Pure Trading Daily Market Summary December 17 2014 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDTL REAL ESTATE TR AAR.UN 95 4.270 4.240 4.240 +0.040 ADVANTAGE OIL & GAS LTD. AAV 108 6.050 5.620 5.990 +0.400 AZINCOURT URANIUM INC. AAZ 100 0.030 0.030 0.030 -0.005 BARRICK GOLD CORPORATION ABX 167 12.580 12.090 12.560 +0.550 AIR CANADA AC 117 10.990 10.540 10.850 -0.080 ATCO LTD. CL.I NV ACO.X 11 44.690 44.140 44.290 +0.170 AUTOCANADA INC. ACQ 62 42.880 39.660 42.110 +2.110 ALARIS ROYALTY CORP AD 26 36.400 35.780 35.870 +0.460 ALDERON IRON ORE CORP. ADV 5 0.370 0.370 0.370 +0.050 AGNICO EAGLE MINES LIMITED AEM 59 26.940 25.250 26.940 +1.580 ARGENT ENERGY TRUST AET.UN 5 0.600 0.600 0.600 +0.050 ACTIVENERGY INCOME FUND AEU.UN 20 6.670 6.540 6.670 +0.680 AG GROWTH INTL INC 5.25% 31DEC18 AFN.DB.A 50 113.500 113.500 113.500 +8.000 AGF MANAGEMENT LTD. CL.B NV AGF.B 189 8.490 8.160 8.300 +0.160 ALAMOS GOLD INC. AGI 41 8.210 7.600 8.190 +0.660 AGT FOOD AND INGREDIENTS INC. AGT 1 25.930 25.930 25.930 +0.120 AGRIUM INC AGU 57 109.980 107.330 109.910 +2.360 ALTUS GROUP LIMITED AIF 3 20.520 20.470 20.520 +0.260 AIMIA INC. AIM 41 14.260 13.920 14.240 +0.290 ASANKO GOLD INC. AKG 82 1.770 1.590 1.660 +0.040 ALTAGAS LTD. ALA 21 40.250 37.980 40.130 +1.580 ALTAGAS LTD 5 YR PR SER A ALA.PR.A 1 24.620 24.620 24.620 -0.600 ALDRIN RESOURCE CORP ALN 40 0.150 0.145 0.150 +0.125 ALTIUS MINERALS CORP. ALS 18 10.260 10.120 10.200 +0.300 ALVOPETRO ENERGY LTD. ALV 50 0.440 0.440 0.440 +0.120 AINSWORTH LUMBER CO. LTD ANS 165 3.150 3.020 3.020 -0.050 ALLIED NEVADA GOLD CORP ANV 10 1.080 1.080 1.080 +0.160 AFRICA OIL CORP AOI 58 2.330 2.210 2.260 +0.120 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 17 36.670 35.990 36.240 +0.020 ALGONQUIN POWER & UTILITIES CORP. AQN 43 9.410 9.260 9.360 -0.010 ARGONAUT GOLD INC. AR 22915 1.410 1.240 1.370 +0.100 AECON GROUP INC ARE 68 10.590 9.770 10.590 +0.800 AECON GROUP INC. 5.50% 31DEC18 ARE.DB.B 190 100.010 100.000 100.000 +1.000 ARCAN RESOURCES LTD. 6.25% 28FEB16 ARN.DB 50 36.000 36.000 36.000 -0.500 ARC RESOURCES LTD. ARX 70 27.300 25.580 26.380 +1.510 ALACER GOLD CORP. ASR 640 2.320 2.230 2.300 +0.070 ATS AUTOMATION ATA 29 14.770 14.580 14.680 +0.130 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 101 42.960 42.260 42.670 +0.330 ATHABASCA OIL CORPORATION ATH 985 2.480 2.190 2.360 +0.130 ATLANTIC POWER CORP. ATP 1 2.990 2.990 2.990 +0.210 ATLANTIC POWER CORP. 5.75% 30JUN19 ATP.DB.U 50 72.250 72.250 72.250 +2.240 AURICO GOLD INC. AUQ 124 3.620 3.460 3.620 +0.040 AVIGILON CORPORATION AVO 21 17.030 16.690 17.020 +0.640 ARTIS REIT AX.UN 106 14.340 13.950 14.220 +0.320 ANDERSON ENERGY LTD. AXL 5 0.130 0.130 0.130 +0.015 AXIA NETMEDIA J AXX 16 3.070 3.050 3.070 +0.020 AMAYA INC. AYA 19 28.990 28.090 28.280 -0.750 BANRO CORP. BAA 492 0.150 0.150 0.150 -0.005 BADGER DAYLIGHTING LTD. BAD 31 29.190 28.430 28.820 +0.450 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 23 56.360 55.480 56.280 +0.710 BROOKFIELD ASSET MGMT INC. A PR SER 32 BAM.PF.A 1 25.400 25.400 25.400 -0.200 BROOKFIELD ASSET MGMT INC. A PR SER 37 BAM.PF.D 5 21.640 21.640 21.640 -0.160 BROOKFIELD ASSET MGMT INC. PR. SER 13 BAM.PR.K 2 16.800 16.800 16.800 0.000 BROOKFIELD ASSET MANAGEMENT INC. BAM.PR.M 5 21.450 21.450 21.450 +0.710 BLACKBERRY LIMITED BB 53 11.660 11.280 11.620 +0.600 BRIXTON METALS CORPORATION BBB 40 0.105 0.105 0.105 +0.065 BOMBARDIER INC. CL. B SV BBD.B 1247 4.040 3.880 4.020 +0.110 COTT CORP BCB 7 7.600 7.550 7.600 +0.100 BCE INC. BCE 51 52.690 51.880 52.690 +0.310 BEAR CREEK MINING CORP BCM 1 1.170 1.170 1.170 -0.040 BLACK DIAMOND GROUP LIMITED BDI 13 15.260 13.950 15.190 +1.290 BIRD CONSTRUCTION INC. BDT 7 11.960 11.770 11.960 +0.190 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 86 62.510 61.040 62.500 +1.000 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 15 34.000 33.090 34.000 +0.730 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 16 34.920 34.620 34.860 +0.150 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 16 46.240 45.950 46.230 +0.470 BIRCHCLIFF ENERGY LTD. BIR 141 9.280 8.230 9.040 +0.610 BNK PETROLEUM INC. BKX 10 0.315 0.315 0.315 -0.020 BORALEX INC. BLX 6 13.040 