Pure Trading Daily Market Summary December 22 2014 Closing Numbers Stock Symbol Vol(00s) High Low Close Change ALLANA POTASH CORP. AAA 5 0.320 0.320 0.320 -0.010 ABERDEEN INT L INC AAB 60 0.190 0.190 0.190 +0.030 PURE INDTL REAL ESTATE TR AAR.UN 205 4.330 4.290 4.320 +0.030 ADVANTAGE OIL & GAS LTD. AAV 76 5.680 5.470 5.520 -0.460 ABSOLUTE SOFTWARE CORP. ABT 2 8.130 8.030 8.030 -0.080 BARRICK GOLD CORPORATION ABX 344 12.580 12.010 12.020 -0.560 AIR CANADA AC 136 11.390 11.110 11.320 +0.100 AMICA MATURE ACC 1 7.010 7.010 7.010 +0.110 ATCO LTD. CL.I NV ACO.X 70 46.510 45.520 45.610 -0.650 AUTOCANADA INC. ACQ 17 44.250 41.740 42.010 -1.790 ALARIS ROYALTY CORP AD 19 36.630 36.210 36.620 -0.030 ARTIC STAR EXPLORATION CORP. ADD 90 0.030 0.030 0.030 -0.140 ADEX MINING INC ADE 17000 0.010 0.010 0.010 -0.005 AGNICO EAGLE MINES LIMITED AEM 49 28.960 26.890 26.910 -2.020 ARGENT ENERGY TRUST AET.UN 20 0.890 0.890 0.890 +0.040 AG GROWTH INTERNATIONAL INC. AFN 1 55.590 55.590 55.590 +0.520 AGF MANAGEMENT LTD. CL.B NV AGF.B 52 8.340 8.180 8.210 -0.040 ALAMOS GOLD INC. AGI 105 8.380 7.860 8.030 -0.320 AEGEAN METALS GROUP INC AGN 11710 0.025 0.025 0.025 AGT FOOD AND INGREDIENTS INC. AGT 1 26.880 26.880 26.880 -0.600 AGRIUM INC AGU 2 111.220 111.010 111.220 -0.330 ALTUS GROUP LIMITED AIF 2 20.790 20.790 20.790 +0.080 AIMIA INC. AIM 63 14.160 13.990 14.060 -0.070 ASANKO GOLD INC. AKG 353 1.790 1.570 1.570 -0.230 ALTAGAS LTD. ALA 14 41.900 40.930 41.200 -0.380 ALDER RESOURCES LTD ALR 10 0.010 0.010 0.010 -0.005 ALTIUS MINERALS CORP. ALS 12 11.890 11.700 11.890 +0.570 ALVOPETRO ENERGY LTD. ALV 10 0.380 0.380 0.380 -0.060 AINSWORTH LUMBER CO. LTD ANS 408 3.250 3.210 3.250 +0.010 ALLIED NEVADA GOLD CORP ANV 31 1.020 0.980 0.990 -0.080 ANACONDA MINING INC ANX 150 0.045 0.045 0.045 +0.005 AFRICA OIL CORP AOI 47 2.470 2.450 2.450 +0.010 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 13 37.480 36.940 37.030 -0.440 ALGONQUIN POWER & UTILITIES CORP. AQN 85 9.750 9.630 9.700 +0.090 ARGONAUT GOLD INC. AR 889 1.750 1.600 1.700 -0.040 AECON GROUP INC ARE 37 10.380 10.240 10.240 -0.330 AECON GROUP INC. 5.50% 31DEC18 ARE.DB.B 180 101.010 100.990 100.990 +0.240 ARCAN RESOURCES LTD. 6.25% 28FEB16 ARN.DB 70 45.500 45.000 45.000 +9.000 ARCAN RESOURCES LTD. 6.50% 31OCT18 ARN.DB.B 140 45.500 42.000 43.000 +1.000 ARC RESOURCES LTD. ARX 81 26.200 25.320 25.730 -2.030 ALACER GOLD CORP. ASR 543 2.270 2.060 2.070 -0.190 ATS AUTOMATION ATA 7 14.900 14.830 14.830 -0.170 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 44 47.170 46.540 46.900 -1.100 ATHABASCA OIL CORPORATION ATH 672 2.770 2.600 2.600 -0.250 ATLANTIC POWER CORP. ATP 18 3.250 3.100 3.250 -0.170 AURICO GOLD INC. AUQ 125 3.790 3.540 3.570 -0.150 AVIGILON CORPORATION AVO 6 17.880 17.370 17.530 -0.320 ALTAIR GOLD INC. AVX 1450 0.010 0.010 0.010 -0.030 ARTIS REIT 6.0% SER F DEBS 30JUN20 AX.DB.F 20 103.000 103.000 103.000 0.000 ARTIS REIT AX.UN 141 14.290 14.190 14.190 -0.070 ANDERSON ENERGY LTD. AXL 5 0.115 0.115 0.115 -0.010 ANDERSON ENERGY LTD. 7.50% 31JAN16 AXL.DB 50 69.000 67.500 67.500 -0.500 ALTERRA POWER CORP. AXY 5 0.335 0.335 0.335 +0.005 AMAYA INC. AYA 17 29.490 28.760 28.850 -0.950 BADGER DAYLIGHTING LTD. BAD 20 28.640 28.300 28.440 -0.410 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 47 57.810 57.220 57.400 +0.220 BROOKFIELD ASSET MANAGEMENT INC. BAM.PR.M 3 21.570 21.570 21.570 +0.120 BLACKBERRY LIMITED BB 22 12.590 11.660 12.410 +0.780 BOMBARDIER INC. CL. B SV BBD.B 578 3.980 3.910 3.920 -0.050 COTT CORP BCB 5 7.850 7.820 7.850 0.000 BCE INC. BCE 25 53.550 53.180 53.300 +0.190 BCE INC SER R BCE.PR.R 213 20.300 20.300 20.300 -1.350 BEAR CREEK MINING CORP BCM 172 1.260 1.200 1.200 -0.050 BLACK DIAMOND GROUP LIMITED BDI 30 13.680 13.110 13.280 -0.820 BIRD CONSTRUCTION INC. BDT 17 11.740 11.650 11.710 -0.060 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 40 62.850 62.090 62.630 +0.260 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 8 35.330 34.630 34.740 -0.990 BLACKSTEEL ENERGY INC. BEY 10 0.125 0.125 0.125 -0.075 BROOKFIELD HIGH YIELD STRATEGIC INCM FD BHY.UN 10 9.150 9.150 9.150 -0.440 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 