 37.680 40.270 +2.490 TEMPLE HOTELS INC. TPH 2 3.740 3.690 3.740 -0.120 THOMSON REUTERS CORP. TRI 42 45.570 45.230 45.320 +0.210 TRANSCANADA CORPORATION TRP 42 56.810 55.820 56.050 -0.580 TRANSCANADA CORP. PR. SER. 1 TRP.PR.A 12 21.360 21.350 21.360 +0.010 TURQUOISE HILL RESOURCES LTD. TRQ 79 3.620 3.550 3.550 -0.030 TORSTAR CORP. CL. B NV TS.B 8 6.440 6.360 6.360 0.000 TREE ISLAND STEEL LTD. TSL 5 1.960 1.960 1.960 +0.020 TASMAN METALS LTD TSM 10 0.500 0.500 0.500 -0.180 TREVALI MINING CORPORATION TV 710 0.990 0.970 0.990 +0.010 TAMARACK VALLEY ENERGY LTD. TVE 168 3.250 3.150 3.200 -0.050 TOREX GOLD RESOURCES INC. TXG 1372 1.310 1.210 1.290 -0.010 TREZ CAPITAL MORTGAGE INV. CORP. TZZ 10 7.600 7.600 7.600 -0.120 URANIUM PARTICIPATION CORP. U 118 5.280 5.080 5.280 +0.220 UEX CORP UEX 415 0.305 0.290 0.305 +0.010 DOMTAR CORPORATION UFS 1 47.430 47.430 47.430 +0.680 UNI SELECT INC UNS 1 28.760 28.760 28.760 0.000 VERMILION ENERGY INC. VET 35 49.460 48.180 48.890 +0.590 VOGOGO INC. VGO 51 3.010 2.750 3.000 -0.350 VICWEST INC VIC 35 12.640 12.600 12.620 0.000 SEVEN GENERATIONS ENERGY LTD. VII 2 16.500 16.450 16.500 -0.410 5N PLUS INC. VNP 40 2.200 2.060 2.200 +0.170 VALENER INC. VNR 2 16.240 16.240 16.240 +0.090 VALEANT PHARMACEUTICALS INTL INC. VRX 239 166.270 164.320 165.490 +1.630 VERESEN INC. VSN 206 17.610 17.220 17.400 -0.170 VERESEN INC. PR. SER. A VSN.PR.A 1 25.300 25.300 25.300 -0.100 VIXS SYSTEMS INC. VXS 36 1.380 1.380 1.380 +0.080 WHITECAP RESOURCES INC. WCP 367 12.110 11.410 12.050 +0.420 WESDOME GOLD MINES LTD. WDO 75 1.000 0.940 1.000 +0.120 WESTERN FOREST PRODUCTS INC. WEF 1213 2.570 2.450 2.540 +0.070 WESTERNONE INC. WEQ 11 3.970 3.900 3.970 +0.050 WEST FRASER TIMBER WFT 78 64.490 61.840 63.530 +2.430 WI-LAN INC WIN 9 3.640 3.550 3.630 +0.080 WESTJET AIRLINES LTD. WJA 29 34.860 34.000 34.200 -0.280 WAJAX CORP WJX 1 33.320 33.320 33.320 +0.340 GEORGE WESTON LIMITED WN 20 99.650 99.140 99.590 +0.270 WESTPORT INNOV WPT 5 4.570 4.410 4.410 -0.180 WESTERN ENERGY SVCS CORP WRG 47 6.080 5.640 6.080 +0.300 WSP GLOBAL INC. WSP 59 35.100 34.770 35.000 +0.240 WESTSHORE TERMINALS INVESTMENT CORP. WTE 3 31.490 31.370 31.370 +0.080 TMX GROUP LIMITED X 5 52.350 52.350 52.350 +0.010 XTREME DRILLING AND COIL SERVICES CORP. XDC 1 2.300 2.300 2.300 -0.020 iSHARES S&P/TSX CAPPED ENERGY INDEX ETF XEG 39 13.980 13.810 13.880 -0.030 iSHARES S&P/TSX CAPPED FINANCIALS INDEX XFN 47 31.750 31.560 31.700 +0.100 iSHARES S&P/TSX GLOBAL GOLD INDEX ETF XGD 404 9.280 9.090 9.100 -0.200 iSHARES CORE S&P/TSX CAPPED COMP IND ETF XIC 9 23.030 22.940 22.940 -0.010 iSHARES MSCI EAFE INDEX ETF CAD HDGD XIN 2 23.280 23.280 23.280 +0.290 iSHARES S&P/TSX 60 INDEX ETF XIU 893 21.480 21.300 21.370 -0.010 iSHARES S&P/TSX CAPPED MATS INDEX ETF XMA 17 11.980 11.820 11.880 -0.150 iSHARES S&P/TSX CAPPED REIT INDEX ETF XRE 165 16.070 15.980 15.990 -0.200 iSHARES CDN SHORT TERM BOND INDEX ETF XSB 3 28.530 28.530 28.530 -0.060 SIRIUS XM CANADA HOLDINGS INC. SV XSR 22 5.710 5.560 5.630 +0.070 YAMANA GOLD INC YRI 350 4.560 4.440 4.500 -0.050 ZARGON OIL & GAS LTD. ZAR 10 5.520 5.470 5.470 +0.140 BMO CANADIAN DIVIDEND ETF ZDV 13 17.310 17.270 17.310 -0.090 BMO S&P/TSX EQUAL WEIGHT BANKS INDEX ETF ZEB 103 23.630 23.160 23.450 -0.090 BMO MID-TERM US IG CORBOND HEDG CAD IND ZMU 2 14.750 14.750 14.750 -0.250 ZENN MOTOR COMPANY INC ZNN 50 0.280 0.280 0.280 +0.085 BMO S&P/TSX LADDERED PREF SHARE IND ETF ZPR 2 13.880 13.880 13.880 -0.300 BMO EQUAL WEIGHT REIT INDEX ETF ZRE 5 19.380 19.380 19.380 -0.550 Trades: 23,159 Total Volume: 6,258,826 Total Value: $71,243,603 Advanced: 241 Declined: 249 Unchanged: 3,836 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.