12.970 12.980 -0.020 BANK OF MONTREAL BMO 48 80.470 79.300 80.250 +0.440 BONTERRA ENERGY CORP. BNE 23 40.230 36.820 39.510 +2.510 BANKERS PETROLEUM LTD. BNK 1236 3.070 2.770 3.030 +0.250 BONAVISTA ENERGY CORPORATION BNP 196 8.110 7.130 7.620 +0.610 BANK OF NOVA SCOTIA BNS 175 65.380 64.500 64.970 +0.740 BORDER PETROLEUM LIMITED BOR 100 0.020 0.020 0.020 -0.045 BROOKFIELD CANADA OFFICE PROPERTIES BOX.UN 1 26.630 26.630 26.630 +0.080 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 8 26.580 25.950 26.580 +0.600 BTB REIT BTB.UN 1 4.640 4.640 4.640 +0.110 BAYTEX ENERGY CORP. BTE 230 19.610 16.140 18.590 +2.350 B2GOLD CORP. BTO 428 1.910 1.800 1.840 +0.040 BELLATRIX EXPLORATION LTD BXE 285 4.210 3.860 4.050 +0.290 BOYD GROUP INCOME FUND BYD.UN 1 47.370 47.370 47.370 +0.230 CAE INC CAE 5280 15.090 14.770 14.850 -0.150 CANAM GROUP INC. CAM 13 10.320 10.180 10.320 +0.440 CDN APARTMENT UN CAR.UN 78 24.410 24.110 24.280 +0.270 CASCADES INC CAS 29 6.740 6.610 6.700 +0.060 CALLIDUS CAPITAL CORPORATION CBL 4 17.470 17.400 17.400 -0.360 CORTEX BUSINESS SOLUTIONS INC CBX 100 0.100 0.100 0.100 0.000 COGECO CABLE INC. SV CCA 77 72.310 69.630 70.930 +1.430 CCL INDUSTRIES INC. CL. B NV CCL.B 10 121.680 120.810 121.200 -1.980 CAMECO CORP CCO 100 18.100 17.450 17.950 +0.470 CATAMARAN CORPORATION CCT 8 58.270 56.520 57.310 +0.610 CANELSON DRILLING INC CDI 45 4.440 4.160 4.280 +0.110 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 163 6.640 6.150 6.540 +0.310 CALMENA ENERGY SERVICES INC. CEZ 200 0.005 0.005 0.005 -0.010 CANACCORD GENUITY GROUP INC. CF 107 7.270 6.950 7.250 +0.290 CANFOR CORP CFP 48 28.340 27.790 28.250 +0.040 CALFRAC WELL SERVICES LTD. CFW 164 10.390 9.350 10.310 +0.920 CANFOR PULP PRODUCTS INC. CFX 1 14.170 14.170 14.170 -0.370 CENTERRA GOLD INC. CG 179 5.200 5.050 5.200 +0.120 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 56 2.040 1.970 2.040 +0.060 CINEPLEX INC. CGX 55 45.350 44.470 45.200 +0.840 CHEMTRADE LOGISTICS INCM FD 5.25%30JUN21 CHE.DB.B 40 100.100 100.100 100.100 -0.900 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 12 20.080 19.820 19.950 +0.160 CHAPARRAL GOLD CORP. CHL 10 0.560 0.560 0.560 -0.010 CHOICE PROPERTIES REIT CHP.UN 17 10.880 10.500 10.580 +0.090 CHORUS AVIATION INC. CL B CHR.B 66 4.420 4.410 4.410 +0.050 CI FINANCIAL CORP. CIX 27 32.080 31.810 32.050 +0.380 CARDINAL ENERGY LTD. CJ 35 14.130 12.990 13.730 +0.800 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 24 23.180 22.750 22.930 -0.120 CHINOOK ENERGY INC. CKE 45 1.300 1.250 1.270 +0.060 iSHARES 1-5 YEAR LADDERED GOV BD IN ETF CLF 21 19.290 19.290 19.290 -0.020 CELESTICA INC SV CLS 84 13.440 13.200 13.380 +0.150 CANADIAN IMPERIAL BANK OF COMMERCE CM 65 99.530 98.000 99.530 +1.290 CIBC PR.A SER 27 CM.PR.E 25 25.310 25.300 25.300 -0.010 CIBC RESET PR SERIES 41 CM.PR.P 24 24.800 24.760 24.760 -0.020 COMPUTER MODELLING GROUP LTD CMG 11 11.660 11.480 11.490 +0.010 CANACOL ENERGY LTD CNE 357 2.180 1.680 1.900 +0.250 CONTINENTAL GOLD LIMITED CNL 76 1.790 1.640 1.730 +0.030 CDN NATURAL RES CNQ 275 34.760 32.500 34.460 +2.010 CANADIAN NATIONAL RAILWAY CO. CNR 70 78.440 76.240 78.200 +1.500 CANADIAN OIL SANDS LIMITED COS 1026 10.340 9.030 9.720 +0.730 CANADIAN PACIFIC RAILWAY LIMITED CP 8 222.680 215.250 222.680 +8.970 CRESCENT POINT ENERGY CORP. CPG 861 27.560 23.790 26.460 +2.330 CIPHER PHARMACEUTICALS INC. CPH 4 16.710 16.500 16.710 +0.630 COALSPUR MINES LIMITED CPT 750 0.010 0.010 0.010 -0.005 CAPITAL POWER CORPORATION CPX 39 25.550 24.960 25.050 +0.110 CEQUENCE ENERGY LTD. CQE 151 1.260 1.050 1.170 +0.140 CREW ENERGY INC CR 118 6.690 6.110 6.590 +0.560 CROCODILE GOLD CORP. CRK 10 0.130 0.130 0.130 0.000 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 76 12.890 12.570 12.750 +0.380 CAPSTONE MINING CORP. CS 480 1.820 1.720 1.790 +0.040 CAPSTONE INFRASTRUCTURE CORP. CSE 398 3.160 2.900 3.000 -0.020 CHARTWELL RETIREMENT RESIDENCES CSH.UN 64 11.890 11.640 11.890 +0.330 CONSTELLATION SOFTWARE INC. CSU 46 332.300 325.570 331.270 +1.280 CANADIAN TIRE CORPORATION CL. A NV CTC.A 31 123.380 121.660 123.360 -0.160 CYNAPSUS THERAPEUTICS INC. CTH 13 1.080 1.070 1.080 +0.030 CANADIAN UTILITIES LTD. CL.A NV CU 13 39.250 38.670 