10 35.210 34.970 35.060 +0.060 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 8 46.690 46.470 46.560 -0.060 BIRCHCLIFF ENERGY LTD. BIR 114 8.600 8.020 8.170 -0.840 BERKWOOD RESOURCES LTD. BKR 10 0.035 0.035 0.035 +0.015 BALLARD POWER SYSTEMS INC BLD 1 2.120 2.120 2.120 +0.010 BORALEX INC. BLX 6 12.920 12.900 12.900 -0.080 BANK OF MONTREAL BMO 4 81.010 80.950 81.000 +0.480 BMO 5 YR RESET CL B PR SER 25 BMO.PR.Q 5 24.300 24.280 24.280 -0.400 BONTERRA ENERGY CORP. BNE 33 41.170 40.340 40.410 -2.040 BANKERS PETROLEUM LTD. BNK 357 3.320 3.130 3.130 -0.240 BONAVISTA ENERGY CORPORATION BNP 171 7.610 7.200 7.250 -0.590 BANK OF NOVA SCOTIA BNS 64 65.830 65.370 65.420 +0.230 AMERICAS PETROGAS INC. BOE 5 0.215 0.215 0.215 -0.020 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 5 27.050 26.600 26.600 -0.200 BROOKFIELD SELECT OPPORTUNITIES INCM FD BSO.UN 10 6.950 6.950 6.950 -0.520 BELO SUN MINING CORP. BSX 175 0.170 0.170 0.170 +0.010 BTB REIT BTB.UN 9 4.670 4.640 4.670 +0.070 BAYTEX ENERGY CORP. BTE 220 20.410 19.520 19.850 -0.950 B2GOLD CORP. BTO 575 1.870 1.800 1.800 -0.100 BELLATRIX EXPLORATION LTD BXE 120 4.360 4.140 4.140 -0.340 CAE INC CAE 60 15.090 14.960 14.970 -0.020 CANAM GROUP INC. CAM 27 10.110 9.950 9.980 -0.170 CDN APARTMENT UN CAR.UN 51 24.890 24.640 24.880 +0.320 CASCADES INC CAS 7 6.870 6.780 6.780 -0.080 CANDAX ENERGY INC. CAX 450 0.010 0.010 0.010 0.000 CALLIDUS CAPITAL CORPORATION CBL 4 17.000 16.960 17.000 +0.020 iSHARES 1-5 YEAR LADD CORP BND IN ETF CBO 10 19.560 19.560 19.560 +0.020 iSHARES BRIC INDEX ETF CBQ 6 22.070 22.010 22.010 +0.120 COGECO CABLE INC. SV CCA 26 69.770 69.100 69.710 +0.130 CCL INDUSTRIES INC. CL. B NV CCL.B 6 123.660 122.250 122.850 -0.180 CAMECO CORP CCO 116 19.100 18.740 18.860 -0.200 CATAMARAN CORPORATION CCT 3 58.820 58.720 58.730 +0.200 CADILLAC VENTURES INC. CDC 20000 0.005 0.005 0.005 -0.005 CANELSON DRILLING INC CDI 62 4.500 4.250 4.250 -0.250 CENTAMIN PLC. CEE 5 1.030 1.030 1.030 +0.110 CENTRAL FUND OF CANADA LTD. CL.A NV CEF.A 1 13.290 13.290 13.290 -0.580 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 92 6.660 6.130 6.260 -0.570 CONTACT EXPLORATION INC CEX 15 0.210 0.210 0.210 -0.030 CANACCORD GENUITY GROUP INC. CF 67 7.410 7.060 7.140 -0.130 CANFOR CORP CFP 12 28.760 28.400 28.450 -0.390 CALFRAC WELL SERVICES LTD. CFW 106 10.770 10.030 10.070 -0.520 CANFOR PULP PRODUCTS INC. CFX 1 14.130 14.130 14.130 -0.360 CENTERRA GOLD INC. CG 71 5.570 5.360 5.390 -0.210 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 80 2.050 1.950 1.970 -0.170 CINEPLEX INC. CGX 13 45.270 44.980 45.040 -0.270 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 23 20.510 20.420 20.480 +0.240 CHOICE PROPERTIES REIT CHP.UN 12 10.680 10.500 10.500 -0.150 CHORUS AVIATION INC. CL B CHR.B 18 4.540 4.510 4.520 -0.020 CI FINANCIAL CORP. CIX 37 32.510 32.250 32.470 -0.050 CARDINAL ENERGY LTD. CJ 58 13.440 13.110 13.150 -0.500 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 71 23.060 22.630 22.640 -0.380 CHINOOK ENERGY INC. CKE 5 1.290 1.240 1.250 0.000 CLARKE INC CKI 20 9.600 9.600 9.600 +0.150 iSHARES 1-5 YEAR LADDERED GOV BD IN ETF CLF 18 19.290 19.290 19.290 0.000 CLEARWATER SEAFOODS INCORPORATED CLR 5 11.810 11.720 11.810 -0.330 CELESTICA INC SV CLS 313 13.410 13.390 13.400 +0.120 CANADIAN IMPERIAL BANK OF COMMERCE CM 12 101.000 100.270 101.000 +1.930 CIBC PR.A SER 27 CM.PR.E 51 25.310 25.310 25.310 +0.010 CIBC RESET PR SERIES 41 CM.PR.P 5 24.800 24.800 24.800 0.000 COMPUTER MODELLING GROUP LTD CMG 16 11.840 11.660 11.780 -0.050 CANACOL ENERGY LTD CNE 342 2.790 2.370 2.580 -0.250 CONTINENTAL GOLD LIMITED CNL 33 1.840 1.670 1.700 -0.110 CDN NATURAL RES CNQ 1149 36.180 35.340 36.010 -0.730 CANADIAN NATIONAL RAILWAY CO. CNR 20 78.760 77.930 78.540 +0.950 CANADIAN OIL SANDS LIMITED COS 274 11.140 10.900 10.920 -0.450 COXE COMMODITY STRATEGY FD CL A UNITS COX.UN 6 7.700 7.700 7.700 +0.100 CANADIAN PACIFIC RAILWAY LIMITED CP 6 223.950 222.240 223.950 +3.210 CRESCENT POINT ENERGY CORP. CPG 464 28.590 27.550 27.730 -0.770 CIPHER PHARMACEUTICALS INC. CPH 1 18.460 18.460 18.460 +0.280 CARPATHIAN GOLD INC. CPN 40 0.010 0.010 0.010 