38.690 +0.140 COMINAR R E UN CUF.UN 132 18.290 18.070 18.170 +0.120 COPPER MINING CORPORATION CUM 128 1.550 1.420 1.530 +0.120 CANEXUS CORPORATION CUS 583 3.060 2.840 3.060 +0.220 CANEXUS CORPORATION 6% 31DEC20 CUS.DB.C 300 83.000 83.000 83.000 +0.650 CANEXUS CORP. 6.5% 31DEC21 CUS.DB.D 20 83.000 83.000 83.000 -1.000 COPPER FOX METALS INC CUU 5 0.120 0.120 0.120 +0.010 CENOVUS ENERGY INC. CVE 138 22.170 20.240 21.860 +1.860 CALVALLEY PETROLEUM INC. CVI.A 20 0.900 0.900 0.900 -0.100 CDN WESTERN BANK CWB 51 31.100 29.420 31.080 +1.790 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 6 27.670 27.190 27.670 +0.600 CONCORDIA HEALTHCARE CORP. CXR 5 43.600 43.400 43.550 +0.800 DREAM OFFICE REIT D.UN 58 24.870 24.210 24.540 +0.380 DUNDEE CORP. CL.A SV DC.A 16 11.770 11.350 11.770 +0.370 DUNDEE CORPORATION 1ST PR SER 2 DC.PR.B 3 24.900 24.890 24.890 -0.340 DIRECTCASH PAYMENTS INC. DCI 11 18.510 18.380 18.410 +0.150 DONNYCREEK ENERGY INC. DCK 28 1.680 1.680 1.680 +0.030 DOMINION DIAMOND CORPORATION DDC 61 20.970 20.560 20.840 +0.250 DELPHI ENERGY CORP. DEE 186 1.450 1.380 1.390 +0.050 DIVIDEND 15 SPLIT CORP PR A DF.PR.A 18 10.040 10.040 10.040 -0.040 DIVIDEND 15 SPLIT CORP. DFN.PR.A 2 10.150 10.150 10.150 0.000 DETOUR GOLD CORP. DGC 158 8.740 8.170 8.710 +0.560 DIVIDEND GROWTH SPLIT CORP. PREF DGS.PR.A 9 10.040 10.040 10.040 -0.010 DH CORPORATION DH 47 36.990 36.440 36.980 +0.620 DHX MEDIA LTD. COMMON VOTING DHX.B 96 9.850 9.670 9.750 +0.050 DREAM INDUSTRIAL REIT DIR.UN 51 8.090 7.910 8.000 +0.050 DIVERSIFIED ROYALTY CORP. DIV 47 2.720 2.640 2.720 +0.120 HORIZONS U.S. DOLLAR CURRENCY ETF USD DLR.U 101 9.940 9.930 9.930 0.000 DENISON MINES CORP DML 934 1.150 1.080 1.140 +0.060 DOLLARAMA INC. DOL 238 58.000 57.130 58.000 +0.210 BRP INC. DOO 1 23.250 23.250 23.250 -0.250 DUNDEE PRECIOUS METALS INC. DPM 49 2.710 2.500 2.620 +0.120 DREAM HARD ASSET ALT TRUST DRA.UN 22 6.220 6.160 6.220 +0.020 DREAM GLOBAL REIT DRG.UN 69 8.450 8.280 8.370 +0.130 DREAM UNLIMITED CORP. DRM 27 9.650 9.300 9.650 +0.490 DESCARTES SYS DSG 30 17.250 16.980 17.230 +0.210 DEETHREE EXPLORATION LTD. DTX 204 5.260 4.670 5.060 +0.630 DRAGONWAVE INC WTS DWI.WT 135 0.190 0.190 0.190 +0.015 ENTERPRISE GROUP INC. E 845 0.360 0.350 0.360 +0.030 ENCANA CORP. ECA 93 15.390 14.420 15.230 +0.690 ENERCARE INC. ECI 148 14.370 13.910 14.020 -0.270 ENDEAVOUR SILVER CORP. EDR 55 2.350 2.150 2.350 +0.220 ENDEAVOUR MINING CORPORATION EDV 70 0.405 0.390 0.400 -0.010 ELEMENT FINANCIAL CORPORATION EFN 285 14.370 13.850 14.260 +0.580 ENERGY FUELS INC. EFR 1 7.850 7.850 7.850 -0.620 ENERFLEX LTD. EFX 55 16.250 15.490 15.920 +0.300 EAGLE ENERGY TRUST EGL.UN 100 3.250 2.970 3.060 +0.080 EGUANA TECHNOLOGIES INC EGT 5 0.370 0.370 0.370 -0.200 EASYHOME LTD. EH 5 18.750 18.320 18.750 +0.910 EXCHANGE INCOME CORPORATION EIF 1 23.130 23.130 23.130 +0.290 EXCHANGE INCOME CORP 7 YR 5.35% 31MAR20 EIF.DB.F 10 82.250 82.250 82.250 -1.750 CANOE EIT INCOME FUND TRUST EIT.UN 107 12.030 11.860 11.940 +0.170 ELDORADO GOLD ELD 129 7.230 6.790 7.230 +0.450 EASTERN PLATINUM LIMITED ELR 29 1.520 1.500 1.500 +0.070 ELKWATER RESOURCES LTD ELW 10 0.115 0.115 0.115 +0.020 EMERA INCORPORATED EMA 59 37.970 37.550 37.770 +0.210 EMPIRE COMPANY LTD. CL.A NV EMP.A 26 85.340 83.850 85.180 +1.510 EURASIAN MINERALS INC EMX 10 0.870 0.870 0.870 +0.030 ENBRIDGE INC ENB 102 55.320 54.260 55.140 +0.410 ENBRIDGE INC. SERIES H PREFERRED SHARES ENB.PR.H 9 20.700 20.610 20.700 -2.300 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 103 35.920 34.460 35.610 +0.910 ENTREC CORPORATION ENT 25 0.470 0.470 0.470 0.000 ENERPLUS CORPORATION ERF 53 11.300 9.910 10.980 +1.170 ERGORESEARCH LTD ERG 5 0.610 0.610 0.610 -0.220 ENSIGN ENERGY SERVICES INC. ESI 70 10.800 10.340 10.550 +0.560 ESSENTIAL ENERGY SERVICES LTD. ESN 9 1.400 1.400 1.400 0.000 EXTENDICARE INC. EXE 98 6.950 6.470 6.560 +0.180 FAM REIT F.UN 374 7.170 7.050 7.170 -0.620 FIRST CAPITAL REALTY INC. FCR 16 18.410 18.160 18.410 +0.220 FISSION URANIUM CORP. FCU 30 0.820 0.820 0.820 0.000 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 9 609.980 606.830 607.930 -1.070 FAIRCOURT GOLD INCOME CORP. FGX 10 3.120 3.120 3.120 -0.490 FLYHT AEROSPACE SOLUTIONS