0.000 CAPITAL POWER CORPORATION CPX 53 26.400 26.100 26.160 0.000 CEQUENCE ENERGY LTD. CQE 73 1.110 1.050 1.050 -0.070 CREW ENERGY INC CR 69 6.520 6.080 6.100 -0.700 CLAUDE RES CRJ 5 0.280 0.280 0.280 -0.010 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 96 12.910 12.760 12.800 -0.050 CT REIT CRT.UN 2 12.160 12.150 12.150 +0.050 CAPSTONE MINING CORP. CS 4 1.890 1.870 1.870 -0.020 CAPSTONE INFRASTRUCTURE CORP. CSE 169 3.210 3.140 3.150 -0.060 CHARTWELL RETIREMENT RESIDENCES CSH.UN 37 12.090 11.980 12.010 -0.030 CONSTELLATION SOFTWARE INC. CSU 48 330.450 327.590 328.360 -0.330 CANADIAN TIRE CORPORATION CL. A NV CTC.A 63 123.800 122.220 122.680 -1.520 CANADIAN UTILITIES LTD. CL.A NV CU 14 39.670 39.050 39.670 +0.270 COMINAR R E UN CUF.UN 170 18.470 18.320 18.400 +0.030 COPPER MINING CORPORATION CUM 104 1.580 1.520 1.520 -0.060 CANEXUS CORPORATION CUS 78 3.300 3.110 3.170 -0.120 CANEXUS CORPORATION 6% 31DEC20 CUS.DB.C 250 83.000 83.000 83.000 0.000 CANEXUS CORP. 6.5% 31DEC21 CUS.DB.D 20 84.000 84.000 84.000 -0.500 CENOVUS ENERGY INC. CVE 227 24.150 23.390 24.100 +0.200 CDN WESTERN BANK CWB 2 32.020 31.990 32.020 -0.380 CALLOWAY REIT 5.75% 30JUN17 CWT.DB.B 10 107.500 107.500 107.500 -3.750 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 38 27.330 27.050 27.270 0.000 CONCORDIA HEALTHCARE CORP. CXR 10 46.640 44.360 46.640 +2.600 CDN ZINC CORP J CZN 5 0.215 0.215 0.215 +0.010 DREAM OFFICE REIT D.UN 80 24.830 24.530 24.640 -0.170 DUNDEE CORP. CL.A SV DC.A 1 12.510 12.510 12.510 +0.100 DONNYCREEK ENERGY INC. DCK 6 1.860 1.800 1.800 -0.120 DOMINION DIAMOND CORPORATION DDC 10 20.240 20.110 20.170 -0.310 DELPHI ENERGY CORP. DEE 110 1.440 1.370 1.370 -0.140 DETOUR GOLD CORP. DGC 166 8.750 8.050 8.150 -0.570 DIVIDEND GROWTH SPLIT CORP. CLASS A DGS 480 9.230 9.230 9.230 -0.020 DIVIDEND GROWTH SPLIT CORP. PREF DGS.PR.A 3 10.060 10.060 10.060 +0.020 DH CORPORATION DH 15 36.890 36.550 36.550 -0.160 DHX MEDIA LTD. COMMON VOTING DHX.B 93 9.710 9.500 9.580 -0.150 DREAM INDUSTRIAL REIT DIR.UN 29 8.180 8.100 8.160 +0.010 DIVERSIFIED ROYALTY CORP. DIV 9 2.720 2.680 2.680 -0.030 HORIZONS U.S. DOLLAR CURRENCY ETF USD DLR.U 60 9.940 9.940 9.940 0.000 DULUTH METALS LIMITED DM 130 0.445 0.445 0.445 +0.005 DENISON MINES CORP DML 232 1.170 1.140 1.150 -0.030 CANDENTE COPPER CORP. DNT 10 0.090 0.090 0.090 -0.005 DOLLARAMA INC. DOL 76 59.380 58.630 58.740 -0.560 BRP INC. DOO 4 23.900 23.520 23.700 +0.040 DUNDEE PRECIOUS METALS INC. DPM 46 2.840 2.570 2.570 -0.160 DREAM HARD ASSET ALT TRUST DRA.UN 110 6.260 6.150 6.170 -0.020 DREAM GLOBAL REIT DRG.UN 179 8.660 8.490 8.610 +0.130 DREAM UNLIMITED CORP. DRM 20 9.450 9.300 9.450 +0.240 DIRTT ENVIRONMENTAL SOLUTIONS LTD. DRT 1 3.510 3.510 3.510 +0.040 DIVIDEND SELECT 15 CORP. DS 5 10.330 10.330 10.330 +0.050 DESCARTES SYS DSG 34 17.330 17.170 17.210 -0.140 DEETHREE EXPLORATION LTD. DTX 38 5.280 4.980 5.010 -0.390 ENTERPRISE GROUP INC. E 50 0.400 0.400 0.400 -0.015 ENCANA CORP. ECA 65 16.090 15.340 15.700 -0.670 ENERCARE INC. ECI 208 14.650 14.330 14.460 +0.150 ENDEAVOUR SILVER CORP. EDR 9 2.520 2.270 2.280 -0.360 ENDEAVOUR MINING CORPORATION EDV 315 0.425 0.405 0.405 -0.025 ELEMENT FINANCIAL CORPORATION EFN 44 14.460 14.230 14.350 +0.030 ENERFLEX LTD. EFX 15 16.160 16.070 16.090 -0.480 EAGLE ENERGY TRUST EGL.UN 23 2.630 2.460 2.460 -0.230 EASYHOME LTD. EH 10 19.200 18.860 19.100 -0.290 EXCHANGE INCOME CORPORATION EIF 3 22.690 22.570 22.650 -0.210 EMPIRE INDUSTRIES INC EIL 90 0.110 0.110 0.110 +0.010 CANOE EIT INCOME FUND TRUST EIT.UN 17 12.010 11.960 12.010 -0.050 ELDORADO GOLD ELD 64 7.110 6.810 6.830 -0.650 EASTERN PLATINUM LIMITED ELR 5 1.440 1.440 1.440 +0.060 ELKWATER RESOURCES LTD ELW 25 0.145 0.135 0.145 +0.020 EMERA INCORPORATED EMA 25 38.370 37.960 38.200 +0.110 EMPIRE COMPANY LTD. CL.A NV EMP.A 34 86.930 85.890 86.880 +0.510 ENBRIDGE INC ENB 32 58.180 57.020 58.180 +0.580 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 19 38.750 37.830 38.400 +0.810 EQ INC. EQ 2999 0.055 0.055 0.055 -0.075 EQUITABLE GROUP INC. EQB 2 63.710 63.710 63.710 +0.170 ENERPLUS CORPORATION ERF 61 11.830 11.160 11.300 -0.450 ENSIGN ENERGY SERVICES INC. ESI 53 10.790 