LTD. FLY 5 0.355 0.355 0.355 -0.015 FIRST QUANTUM J FM 521 17.080 15.990 16.600 +0.590 FRANCO-NEVADA CORPORATION FNV 125 55.660 53.900 55.630 +1.970 FALCO RESOURCES LTD. FPC 15 0.350 0.350 0.350 -0.115 FIRST MAJESTIC SILVER CORP FR 101 5.430 5.020 5.430 +0.410 CANYON SERVICES GROUP INC. FRC 161 8.840 7.740 8.540 +0.690 FREEHOLD ROYALTIES LTD. FRU 83 19.440 17.890 18.900 +0.950 FIRSTSERVICE CORPORATION SV FSV 3 59.570 59.480 59.480 -0.630 FORTIS INC FTS 56 38.450 38.090 38.260 +0.230 FINNING INTL FTT 14 24.210 23.760 24.190 +0.660 FORTUNA SILVER MINES INC FVI 73 4.930 4.510 4.930 +0.370 GOLDCORP INC G 34 20.890 20.030 20.890 +0.970 GABRIEL RES J GBU 40 0.350 0.320 0.345 0.000 GREAT CANADIAN GAMING CORP GC 18 20.720 20.330 20.720 +0.150 COLABOR GROUP INC. GCL 4 3.150 3.150 3.150 -0.030 GIBSON ENERGY INC. GEI 35 25.600 23.920 25.350 +1.270 GASFRAC ENERGY SERVICES INC. GFS 10 0.285 0.285 0.285 -0.065 CGI GROUP INC. CL.A SV GIB.A 49 42.480 41.300 42.240 +1.130 GILDAN ACTIVEWEAR INC. GIL 109 65.960 65.320 65.870 +0.220 GLENTEL INC GLN 506 23.760 22.000 22.000 -2.620 GMP CAPITAL INC. GMP 3 5.920 5.800 5.910 -0.060 GREAT QUEST FERTILIZER LTD. GQ 40 0.710 0.710 0.710 -0.330 GRANITE REIT GRT.UN 28 40.000 39.800 40.000 +0.400 GLUSKIN SHEFF + ASSOCIATES INC. GS 6 27.200 27.010 27.040 +0.230 GOLDEN STAR GSC 50 0.260 0.260 0.260 +0.010 GRAN TIERRA ENERGY INC GTE 284 4.460 3.970 4.300 +0.380 KNIGHT THERAPEUTICS INC. GUD 9 6.800 6.770 6.800 +0.010 GUYANA GOLDFIELDS INC GUY 165 2.500 2.220 2.500 +0.230 GREAT-WEST LIFECO INC GWO 73 32.560 32.090 32.400 +0.340 GEAR ENERGY LTD GXE 100 2.650 2.350 2.640 +0.290 HORIZONS ACTIVE CORPORATE BOND ETF CL E HAB 7 10.820 10.820 10.820 +0.070 HUDSON S BAY COMPANY HBC 32 23.850 23.660 23.800 +0.120 HUDBAY MINERALS INC. HBM 115 9.530 8.740 9.400 +0.780 HOME CAPITAL GROUP INC. HCG 36 45.820 45.030 45.380 +0.580 HORIZONS BETAPRO S&P/TSX CAP ENBEAR ETF HED 78 20.080 16.690 17.260 -2.490 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 487 3.740 3.160 3.680 +0.370 HORIZONS ACTIVE F R PR SH ETF E HFP 3 9.990 9.990 9.990 -0.250 HORIZONS BETAPRO S&P/TSX CAP FINS BL ETF HFU 15 23.650 23.160 23.650 +0.470 HIGH LINER HLF 2 21.250 21.250 21.250 -0.240 HEMISPHERE ENERGY CORPORATION HME 50 0.335 0.320 0.320 -0.015 HORIZON NORTH LOGISTICS HNL 442 2.530 2.140 2.310 +0.190 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 1437 10.620 9.190 10.160 -0.060 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 1745 3.410 3.060 3.150 +0.020 HORIZONS ACTIVE PERF SHARES ETF CL E UN HPR 1 9.850 9.850 9.850 -0.050 H & R REAL EST UN HR.UN 50 21.460 21.140 21.320 +0.320 HUSKY ENERGY INC. HSE 179 25.810 23.300 25.710 +2.400 HIGH ARCTIC ENERGY SERVICES HWO 49 3.520 3.420 3.450 +0.040 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 405 5.530 5.240 5.240 -0.250 HORIZONS S&P/TSX 60 INDEX ETF HXT 28 26.490 25.770 26.460 +0.600 ITHACA ENERGY INC IAE 176 0.970 0.860 0.940 +0.070 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 32 43.670 43.060 43.610 +0.800 INDEXPLUS INCOME FUND. IDX.UN 1 12.490 12.490 12.490 +0.070 INTACT FINANCIAL CORPORATION IFC 27 82.080 81.410 81.710 +0.030 INTERFOR CORPORATION IFP 102 18.810 18.290 18.420 -0.390 IGM FINANCIAL INC. IGM 18 44.490 43.700 44.370 +0.440 IMPERIAL METALS CORP. III 2 8.550 8.540 8.540 +0.520 IAMGOLD CORP IMG 191 2.830 2.600 2.820 +0.250 IMPERIAL OIL IMO 34 50.520 48.550 50.040 +2.330 IMAX CORP IMX 11 34.610 34.410 34.610 +0.590 INNERGEX RENEWABLE ENERGY INC. INE 25 11.250 11.110 11.250 +0.030 INNVEST REIT TRUST UNIT INN.UN 18 5.680 5.630 5.670 +0.020 INOVALIS REIT INO.UN 332 9.200 9.200 9.200 -0.550 INTER PIPELINE LTD. IPL 306 30.110 29.060 30.000 +0.800 IMVESCOR RESTAURANT GROUP INC. IRG 1 1.490 1.490 1.490 +0.040 THE INTERTAIN GROUP LIMITED IT 20 12.050 11.750 11.940 +0.390 INTERTAPE POLYMER ITP 23 18.950 18.840 18.840 -0.020 JUST ENERGY GROUP INC. JE 69 5.760 5.340 5.660 +0.380 JUNEX INC JNX 5 0.300 0.300 0.300 +0.050 JOURNEY ENERGY INC. JOY 5 4.250 4.240 4.240 +0.100 KINROSS GOLD CORP K 11127 3.140 2.940 3.130 +0.110 KLONDEX MINES LTD. KDX 18 1.870 1.840 1.860 +0.040 KELT EXPLORATION LTD. KEL 40 8.500 7.730 8.180 +0.520 KEYERA CORP. KEY 23 74.410 71.710 