10.310 10.420 -0.540 ESSENTIAL ENERGY SERVICES LTD. ESN 1 1.360 1.360 1.360 -0.030 ESPIAL GROUP INC. ESP 2 1.640 1.620 1.620 -0.100 EVERTZ TECHNOLOGIES LIMITED ET 1 17.270 17.270 17.270 +0.120 EXTENDICARE INC. EXE 26 6.600 6.510 6.570 -0.080 ABDERDEEN ASIA-PACIFIC INCOME INVEST LTD FAP 1 4.560 4.560 4.560 -0.020 FIRM CAPITAL MORTGAGE INV. CORP. FC 2 12.320 12.320 12.320 +0.280 FIRST CAPITAL REALTY INC. FCR 5 18.760 18.730 18.760 +0.140 FISSION URANIUM CORP. FCU 5 0.840 0.840 0.840 -0.020 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 7 613.430 611.260 611.280 +0.690 FAIRFAX FINANCIAL HLDGS 5 YR PR SER C FFH.PR.C 1 22.510 22.510 22.510 -1.840 FIRST QUANTUM J FM 349 16.220 15.320 15.490 -0.340 FIRST NICKEL INC. FNI 100 0.015 0.015 0.015 0.000 FRANCO-NEVADA CORPORATION FNV 70007 56.400 54.530 54.530 -2.570 FRANCO-NEVADA CORP. A WTS. FNV.WT.A 2 9.000 9.000 9.000 -1.000 FIRST MAJESTIC SILVER CORP FR 39 5.790 5.360 5.370 -0.440 CANYON SERVICES GROUP INC. FRC 80 8.780 8.330 8.570 -0.280 FREEHOLD ROYALTIES LTD. FRU 96 19.560 18.940 18.950 -0.560 FIRSTSERVICE CORPORATION SV FSV 10 59.060 58.060 58.980 -0.010 FORTUNE MNRL J FT 30 0.115 0.115 0.115 -0.060 FINANCIAL 15 SPLIT CORP FTN.PR.A 38 10.030 10.020 10.020 -0.010 FORTIS INC FTS 133 38.950 38.080 38.670 +0.820 FINNING INTL FTT 26 24.770 24.590 24.700 -0.210 FORTUNA SILVER MINES INC FVI 42 5.090 4.750 4.790 -0.330 GOLDCORP INC G 160 21.490 20.210 20.220 -1.280 GABRIEL RES J GBU 50 0.380 0.360 0.360 -0.005 GREAT CANADIAN GAMING CORP GC 10 20.380 19.480 20.360 +0.260 GIBSON ENERGY INC. GEI 8 25.910 25.610 25.830 -0.550 GASFRAC ENERGY SERVICES INC. GFS 35 0.235 0.230 0.230 -0.055 CGI GROUP INC. CL.A SV GIB.A 50 44.800 44.120 44.450 +0.300 GILDAN ACTIVEWEAR INC. GIL 17 66.480 65.410 66.390 +0.780 GMP CAPITAL INC. GMP 4 6.200 6.120 6.200 0.000 GMP CAPITAL INC. PR. SERIES B GMP.PR.B 15 17.000 17.000 17.000 -0.740 GLUSKIN SHEFF + ASSOCIATES INC. GS 5 27.530 27.010 27.040 -0.400 GOLDEN STAR GSC 5 0.200 0.200 0.200 -0.065 GRAN TIERRA ENERGY INC GTE 61 4.430 4.300 4.420 -0.100 KNIGHT THERAPEUTICS INC. GUD 15 6.760 6.760 6.760 +0.010 GUYANA GOLDFIELDS INC GUY 128 2.580 2.420 2.420 -0.150 GREAT-WEST LIFECO INC GWO 58 33.480 33.050 33.130 +0.020 GEAR ENERGY LTD GXE 110 2.770 2.580 2.580 -0.240 GUESTLOGIX INC GXI 85 0.830 0.820 0.830 -0.050 GUESTLOGIX INC. 7% 31DEC19 GXI.DB 10 95.000 95.000 95.000 0.000 HUDSON S BAY COMPANY HBC 13 23.830 23.620 23.670 -0.430 HUDBAY MINERALS INC. HBM 60 9.600 9.360 9.360 -0.190 HOME CAPITAL GROUP INC. HCG 18 46.890 45.810 46.000 +0.100 HORIZONS BETAPRO S&P/TSX CAP ENBEAR ETF HED 19 16.250 15.830 16.000 +0.650 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 50 3.870 3.790 3.870 -0.190 HIGHLAND COPPER COMPANY INC HI 40 0.390 0.390 0.390 0.000 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 20 9.340 9.330 9.330 +1.310 HORIZON NORTH LOGISTICS HNL 197 2.690 2.440 2.480 -0.150 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 709 10.430 10.070 10.390 +0.950 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 135 3.110 3.000 3.000 -0.340 H & R REAL EST UN HR.UN 102 21.600 21.460 21.540 -0.100 HUSKY ENERGY INC. HSE 263 27.020 26.790 26.970 -0.230 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 14 5.090 5.050 5.090 +0.030 HORIZONS S&P/TSX 60 INDEX ETF HXT 82 27.070 26.880 26.900 +0.040 ITHACA ENERGY INC IAE 107 1.090 1.030 1.050 -0.030 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 31 44.190 43.720 44.000 -0.300 IND ALLIANCE INS & FIN SERV. 6% A SER E IAG.PR.E 13 25.990 25.980 25.980 +0.010 IVANHOE ENERGY INC. 5.75% 30JUN16 IE.DB 50 5.500 5.500 5.500 +1.250 INTACT FINANCIAL CORPORATION IFC 35 82.520 82.060 82.270 +0.280 INTERFOR CORPORATION IFP 178 21.660 20.660 20.720 -0.550 IGM FINANCIAL INC. IGM 16 45.870 45.420 45.820 +0.080 IGM FINANCIAL INC. 5.90% PR. SERIES B IGM.PR.B 2 26.280 26.280 26.280 -0.020 IMPERIAL METALS CORP. III 11 9.290 9.130 9.150 -0.190 IAMGOLD CORP IMG 238 2.940 2.790 2.840 0.000 IMPERIAL OIL IMO 153 51.330 50.170 51.090 -0.110 IMAX CORP IMX 3 34.870 34.610 34.870 +0.060 INCOME FIN UN INC.UN 3 10.960 10.960 10.960 +0.010 INNERGEX RENEWABLE ENERGY INC. INE 18 11.460 11.400 11.400 -0.030 INNVEST REIT TRUST UNIT INN.UN 59 5.770 5.620 5.750 +0.180 INTER PIPELINE LTD. IPL 163 32.490 31.320 32.230 +0.730 THE INTERTAIN GROUP LIMITED IT 12 13.110 12.860 13.100 +0.250 INTL TOWER HILL MINE LTD ITH 10 0.400 0.400 0.400 -0.170 INTERTAPE POLYMER ITP 8 19.060 18.870 19.060 -0.030 IVANHOE MINES LTD. IVN 3 1.050 1.040 1.050 +0.010 JUST ENERGY GROUP INC. JE 42 5.950 5.880 5.950 +0.020 KINROSS GOLD CORP K 336 3.300 3.030 3.090 -0.150 KLONDEX MINES LTD. KDX 29 1.840 1.810 1.820 -0.030 KELT EXPLORATION LTD. KEL 139 7.820 7.380 7.380 -0.620 KEYERA CORP. KEY 52 75.940 74.720 75.400 -0.100 KIRKLAND LAKE GOLD INC. KGI 64 3.040 2.950 2.960 -0.190 KILLAM PROPERTIES INC. KMP 10 10.250 10.190 10.220 +0.020 LOBLAW COMPANIES LIMITED L 115 61.950 60.850 61.920 +0.150 LAURENTIAN BANK LB 7 49.450 49.240 49.270 +0.110 LEGACY OIL AND GAS INC. LEG 202 2.510 2.170 2.170 -0.340 LABRADOR IRON ORE ROYALTY CORPORATION LIF 79 18.760 17.800 17.810 -1.010 LIQUOR STORES N.A. LTD. LIQ 9 14.940 14.800 14.810 -0.180 LINAMAR CORP LNR 14 69.800 69.190 69.560 -0.070 LOYALIST GROUP LIMITED LOY 35 0.460 0.460 0.460 +0.005 LONG RUN EXPLORATION LTD LRE 1231 1.640 1.580 1.590 -0.110 LAKE SHORE GOLD CORP. LSG 100 0.810 0.720 0.720 -0.110 LAKE SHORE GOLD CORP. 6.25% 30SEP17 LSG.DB 70 93.000 92.500 92.500 -1.250 LIGHTSTREAM RESOURCES LTD. LTS 890 1.240 1.170 1.220 -0.050 LUCARA DIAMOND CORP LUC 346 2.210 2.030 2.050 -0.090 LUNDIN MINING CORP. LUN 1181 5.550 5.470 5.470 +0.010 LAS VEGAS FROM HOME.COM ENT LVH 10 0.040 0.040 0.040 +0.005 LEISUREWORLD SENIOR CARE CORP LW 11 13.850 13.610 13.730 -0.110 LEUCROTTA EXPLORATION INC. LXE 4 1.320 1.320 1.320 -0.090 LYDIAN INTERNATIONAL LTD LYD 60 0.475 0.460 0.475 -0.020 MAG SILVER CORP. MAG 22 8.590 7.700 7.700 -0.990 MAGELLAN AEROSPACE CORP. MAL 5 12.540 12.410 12.540 -1.200 MANITOBA TELECOM MBT 20 27.140 27.000 27.140 -0.210 MACDONALD DETTWILER MDA 6 91.530 90.740 90.820 -1.460 MAJOR DRILLING GRP MDI 26 5.570 5.480 5.480 -0.130 MDC PARTNERS INC. CL .A SV MDZ.A 8 27.000 27.000 27.000 0.000 MEG ENERGY CORP. MEG 173 19.320 18.640 19.050 +0.200 MANITOK ENERGY INC. MEI 1 1.060 1.060 1.060 -0.070 MANULIFE FIN MFC 82 22.290 22.070 22.130 -0.080 MANULIFE FINANCIAL CORP RCPTS. MFC.R 1 22.100 22.100 22.100 +0.500 MAPLE LEAF FOODS MFI 54 19.250 18.990 19.150 +0.200 MAGNA INTERNATIONAL INC. COMMON MG 5 124.950 124.680 124.680 -0.080 MEGA URANIUM LTD. MGA 5 0.115 0.115 0.115 +0.015 GENWORTH MI CANADA INC. MIC 10 37.150 36.750 36.850 -0.110 MINT INCOME FUND MID.UN 3 9.420 9.420 9.420 +0.120 MONEDA LATAM FIXED INCOME FUND MLF.UN 60 8.910 8.810 8.810 -0.080 MINCO GOLD CORPORATION MMM 5 0.370 0.370 0.370 -0.040 ROYAL CANADIAN MINT CAD GOLD RESV ETR MNT 50 14.760 14.760 14.760 -0.300 MITEL NETWORKS CORPORATION MNW 1 11.900 11.900 11.900 +0.100 MARTINREA INTERNATIONAL INC. MRE 29 9.870 9.780 9.810 -0.050 METRO INC. MRU 17 90.720 90.000 90.600 +0.100 MORNEAU SHEPELL INC. MSI 1 16.990 16.990 16.990 +0.200 MERUS LABS INTERNATIONAL INC. MSL 505 1.900 1.810 1.860 +0.160 MILESTONE APARTMENTS REIT MST.UN 10 11.810 11.710 11.730 -0.040 MULLEN GROUP LTD. MTL 110 20.580 20.080 20.420 -0.540 MCEWEN MINING INC. MUX 10 1.140 1.090 1.110 +0.010 MADALENA ENERGY INC. MVN 5 0.250 0.250 0.250 +0.025 MOUNTAINVIEW ENERGY LTD MVW 10 0.165 0.165 0.165 -0.005 MAWSON WEST LIMITED MWE 100 0.060 0.060 0.060 +0.005 METHANEX CORP MX 36 53.310 53.010 53.230 -1.770 NATIONAL BANK OF CANADA NA 58 48.580 48.240 48.550 +0.190 NATIONAL BK OF CDA PR SERIES 32 NA.PR.W 29 25.230 25.150 25.150 +0.100 NEWALTA CORPORATION NAL 14 16.510 16.330 16.450 -0.220 NORTH AMERICAN NICKEL INC. NAN 1795 0.235 0.235 0.235 +0.015 NORBORD INC. NBD 45 25.400 25.240 25.280 0.000 NORTHERN BLIZZARD RES. INC. NBZ 85 8.890 8.580 8.690 +0.060 NEVADA COPPER CORP. NCU 1 1.490 1.490 1.490 +0.070 NEW FLYER INDUSTIRES INC. NFI 6 12.750 12.750 12.750 +0.040 NOVAGOLD RES INC. NG 101 3.400 3.230 3.230 -0.070 NEW GOLD INC. NGD 65 5.240 4.760 4.810 -0.310 NORANDA INCOME FUND NIF.UN 81 2.370 2.250 2.360 +0.200 NIKO RES NKO 110 0.260 0.235 0.235 -0.020 NEW MILLENIUM IRON CORP. NML 260 0.170 0.170 0.170 -0.060 NORONT RES LTD NOT 65 0.260 0.255 0.255 -0.010 NORTHLAND POWER INC. NPI 29 15.360 15.260 15.290 -0.080 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 12 23.750 23.510 23.510 -0.310 NEVSUN RES J NSU 7 4.290 4.100 4.100 -0.320 NUVISTA ENERGY LTD. NVA 2226 7.750 7.350 7.660 -0.100 THE NORTH WEST COMPANY INC. NWC 2 25.770 25.770 25.770 +0.350 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 23 8.790 8.750 8.790 -0.070 ONEX CORPORATION SV OCX 11 67.580 66.920 67.450 +0.750 OCEANAGOLD CORP. OGC 307 2.050 1.840 1.840 -0.190 OSISKO GOLD ROYALTIES LTD. OR 24 15.710 15.300 15.320 -0.220 AURA MINERALS INC. ORA 10 0.075 0.075 0.075 +0.010 OPEN TEXT CORP OTC 5 67.770 67.270 67.540 +0.230 CGX ENERGY INC OYL 50 0.270 0.270 0.270 -0.050 PRIMERO MINING CORP. P 83 4.230 3.600 3.790 -0.650 PAN AMERICAN J PAA 23 11.170 10.460 10.530 -0.640 PREMIUM BRANDS HOLDINGS CORP PBH 1 23.760 23.760 23.760 +0.060 PRECISION DRILLING CORPORATION PD 256 7.910 7.140 7.210 -0.700 N A PALLADIUM PDL 60 0.155 0.155 0.155 0.000 PALADIN RESOURCES LTD. PDN 885 0.320 0.290 0.315 +0.040 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 291 33.300 31.880 32.990 -1.700 PREMIER GOLD MINES LTD. PG 355 1.910 1.720 1.720 -0.170 PENGROWTH ENERGY CORPORATION PGF 180 3.930 3.730 3.740 -0.230 PATIENT HOME MONITORING CORP. PHM 1225 0.750 0.730 0.750 +0.050 PHX ENERGY SERVICES CORP. PHX 50 7.710 7.530 7.630 -0.170 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 30 27.710 27.460 27.710 -0.260 PARKLAND FUEL CORPORATION PKI 51 21.640 21.300 21.430 -0.170 PARK LAWN CORPORATION PLC 1 13.250 13.250 13.250 +0.100 PROMETIC LIFE SCIENCES INC. PLI 565 2.070 1.980 2.010 +0.060 PARALLEL ENERGY TRUST 6.50% 30JUN17 PLT.DB 150 52.000 47.000 51.000 -1.400 PLAZA RETAIL REIT PLZ.UN 34 4.180 4.070 4.090 +0.030 PRISM MEDICAL LTD. PM 2 8.800 8.800 8.800 +0.050 PERPETUAL ENERGY INC. PMT 13 1.050 1.040 1.040 -0.040 PINECLIFF ENERGY INC. PNE 3438 1.600 1.560 1.590 -0.010 PANORIENT ENERGY CORP. POE 10 1.770 1.770 1.770 -0.100 POTASH CORPORATION OF SASKATCHEWAN INC POT 95 41.490 41.220 41.430 +0.450 PARAMOUNT RESOURCES LTD. POU 198 29.780 28.030 28.460 -2.060 POWER CORPORATION OF CANADA SV POW 46 31.430 31.210 31.260 +0.260 POWER CORP OF CANADA 5.80% POW.PR.C 3 25.210 25.210 25.210 -0.340 PEMBINA PIPELINE CORPORATION PPL 76 40.560 39.430 40.390 +0.360 PAINTED PONY PETROLEUM LTD. PPY 18 9.690 9.400 9.550 -0.400 PRD ENERGY INC. PRD 5 0.220 0.220 0.220 +0.020 PACIFIC RUBIALES ENERGY CORP PRE 452 7.510 7.050 7.230 -0.210 PERSEUS MINING LIMITED PRU 50 0.200 0.200 0.200 -0.005 PULSE SEISMIC INC. PSD 500 2.850 2.850 2.850 -0.040 PASON SYSTEMS INC. PSI 40 21.910 21.110 21.250 -1.440 PRAIRIESKY ROYALTY LTD. PSK 372 32.350 30.530 31.550 -0.780 PACIFIC SAFETY PRODUCTS INC. PSP 80 0.120 0.120 0.120 0.000 POET TECHNOLOGIES INC. PTK 19 1.300 1.300 1.300 0.000 PRETIUM RESOURCES INC. PVG 29 6.130 5.790 5.890 -0.360 POWER FINANCIAL CORP. PWF 64 35.980 35.770 35.960 +0.390 PENN WEST PETROLEUM LTD. PWT 230 2.670 2.510 2.520 -0.130 PELANGIO EXPLORATION INC PX 12734 0.020 0.020 0.020 -0.005 PAREX RESOURCES INC. PXT 189 7.660 7.280 7.370 -0.390 BLACKPEARL RESOURCES INC. PXX 1049 1.260 1.110 1.150 +0.100 QUEBECOR INC. CL.B SV QBR.B 23 31.960 31.590 31.690 -0.070 ROMARCO MINERALS INC. R 60 0.490 0.490 0.490 -0.030 RITCHIE BROS AUCTIONEERS INC. RBA 11 29.650 29.380 29.610 +0.090 BLUE RIBBON INCOME FUND RBN.UN 20 10.330 10.260 10.260 +0.450 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 14 45.500 45.140 45.180 -0.110 RDX TECHNOLOGIES CORPORATION RDX 20 0.520 0.520 0.520 -0.040 ROCK ENERGY INC. RE 13 3.390 3.340 3.350 -0.320 CDN REAL ESTATE UN REF.UN 59 46.560 45.900 46.270 +0.140 RIOCAN REIT PR. SERIES C REI.PR.C 5 25.160 25.160 25.160 +0.060 RIOCAN REAL EST UN REI.UN 155 27.020 26.680 26.880 -0.010 REITMANS CANADA LTD. CL.A NV RET.A 13 6.570 6.440 6.570 +0.210 RICHMONT MINES RIC 28 3.460 3.220 3.220 -0.240 RIO ALTO MINING LIMITED RIO 165 2.970 2.760 2.760 -0.200 REDKNEE SOLUTIONS INC. RKN 100 3.790 3.650 3.650 -0.170 RESERVOIR MINERALS INC. RMC 8 4.110 4.110 4.110 -0.070 ROCKY MOUNTAIN DEALERSHIPS INC. RME 5 9.120 9.050 9.090 +0.220 RETROCOM REIT RMM.UN 226 3.870 3.800 3.820 -0.040 RMP ENERGY INC. RMP 