73.430 +1.540 KIRKLAND LAKE GOLD INC. KGI 5 2.980 2.920 2.980 +0.080 STELLAR BIOTECHNOLOGIES INC. KLH 3 1.170 1.170 1.170 -0.030 KILLAM PROPERTIES INC. KMP 49 10.120 10.030 10.120 +0.050 LOBLAW COMPANIES LIMITED L 324 60.700 59.720 60.080 +0.110 LAURENTIAN BANK LB 23 48.390 48.140 48.140 +0.250 LAURENTIAN BK OF CDA PR SERIES 13 LB.PR.H 1 25.270 25.270 25.270 -0.130 BROMPTON LIFECO SPLIT CORP PREF SHARES LCS.PR.A 25 10.120 10.120 10.120 -0.070 LEGACY OIL AND GAS INC. LEG 689 2.400 1.910 2.220 +0.290 LABRADOR IRON ORE ROYALTY CORPORATION LIF 53 18.390 17.690 18.190 +0.690 LIQUOR STORES N.A. LTD. LIQ 35 14.990 14.800 14.830 -0.030 LINAMAR CORP LNR 45 66.750 65.590 66.750 -0.340 LONG RUN EXPLORATION LTD LRE 2096 1.530 1.370 1.510 +0.190 LAKE SHORE GOLD CORP. LSG 155 0.830 0.770 0.830 +0.080 LIGHTSTREAM RESOURCES LTD. LTS 1257 1.500 1.230 1.390 +0.090 LUCARA DIAMOND CORP LUC 19 2.010 1.960 2.010 +0.040 LUNDIN MINING CORP. LUN 1448 5.400 5.120 5.350 +0.260 LYNDEN ENERGY CORP LVL 5 0.445 0.445 0.445 -0.005 LEISUREWORLD SENIOR CARE CORP LW 9 13.610 13.540 13.540 +0.020 LEUCROTTA EXPLORATION INC. LXE 226 1.350 1.250 1.310 -0.170 MAG SILVER CORP. MAG 14 7.920 7.500 7.850 +0.710 MANITOBA TELECOM MBT 17 27.220 26.860 27.140 +0.320 MACDONALD DETTWILER MDA 6 92.500 92.050 92.500 +0.460 MAJOR DRILLING GRP MDI 47 5.630 5.440 5.570 +0.050 MEG ENERGY CORP. MEG 719 21.270 15.210 16.650 +1.680 MANULIFE FIN MFC 440 21.700 21.120 21.700 +0.540 MANULIFE FINANCIAL CORP RCPTS. MFC.R 8 21.600 21.350 21.600 +0.530 MAPLE LEAF FOODS MFI 146 18.350 17.990 18.260 +0.230 MAGNA INTERNATIONAL INC. COMMON MG 19 121.300 119.740 121.180 +0.390 MINAURUM GOLD INC. MGG 20 0.060 0.060 0.060 -0.050 GENWORTH MI CANADA INC. MIC 10 36.680 36.510 36.660 +0.170 MINT INCOME FUND MID.UN 8 9.480 9.290 9.480 +0.240 MART RESOURCES INC MMT 75 0.650 0.580 0.650 +0.160 MITEL NETWORKS CORPORATION MNW 527 11.680 11.670 11.670 -0.120 MARTINREA INTERNATIONAL INC. MRE 23 9.910 9.810 9.890 +0.030 MORGUARD N.A. RESIDENTIAL REIT MRG.UN 9 9.590 9.370 9.590 +0.250 MORGUARD UN MRT.UN 2 17.280 17.250 17.250 +0.320 METRO INC. MRU 61 89.830 88.000 89.150 +0.680 MERUS LABS INTERNATIONAL INC. MSL 99 1.660 1.590 1.630 +0.020 MILESTONE APARTMENTS REIT MST.UN 12 11.780 11.610 11.760 +0.020 MULLEN GROUP LTD. MTL 32 21.710 20.060 21.210 +1.230 MCEWEN MINING INC. MUX 18 1.130 1.070 1.090 -0.040 MAWSON WEST LIMITED MWE 9300 0.050 0.045 0.045 -0.005 METHANEX CORP MX 62 53.260 52.500 53.200 +1.680 NATIONAL BANK OF CANADA NA 99 47.210 46.270 47.210 +1.060 NEWALTA CORPORATION NAL 21 16.160 15.530 15.980 +0.560 NIOCORP DEVELOPMENTS LTD. NB 5 0.780 0.780 0.780 -0.020 NORBORD INC. NBD 47 24.560 23.730 24.120 +0.480 NORTHERN BLIZZARD RES. INC. NBZ 8 8.610 8.350 8.610 +0.200 NEVADA COPPER CORP. NCU 14 1.370 1.360 1.360 -0.020 NOVAGOLD RES INC. NG 7 3.330 3.260 3.330 +0.150 NEW GOLD INC. NGD 114 4.770 4.430 4.770 +0.370 NOBILIS HEALTH CORP. NHC 2 3.100 3.100 3.100 +0.160 NORANDA INCOME FUND NIF.UN 1 2.200 2.200 2.200 +0.020 NIKO RES NKO 25 0.290 0.260 0.275 +0.010 NEULION INC. NLN 52 1.220 1.210 1.210 -0.010 NORTH AMERICAN ENERGY PARTNERS INC. NOA 1 3.700 3.700 3.700 +0.050 NORONT RES LTD NOT 15 0.290 0.290 0.290 0.000 NORTHLAND POWER INC. NPI 31 15.010 14.870 14.900 +0.210 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 6 24.110 23.840 24.000 +0.500 NEVSUN RES J NSU 93 4.580 4.430 4.480 +0.090 NAUTILUS MINERALS INC. NUS 5 0.435 0.435 0.435 -0.115 NUVISTA ENERGY LTD. NVA 159 7.550 6.840 7.370 +0.800 NEW WORLD RESOURCE CORP. NW 90 0.020 0.020 0.020 -0.080 THE NORTH WEST COMPANY INC. NWC 7 25.740 25.640 25.740 +0.080 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 25 8.600 8.420 8.600 +0.150 ONEX CORPORATION SV OCX 18 66.020 65.430 66.020 +0.920 OCEANAGOLD CORP. OGC 228 1.980 1.840 1.970 +0.130 ASTON HILL OIL & GAS INCOME FUND OGF.UN 20 3.010 2.970 2.970 +0.060 OSISKO GOLD ROYALTIES LTD. OR 9 14.800 14.490 14.590 +0.460 ORCA EXPLORATION GROUP INC SR B ORC.B 40 3.040 3.040 3.040 +0.280 OPEN TEXT CORP OTC 25 65.950 65.200 65.950 +0.510 PRIMERO MINING CORP. P 105 3.970 3.660 3.970 +0.350 PAN AMERICAN J PAA 36 10.770 10.350 10.770 +0.410 PREMIUM BRANDS HOLDINGS CORP PBH 2 23.280 23.230 23.280 +0.030 PATHFINDER INCOME FND PCD.UN 9 10.150 10.150 10.150 -0.140 PETROLYMPIC LTD PCQ 10 0.265 0.260 0.260 -0.030 PRECISION DRILLING CORPORATION PD 191 7.440 6.620 7.240 +0.740 PALADIN RESOURCES LTD. PDN 370 0.285 0.275 0.280 0.000 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 186 36.270 35.260 35.780 +0.570 PREMIER GOLD MINES LTD. PG 174 1.770 1.640 1.770 +0.130 PENGROWTH ENERGY CORPORATION PGF 469 3.840 3.360 3.710 +0.340 PENGROWTH ENGY CORP. 6.25% 31MAR17 PGF.DB.B 100 96.000 94.750 96.000 +4.500 PIMCO GLOBAL INCOME OPPORTUNITIES FUND PGI.UN 5 8.460 8.460 8.460 -0.050 PATIENT HOME MONITORING CORP. PHM 115 0.680 0.680 0.680 -0.040 PHX ENERGY SERVICES CORP. PHX 21 7.590 6.800 7.410 +0.420 PACIFIC INSIGHT ELECTRONICS CORP PIH 10 3.250 3.250 3.250 +1.050 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 25 27.490 27.040 27.490 +0.390 PARKLAND FUEL CORPORATION PKI 3 21.580 20.960 21.580 +0.630 PARK LAWN CORPORATION PLC 6 12.850 12.850 12.850 +0.850 PROMETIC LIFE SCIENCES INC. PLI 312 1.960 1.880 1.940 +0.070 PARALLEL ENERGY TRUST 6.50% 30JUN17 PLT.DB 40 57.000 55.000 55.000 +1.000 PARALLEL ENERGY TRUST PLT.UN 48 1.030 1.010 1.030 0.000 PLAZA RETAIL REIT PLZ.UN 6 4.050 4.020 4.050 +0.050 PRISM MEDICAL LTD. PM 10 8.810 8.750 8.750 +1.000 PERPETUAL ENERGY INC. PMT 5 0.980 0.980 0.980 +0.040 PINECLIFF ENERGY INC. PNE 68 1.690 1.630 1.630 +0.010 PINETREE CAPITAL LTD PNP 5 0.120 0.120 0.120 +0.015 POTASH CORPORATION OF SASKATCHEWAN INC POT 80 41.050 39.890 41.010 +1.200 PARAMOUNT RESOURCES LTD. POU 143 30.820 27.200 29.380 +2.000 POWER CORPORATION OF CANADA SV POW 69 30.260 29.790 30.260 +0.460 POWER CORP OF CDA 5.6% PR SER G POW.PR.G 1 26.610 26.610 26.610 -0.310 PEMBINA PIPELINE CORPORATION PPL 27 39.500 37.750 38.830 +1.100 PAINTED PONY PETROLEUM LTD. PPY 163 11.150 10.400 10.470 -0.210 PRD ENERGY INC. PRD 5 0.200 0.200 0.200 -0.015 PACIFIC RUBIALES ENERGY CORP PRE 807 7.450 5.860 6.630 +1.080 PERSHIMCO RESOURCES INC. PRO 5 0.160 0.160 0.160 -0.010 PETROWEST CORPORATION PRW 305 0.820 0.760 0.820 +0.140 PULSE SEISMIC INC. PSD 13 2.890 2.860 2.860 -0.070 PASON SYSTEMS INC. PSI 291 22.100 21.350 21.790 +0.610 PRAIRIESKY ROYALTY LTD. PSK 84 32.510 30.970 31.980 +1.720 POET TECHNOLOGIES INC. PTK 46 1.220 1.070 1.220 +0.140 PLATINUM GROUP METALS LTD. PTM 230 0.580 0.580 0.580 -0.120 PURE TECHNOLOGIES LTD. PUR 16 7.570 7.220 7.570 +0.210 PRETIUM RESOURCES INC. PVG 66 6.180 5.630 6.180 +0.450 POWER FINANCIAL CORP. PWF 94 34.620 34.160 34.620 +0.470 PENN WEST PETROLEUM LTD. PWT 997 2.690 2.310 2.530 +0.160 PAREX RESOURCES INC. PXT 109 7.320 6.500 7.160 +0.480 BLACKPEARL RESOURCES INC. PXX 232 1.100 0.950 1.000 +0.040 PARAMOUNT GOLD AND SILVER CORP. PZG 50 1.020 0.970 0.970 +0.170 QUEBECOR INC. CL.B SV QBR.B 191 31.710 31.190 31.620 +0.130 QUESTERRE ENERGY CORP QEC 120 0.375 0.360 0.360 -0.060 RESTAURANT BRANDS INTL INC. QSR 122 41.980 41.380 41.900 +0.580 ROMARCO MINERALS INC. R 75 0.445 0.430 0.435 +0.010 RITCHIE BROS AUCTIONEERS INC. RBA 5 29.550 29.280 29.550 +0.330 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 104 44.960 44.040 44.850 +0.210 REDHAWK RESOURCES INC RDK 100 0.080 0.080 0.080 -0.160 ROCK ENERGY INC. RE 76 3.370 3.130 3.270 +0.270 CDN REAL ESTATE UN REF.UN 23 45.270 44.790 45.270 +0.690 RIOCAN REIT PR SERIES A REI.PR.A 7 25.150 25.150 25.150 +0.010 RIOCAN REAL EST UN REI.UN 61 26.500 26.220 26.380 +0.230 REITMANS CANADA LTD. CL.A NV RET.A 9 6.410 6.270 6.410 +0.090 RIDGEWOOD CDN INV GR BD FD RIB.UN 0 RIO ALTO MINING LIMITED RIO 205 2.590 2.470 2.580 +0.100 REDKNEE SOLUTIONS INC. RKN 163 3.710 3.650 3.710 +0.020 ROCKY MOUNTAIN DEALERSHIPS INC. RME 3 8.850 8.810 8.850 -0.010 RETROCOM REIT RMM.UN 656 3.810 3.790 3.790 -0.010 RMP ENERGY INC. RMP 421 4.440 3.950 4.410 +0.440 RUBICON MINERALS CORP. RMX 675 1.040 1.000 1.030 +0.020 RONA INC. RON 37 13.450 13.380 13.410 -0.050 REPLICEL LIFE SCIENCES INC. RP 5 0.325 0.325 0.325 -0.175 RAGING RIVER EXPLORATION INC. RRX 259 7.450 6.670 7.220 +0.600 ROGERS SUGAR INC. RSI 151 4.580 4.520 4.530 -0.010 ARTEK EXPLORATION LTD. RTK 6 1.470 1.400 1.470 +0.120 RUSSEL METALS RUS 42 27.260 26.130 27.210 +1.050 ROYAL BANK OF CANADA RY 140 79.870 78.310 79.630 +1.080 RBC 5 YR RESET PR SERIES BB RY.PR.H 3 25.220 25.220 25.220 -0.040 RBC 4.90% SER. W RY.PR.W 10 25.230 25.230 25.230 +0.040 RBC PR SERIES AZ RY.PR.Z 5 25.460 25.460 25.460 -0.070 SHERRITT INTL RV S 1150 3.000 2.480 2.900 +0.620 SAPUTO INC. SAP 138 32.930 32.270 32.740 -0.230 BROMPTON SPLIT BANC CORP. PREFERRED SBC.PR.A 4 10.230 10.230 10.230 -0.040 SHAWCOR LTD SCL 72 44.450 42.500 43.590 +1.460 SPROTT RESOURCE CORP SCP 89 1.610 1.500 1.570 +0.140 SEA DRAGON ENERGY INC. SDX 30 0.035 0.035 0.035 0.000 SEABRIDGE GOLD INC. SEA 3 8.240 8.120 8.140 +0.340 SERINUS ENERGY INC. SEN 10 1.300 1.300 1.300 -0.210 SECURE ENERGY SERVICES INC. SES 166 16.480 14.910 16.300 +1.190 SHORE GOLD INC. SGF 5 0.220 0.220 0.220 -0.020 SPYGLASS RESOURCES CORP SGL 10 0.385 0.330 0.385 +0.005 SURGE ENERGY INC. SGY 607 4.280 3.680 4.060 +0.310 SPROTT INC SII 136 2.440 2.380 2.430 +0.070 STELLA JONES INC SJ 2 33.500 33.380 33.380 -0.930 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 105 31.310 30.620 31.260 +0.480 SUN LIFE FINANCIAL INC. SLF 26 41.310 40.770 41.270 +0.390 STERLING RESOURCES LTD SLG 50 0.240 0.240 0.240 -0.030 SILVER WHEATON CORP. SLW 33 23.700 21.950 23.670 +1.720 SEMAFO J SMF 256 2.960 2.740 2.940 +0.190 SUMMIT INDUSTRIAL INCOME REIT SMU.UN 68 5.800 5.770 5.780 +0.010 SNC-LAVALIN SV SNC 29 42.440 42.000 42.420 +0.430 SUNOPTA INC. SOY 1 13.240 13.240 13.240 +0.280 SUPERIOR PLUS CORP. SPB 94 11.990 11.740 11.950 +0.330 SUPERIOR PLUS CORP. 6.0% 30JUN18 SPB.DB.F 40 104.000 104.000 104.000 +0.250 SUPERIOR PLUS CORP. 6% 30JUN19 SPB.DB.H 120 102.750 102.500 102.600 -3.400 SPARTAN ENERGY CORP. SPE 1364 2.930 2.640 2.820 +0.160 SLATE RETAIL REIT UNITS CAD SRT.UN 5 11.450 11.400 11.400 -0.300 STORM RESOURCES LTD. SRX 214 4.500 4.220 4.400 +0.150 SANDSTORM GOLD LTD. SSL 42 3.380 3.110 3.280 +0.210 SILVER STANDARD RES INC. SSO 91 5.240 4.860 5.230 +0.270 STUDENT TRANSPORTATION INC. COMMON STB 6 7.140 7.060 7.140 0.000 STANTEC INC STN 18 31.270 29.980 31.270 +1.430 SUNCOR ENERGY INC. SU 236 35.830 32.590 35.640 +2.610 SANDVINE CORPORATION SVC 38 3.200 3.140 3.140 +0.050 SILVERCREST MINES INC SVL 1 1.410 1.410 1.410 0.000 SILVERCORP METALS INC. SVM 1 1.320 1.320 1.320 -0.040 SAVANNA ENERGY SERVICES CORP SVY 266 3.210 3.030 3.110 +0.080 SIERRA WIRELESS SW 32 47.730 46.400 47.350 -0.860 SKYHARBOUR RESOURCES LTD SYH 100 0.045 0.045 0.045 -0.025 TELUS CORPORATION T 125 42.790 41.850 42.660 +0.200 TRANSALTA CORPORATION TA 25 10.240 9.960 10.220 +0.310 TWIN BUTTE ENERGY LTD. TBE 590 0.940 0.790 0.890 +0.120 TECK RESOURCES LTD. CL.B SV TCK.B 509 14.440 13.420 14.400 +1.360 TRANSCONTINENTAL INC. CL A SV TCL.A 117 16.140 15.800 16.060 +0.260 THOMPSON CREEK METALS COMPANY TCM 92 1.930 1.690 1.930 +0.250 TRICON CAPITAL GROUP INC. TCN 11 8.570 8.450 8.570 +0.060 TRICAN WELL TCW 452 6.150 5.450 5.920 +0.620 TORONTO-DOMINION BANK TD 138 53.110 52.470 53.060 +0.490 TD BANK PR SERIES 5 TD.PF.C 151 24.850 24.800 24.800 -0.040 TRINIDAD DRILLING LTD. TDG 183 5.720 5.110 5.490 +0.380 TRILOGY ENERGY CORP. TET 293 9.350 7.980 9.270 +1.050 TRANSFORCE INC. TFI 27 29.670 29.100 29.270 +0.150 TRANSGLOBE J TGL 153 3.920 3.470 3.780 +0.270 TERAGO INC. TGO 1 5.750 5.750 5.750 +0.750 TERANGA GOLD CORPORATION TGZ 210 0.420 0.410 0.410 -0.040 TAHOE RESOURCES INC. THO 49 14.260 13.760 14.260 +0.930 TOROMONT IND TIH 47 27.920 27.490 27.890 +0.340 TEKMIRA PHAMACEUTICALS CORP TKM 5 16.210 15.910 16.210 +0.880 TASEKO MINES LTD. TKO 2 1.150 1.100 1.150 +0.050 TALISMAN ENERGY INC. TLM 4967 8.920 8.750 8.880 +0.100 TALISMAN ENERGY INC. PR SERIES 1 TLM.PR.A 27 23.750 23.700 23.750 +0.050 THERALASE TECHNOLOGIES INC TLT 45 0.540 0.530 0.530 -0.080 TEMBEC INC. TMB 23 2.700 2.690 2.690 -0.010 TIMBERCREEK MORTGAGE INVEST TMC 21 8.450 8.420 8.450 +0.200 TITAN MEDICAL INC TMD 2 1.400 1.350 1.400 -0.060 TIMMINS GOLD CORP TMM 434 1.100 1.050 1.060 -0.010 TORC OIL & GAS LTD. TOG 219 8.340 7.500 7.820 +0.400 TOTAL ENERGY SERVICES INC. TOT 27 14.500 14.390 14.390 +0.140 TOURMALINE OIL CORP. TOU 63 42.390 39.970 41.240 +1.310 TEMPLE HOTELS INC. TPH 6 3.970 3.700 3.970 +0.330 TETHYS PETROLEUM LTD. TPL 20 0.215 0.215 0.215 -0.090 THOMSON REUTERS CORP. TRI 54 46.110 45.700 46.030 +0.030 