138 4.690 4.470 4.560 -0.250 RUBICON MINERALS CORP. RMX 149 1.050 1.010 1.030 -0.080 TRANSALTA RENEWABLES INC. RNW 3 11.250 11.220 11.240 0.000 RONA INC. RON 5 13.710 13.660 13.710 -0.600 RAGING RIVER EXPLORATION INC. RRX 259 7.330 7.000 7.260 -0.190 ROGERS SUGAR INC. RSI 28 4.670 4.590 4.660 +0.040 ARTEK EXPLORATION LTD. RTK 16 1.600 1.530 1.560 +0.060 RUSSEL METALS RUS 37 25.450 25.110 25.380 -0.160 ROYAL BANK OF CANADA RY 68 80.070 79.300 79.350 -0.550 RBC 5 YR RESET PR SERIES BB RY.PR.H 14 25.500 25.460 25.460 -0.070 RBC NON-CUM 5 YR RESET PR SER AJ RY.PR.I 4 25.600 25.600 25.600 +0.170 RBC PR SERIES AZ RY.PR.Z 2 25.540 25.540 25.540 -0.070 SHERRITT INTL RV S 37 3.240 3.050 3.080 -0.160 STARCORE INTERNATIONAL MINES LTD. SAM 30 0.120 0.120 0.120 0.000 SAPUTO INC. SAP 45 34.100 33.370 33.770 -0.230 ST. ANDREW GOLDFIELDS LTD. SAS 300 0.225 0.225 0.225 -0.020 SABINA GOLD & SILVER CORP. SBB 35 0.340 0.335 0.335 -0.005 BROMPTON SPLIT BANC CORP. PREFERRED SBC.PR.A 11 10.320 10.320 10.320 +0.090 SEARS CANADA INC SCC 2 10.940 10.670 10.940 +0.080 SHAWCOR LTD SCL 12 42.040 41.620 42.000 -1.540 SPROTT RESOURCE CORP SCP 199 1.970 1.770 1.780 +0.050 THESCORE INC. SCR 20 0.440 0.440 0.440 +0.050 CANSO SELECT OPPORTUNITIES FUND SCW.UN 14 11.000 10.920 11.000 0.000 SEABRIDGE GOLD INC. SEA 20 8.850 8.070 8.070 -0.550 SECURE ENERGY SERVICES INC. SES 168 16.990 16.440 16.770 -0.450 SUNRIDGE GOLD CORP SGC 5 0.135 0.135 0.135 -0.065 SPYGLASS RESOURCES CORP SGL 35 0.385 0.385 0.385 -0.045 SURGE ENERGY INC. SGY 368 3.980 3.760 3.790 -0.260 SPROTT INC SII 15 2.450 2.440 2.440 -0.030 SENSIO TECHNOLOGIES INC SIO 5 0.185 0.185 0.185 -0.015 STELLA JONES INC SJ 11 33.330 32.930 32.990 -0.330 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 73 31.190 30.840 30.930 +0.070 SKEENA RES LTD SKE 48 0.105 0.105 0.105 +0.085 SUN LIFE FINANCIAL INC. SLF 11 41.590 41.280 41.320 -0.370 SILVER WHEATON CORP. SLW 20 24.020 22.600 22.660 -1.120 SEMAFO J SMF 324 3.020 2.710 2.710 -0.260 SNC-LAVALIN SV SNC 20 43.220 42.600 42.800 -0.370 SUNOPTA INC. SOY 4 14.340 13.870 13.870 -0.400 SUPERIOR PLUS CORP. SPB 26 12.200 11.960 11.990 -0.390 SPARTAN ENERGY CORP. SPE 280 2.860 2.770 2.780 -0.090 STORM RESOURCES LTD. SRX 81 4.350 4.080 4.250 -0.200 SANDSTORM GOLD LTD. SSL 49 3.910 3.370 3.370 -0.540 SILVER STANDARD RES INC. SSO 15 5.590 5.210 5.210 -0.580 STUDENT TRANSPORTATION INC. COMMON STB 54 7.160 7.100 7.150 +0.010 STANTEC INC STN 2 31.470 31.450 31.450 -0.140 SUNCOR ENERGY INC. SU 53 37.110 36.120 37.050 +0.810 SOLIUM CAPITAL INC. SUM 19 7.250 7.240 7.250 0.000 SANDVINE CORPORATION SVC 52 3.210 3.150 3.170 -0.030 SILVERCORP METALS INC. SVM 3 1.490 1.430 1.430 -0.120 SAVANNA ENERGY SERVICES CORP SVY 286 3.440 3.160 3.250 -0.100 SIERRA WIRELESS SW 28 52.990 50.540 52.650 +3.600 TELUS CORPORATION T 15 42.220 41.730 41.980 -0.010 TRANSALTA CORPORATION TA 38 10.670 10.540 10.550 -0.140 TAG OIL LTD TAO 107 1.670 1.550 1.550 -0.080 TWIN BUTTE ENERGY LTD. TBE 979 0.840 0.840 0.840 -0.030 TECK RESOURCES LTD. CL.B SV TCK.B 318 15.170 14.860 14.950 -0.430 TRANSCONTINENTAL INC. CL A SV TCL.A 37 16.110 15.910 16.050 -0.060 THOMPSON CREEK METALS COMPANY TCM 29 1.960 1.810 1.850 -0.190 TRICON CAPITAL GROUP INC. TCN 22 8.880 8.790 8.800 +0.090 TRICAN WELL TCW 87 5.990 5.630 5.840 -0.270 TORONTO-DOMINION BANK TD 362 54.500 54.380 54.420 +0.420 TD BANK PR SERIES 5 TD.PF.C 17 24.870 24.800 24.870 +0.080 TRINIDAD DRILLING LTD. TDG 47 5.350 5.230 5.310 -0.140 TD SPLIT INC. CLASS C PREFERRED SHARES TDS.PR.C 1 10.190 10.190 10.190 -0.250 TOSCANA ENERGY INCOME CORPORATION TEI 1 9.990 9.990 9.990 +0.490 TRILOGY ENERGY CORP. TET 137 9.050 8.290 8.550 -0.940 TRANSFORCE INC. TFI 44 29.150 28.730 28.980 -0.210 TRANSGLOBE J TGL 48 4.170 4.050 4.110 -0.120 TERANGA GOLD CORPORATION TGZ 10 0.390 0.390 0.390 -0.020 TAHOE RESOURCES INC. THO 43 15.230 14.600 14.870 -0.630 TOROMONT IND TIH 9 28.210 27.970 28.100 -0.190 TEKMIRA PHAMACEUTICALS CORP TKM 6 15.510 15.260 15.270 -0.940 TASEKO MINES LTD. TKO 8 1.270 1.130 1.130 -0.160 TALISMAN ENERGY INC. TLM 540 9.130 9.060 9.060 -0.110 TALISMAN ENERGY INC. PR SERIES 1 TLM.PR.A 5 24.040 24.040 24.040 -0.070 