TRANSCANADA CORPORATION TRP 90 54.860 53.340 54.250 +1.410 TURQUOISE HILL RESOURCES LTD. TRQ 102 3.360 3.270 3.360 +0.100 TRANSAT A.T. INC. CLASS B TRZ.B 14 8.200 7.710 7.710 +0.010 TORSTAR CORP. CL. B NV TS.B 3 5.990 5.950 5.990 -0.090 TREVALI MINING CORPORATION TV 77 1.060 1.050 1.050 +0.030 TAMARACK VALLEY ENERGY LTD. TVE 104 3.120 2.880 3.090 +0.250 TOREX GOLD RESOURCES INC. TXG 1863 1.150 1.020 1.130 +0.070 TERRACE ENERGY CORP. TZR 55 0.500 0.495 0.495 -0.005 TREZ CAPITAL MORTGAGE INV. CORP. TZZ 13 7.060 7.000 7.000 +0.180 URANIUM PARTICIPATION CORP. U 85 5.110 5.050 5.110 0.000 UCORE RARE METALS INC. UCU 20 0.205 0.205 0.205 +0.005 UEX CORP UEX 150 0.290 0.280 0.290 +0.010 URTHECAST CORP. UR 1 1.330 1.330 1.330 0.000 U3O8 CORP UWE 10 0.035 0.035 0.035 0.000 VERMILION ENERGY INC. VET 91 53.650 49.690 52.770 +3.930 VIRGINIA MINES INC. VGQ 2 13.090 13.090 13.090 +0.090 VICWEST INC VIC 10 12.640 12.580 12.580 -0.050 SEVEN GENERATIONS ENERGY LTD. VII 40 18.470 17.070 18.470 +1.610 5N PLUS INC. VNP 43 2.240 2.180 2.230 +0.050 VALENER INC. VNR 7 16.080 16.010 16.060 -0.020 VALEANT PHARMACEUTICALS INTL INC. VRX 30 162.780 158.000 162.760 +3.380 PETRO-VICTORY ENERGY CORP. VRY 200 0.140 0.140 0.140 -0.220 VANGUARD CAN SHORT TRM CORP BND IND ETF VSC 12 25.040 25.030 25.030 -0.010 VERESEN INC. VSN 25 15.550 14.870 15.550 +0.600 WHITECAP RESOURCES INC. WCP 1187 12.250 11.060 11.990 +0.990 WAVEFRONT TECHNOLOGY SOLUTIONS INC. WEE 10 0.070 0.070 0.070 -0.140 WESTERN FOREST PRODUCTS INC. WEF 560 2.390 2.350 2.370 0.000 WESTERNONE INC. WEQ 12 3.150 2.870 3.110 +0.540 WEST FRASER TIMBER WFT 77 61.920 61.120 61.850 -0.040 WI-LAN INC WIN 12 3.490 3.440 3.480 +0.020 WPT INDUSTRIAL REIT USD WIR.U 1 10.750 10.750 10.750 -0.220 WESTJET AIRLINES LTD. WJA 72 33.290 32.180 32.370 -0.680 WAJAX CORP WJX 11 30.730 30.070 30.070 -0.440 GEORGE WESTON LIMITED WN 27 99.000 97.840 98.490 -0.080 WINPAK LTD WPK 2 31.330 31.070 31.330 +0.330 WESTPORT INNOV WPT 9 4.390 4.090 4.310 +0.230 WESTERN ENERGY SVCS CORP WRG 29 5.950 5.650 5.870 +0.360 WSP GLOBAL INC. WSP 39 34.750 34.000 34.540 +0.770 WESTSHORE TERMINALS INVESTMENT CORP. WTE 21 31.560 30.540 31.490 +0.820 TMX GROUP LIMITED X 1 50.110 50.110 50.110 -0.280 iSHARES CANADIAN UNIVERSE BOND INDEX ETF XBB 2 31.550 31.550 31.550 -0.010 iSHARES CANADIAN CORPORATE BD INDEX ETF XCB 5 21.430 21.430 21.430 -0.090 COOPERS PARK CORPORATION XCP 5 1.150 1.150 1.150 XTREME DRILLING AND COIL SERVICES CORP. XDC 1 2.260 2.260 2.260 +0.170 iSHARES CANADIAN SELECT DIVIDEND INDEX E XDV 2 23.990 23.990 23.990 +0.050 iSHARES S&P/TSX CAPPED ENERGY INDEX ETF XEG 801 13.900 12.720 13.710 +0.900 iSHARES S&P/TSX CAPPED FINANCIALS INDEX XFN 59 30.880 30.520 30.880 +0.290 iSHARES S&P/TSX GLOBAL GOLD INDEX ETF XGD 734 8.830 8.470 8.830 +0.450 iSHARES CORE S&P/TSX CAPPED COMP IND ETF XIC 18 22.470 22.440 22.470 +0.690 iSHARES S&P/TSX 60 INDEX ETF XIU 3113 21.080 20.420 21.080 +0.570 iSHARES S&P/TSX CAPPED MATS INDEX ETF XMA 50 11.370 11.370 11.370 +0.270 iSHARES S&P/TSX CAPPED REIT INDEX ETF XRE 185 15.920 15.720 15.810 +0.200 SIRIUS XM CANADA HOLDINGS INC. SV XSR 6 6.040 5.960 5.960 +0.050 iSHARES S&P/TSX CAPPED CONSUMER STAPLES XST 13 41.580 41.500 41.500 -0.280 YELLOW MEDIA LIMITED Y 2 18.840 18.820 18.820 +0.200 COMMERCE SPLIT CORP. $5.00 CL I PR YCM.PR.A 150 5.130 5.130 5.130 -0.070 YIELDPLUS INCOME FUND YP.UN 10 7.000 7.000 7.000 +0.440 YAMANA GOLD INC YRI 601 4.430 4.150 4.360 +0.220 ZARGON OIL & GAS LTD. ZAR 88 3.700 3.400 3.570 +0.230 BMO S&P/TSX CAPPED COMPOSITE INDEX ETF ZCN 8 19.140 19.140 19.140 +0.240 BMO CANADIAN DIVIDEND ETF ZDV 95 16.900 16.500 16.890 +0.330 BMO S&P/TSX EQUAL WEIGHT BANKS INDEX ETF ZEB 796 22.930 22.630 22.880 +0.260 BMO JUNIOR GOLD INDEX ETF ZJG 15 5.470 5.470 5.470 -0.510 ZECOTEK PHOTONICS INC ZMS 40 0.495 0.410 0.420 -0.050 ZENN MOTOR COMPANY INC ZNN 50 0.550 0.550 0.550 +0.220 BMO SHORT PROVINCIAL BOND INDEX ETF ZPS 10 14.330 14.330 14.330 +0.040 BMO COVERED CALL CANADIAN BANKS ETF ZWB 241 16.620 16.620 16.620 +0.100 Trades: 29,587 Total Volume: 12,768,921 Total Value: $100,062,581 Advanced: 414 Declined: 134 Unchanged: 3,775 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.