TEMBEC INC. TMB 2 2.690 2.690 2.690 0.000 TITAN MEDICAL INC TMD 21 1.510 1.450 1.490 -0.020 TIMMINS GOLD CORP TMM 538 1.070 0.990 0.990 -0.100 TORC OIL & GAS LTD. TOG 49 8.170 7.600 7.690 -0.530 TSO3 INC TOS 9 1.680 1.680 1.680 +0.050 TOTAL ENERGY SERVICES INC. TOT 42 13.350 13.240 13.340 -0.510 TOURMALINE OIL CORP. TOU 56 39.830 38.830 39.370 -2.460 TEMPLE HOTELS INC. TPH 1 4.040 4.040 4.040 +0.080 THOMSON REUTERS CORP. TRI 45 47.130 46.760 47.050 +0.260 TRANSCANADA CORPORATION TRP 22 55.460 54.490 55.420 +0.280 TURQUOISE HILL RESOURCES LTD. TRQ 92 3.360 3.280 3.340 -0.020 TORSTAR CORP. CL. B NV TS.B 6 6.210 6.110 6.110 -0.030 TREVALI MINING CORPORATION TV 384 1.070 1.030 1.060 0.000 TOREX GOLD RESOURCES INC. TXG 1265 1.240 1.100 1.150 -0.140 URANIUM PARTICIPATION CORP. U 71 5.070 5.040 5.060 -0.030 UEX CORP UEX 35 0.295 0.290 0.290 0.000 DOMTAR CORPORATION UFS 2 48.040 47.980 47.980 -0.440 UNIGOLD INCORPORATED UGD 420 0.025 0.025 0.025 0.000 UNI SELECT INC UNS 1 30.470 30.470 30.470 -0.010 URTHECAST CORP. UR 5 1.400 1.400 1.400 +0.070 VERMILION ENERGY INC. VET 10 57.820 57.230 57.820 -0.960 VICWEST INC VIC 6 12.600 12.600 12.600 +0.030 SEVEN GENERATIONS ENERGY LTD. VII 12 17.600 17.250 17.250 -1.410 5N PLUS INC. VNP 12 2.420 2.290 2.320 -0.040 VANADIUMCORP RESOURCE INC VRB 60 0.035 0.035 0.035 VALEANT PHARMACEUTICALS INTL INC. VRX 8 169.840 167.730 167.730 -1.260 VERESEN INC. VSN 105 16.280 15.800 15.860 +0.210 WANTED TECHNOLOGIES CORP WAN 40 1.210 1.210 1.210 -0.080 WHISTLER BLACKCOMB HOLDINGS INC. WB 2 20.440 20.270 20.270 -0.110 WHITECAP RESOURCES INC. WCP 298 11.870 11.520 11.600 -0.410 WESTERN FOREST PRODUCTS INC. WEF 2957 2.420 2.360 2.410 0.000 WESTERNONE INC. WEQ 20 3.090 3.020 3.030 +0.030 WEST FRASER TIMBER WFT 40 62.270 61.650 62.070 -0.770 WI-LAN INC WIN 42 3.440 3.420 3.420 -0.050 WPT INDUSTRIAL REIT USD WIR.U 8 10.900 10.900 10.900 +0.150 WESTJET AIRLINES LTD. WJA 173 32.000 31.530 31.820 +0.460 WESTJET AIRLINES LTD. RV WJA.A 1 31.920 31.920 31.920 -0.310 WAJAX CORP WJX 3 30.340 30.110 30.110 -0.900 GEORGE WESTON LIMITED WN 17 99.870 98.240 99.530 +0.880 WINPAK LTD WPK 3 32.570 32.000 32.000 +0.670 WESTPORT INNOV WPT 23 4.420 4.270 4.340 -0.260 WESTERN ENERGY SVCS CORP WRG 47 5.860 5.730 5.770 -0.080 WSP GLOBAL INC. WSP 25 35.000 34.400 34.640 -0.270 WESTSHORE TERMINALS INVESTMENT CORP. WTE 4 31.220 30.930 30.930 -0.110 FIRST ASSET MORNINGSTAR CDA MOMENTUM ETF WXM 8 15.290 15.230 15.290 +0.600 WESTERNZAGROS RESOURCES LTD WZR 10 0.400 0.400 0.400 0.000 iSHARES CANADIAN UNIVERSE BOND INDEX ETF XBB 54 31.480 31.480 31.480 +0.020 iSHARES S&P/TSX CAPPED ENERGY INDEX ETF XEG 234 14.210 14.020 14.130 -0.340 XCITE ENERGY LIMITED XEL 475 0.730 0.680 0.680 +0.050 iSHARES S&P/TSX CAPPED FINANCIALS INDEX XFN 11 31.420 31.370 31.410 +0.070 iSHARES CANADIAN GOVERNMENT BOND INDEX E XGB 5 21.930 21.930 21.930 +0.480 iSHARES S&P/TSX GLOBAL GOLD INDEX ETF XGD 46 9.030 8.800 8.800 -0.430 iSHARES CORE S&P/TSX CAPPED COMP IND ETF XIC 7 22.910 22.910 22.910 -0.180 iSHARES S&P/TSX 60 INDEX ETF XIU 804 21.470 21.270 21.340 -0.090 iSHARES S&P/TSX CAPPED MATS INDEX ETF XMA 90 11.520 11.390 11.410 -0.470 iSHARES S&P/TSX CAPPED REIT INDEX ETF XRE 3 16.000 15.970 15.970 -0.030 iSHARES CDN SHORT TERM BOND INDEX ETF XSB 6 28.610 28.600 28.600 0.000 SIRIUS XM CANADA HOLDINGS INC. SV XSR 35 5.770 5.530 5.560 -0.320 YELLOW MEDIA LIMITED Y 3 18.980 18.970 18.970 +0.120 MONGOLIA GROWTH GROUP LTD. YAK 15 0.910 0.880 0.880 -0.220 YAMANA GOLD INC YRI 381 4.740 4.410 4.430 -0.330 BMO S&P/TSX CAPPED COMPOSITE INDEX ETF ZCN 7 19.590 19.590 19.590 -0.120 BMO CANADIAN DIVIDEND ETF ZDV 15 17.280 17.260 17.260 -0.010 BMO S&P/TSX EQUAL WEIGHT BANKS INDEX ETF ZEB 218 23.240 23.170 23.240 +0.110 ZENYATTA VENTURES LTD. ZEN 7 1.420 1.420 1.420 +0.250 BMO S&P/TSX EQU WT OIL & GAS INDEX ETF ZEO 1 12.830 12.830 12.830 -0.130 BMO MID-TERM US IG CORBOND HEDG CAD IND ZMU 3 14.790 14.790 14.790 -0.030 ZENN MOTOR COMPANY INC ZNN 20 0.540 0.540 0.540 +0.155 Trades: 21,293 Total Volume: 19,793,965 Total Value: $439,352,535 Advanced: 181 Declined: 352 Unchanged: 3,786 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.