Pure Trading Daily Market Summary December 23 2014 Closing Numbers Stock Symbol Vol(00s) High Low Close Change ALLANA POTASH CORP. AAA 5 0.325 0.325 0.325 +0.005 PURE INDTL REAL ESTATE TR AAR.UN 416 4.360 4.320 4.350 +0.030 ADVANTAGE OIL & GAS LTD. AAV 104 5.560 5.320 5.450 -0.070 BARRICK GOLD CORPORATION ABX 128 12.230 11.760 11.820 -0.200 AIR CANADA AC 51 11.280 11.130 11.210 -0.110 ATCO LTD. CL.I NV ACO.X 8 46.240 45.710 46.180 +0.570 AUTOCANADA INC. ACQ 19 43.130 41.960 42.080 +0.070 AGELLAN COMMERCIAL REIT ACR.UN 2 8.650 8.650 8.650 +0.430 ALARIS ROYALTY CORP AD 7 36.750 36.600 36.680 +0.060 AGNICO EAGLE MINES LIMITED AEM 20 27.740 26.600 26.750 -0.160 ARGENT ENERGY TRUST AET.UN 10 0.750 0.750 0.750 -0.140 ACTIVENERGY INCOME FUND AEU.UN 10 6.860 6.860 6.860 -0.080 AGF MANAGEMENT LTD. CL.B NV AGF.B 62 8.360 8.230 8.360 +0.150 ALAMOS GOLD INC. AGI 48 8.320 7.720 7.740 -0.290 AGT FOOD AND INGREDIENTS INC. AGT 5 27.610 27.250 27.300 +0.420 AGRIUM INC AGU 7 111.690 111.160 111.200 -0.020 AIMIA INC. AIM 40 14.740 14.270 14.710 +0.650 ASANKO GOLD INC. AKG 86 1.740 1.600 1.610 +0.040 ALTAGAS LTD. ALA 25 41.650 41.290 41.590 +0.390 ALTAGAS LTD. PR SERIES C USD ALA.PR.U 1 25.060 25.060 25.060 +0.160 ALTIUS MINERALS CORP. ALS 2 12.260 12.170 12.170 +0.280 AINSWORTH LUMBER CO. LTD ANS 302 3.330 3.280 3.290 +0.040 ALLIED NEVADA GOLD CORP ANV 1 1.050 1.050 1.050 +0.060 ANACONDA MINING INC ANX 5480 0.045 0.045 0.045 0.000 AFRICA OIL CORP AOI 30 2.500 2.450 2.480 +0.030 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 9 37.340 37.170 37.300 +0.270 ALGONQUIN POWER & UTILITIES CORP. AQN 56 9.790 9.700 9.710 +0.010 ARGONAUT GOLD INC. AR 451 1.800 1.660 1.720 +0.020 AECON GROUP INC ARE 13 10.610 10.390 10.580 +0.340 ARCAN RESOURCES LTD ARN 20 0.090 0.090 0.090 -0.140 ARCAN RESOURCES LTD. 6.25% 28FEB16 ARN.DB 20 43.500 43.500 43.500 -1.500 ARCAN RESOURCES LTD. 6.50% 31OCT18 ARN.DB.B 80 43.500 42.500 42.500 -0.500 ARC RESOURCES LTD. ARX 30 26.420 26.240 26.420 +0.690 ALACER GOLD CORP. ASR 342 2.200 2.010 2.030 -0.040 ATS AUTOMATION ATA 16 14.920 14.800 14.840 +0.010 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 22 47.690 46.760 47.610 +0.710 ATHABASCA OIL CORPORATION ATH 432 2.680 2.590 2.660 +0.060 ATLANTIC POWER CORP. ATP 9 3.250 3.160 3.160 -0.090 ATLANTIC POWER CORP. 6% 31DEC19 ATP.DB.D 110 73.030 73.030 73.030 +2.030 ATLANTIC POWER CORP. 5.75% 30JUN19 ATP.DB.U 110 73.520 73.520 73.520 +0.270 AURICO GOLD INC. AUQ 192 3.690 3.450 3.470 -0.100 AVIGILON CORPORATION AVO 11 17.330 17.150 17.150 -0.380 ARTIS REIT 6.0% SER F DEBS 30JUN20 AX.DB.F 10 103.000 103.000 103.000 0.000 ARTIS REIT AX.UN 77 14.430 14.250 14.330 +0.140 BADGER DAYLIGHTING LTD. BAD 20 28.600 28.350 28.420 -0.020 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 7 57.610 57.250 57.610 +0.210 BROOKFIELD ASSET MGMT INC. A PR SER 36 BAM.PF.C 4 20.970 20.970 20.970 -0.490 BROOKFIELD ASSET MGMT INC. A PR SER 40 BAM.PF.F 5 25.310 25.310 25.310 -0.480 BROOKFIELD ASSET MANAGEMENT INC. BAM.PR.M 5 21.430 21.430 21.430 -0.140 BROOKFIELD ASSET MANAGEMENT CUM PREF SER BAM.PR.N 6 21.440 21.440 21.440 -0.770 BLACKBERRY LIMITED BB 13 12.600 12.360 12.600 +0.190 BOMBARDIER INC. CL. A MV BBD.A 1 3.960 3.960 3.960 -0.290 BOMBARDIER INC. CL. B SV BBD.B 364 4.000 3.930 3.960 +0.040 BCE INC. BCE 9 53.450 53.280 53.400 +0.100 BCGOLD CORP BCG 10140 0.010 0.010 0.010 -0.005 BLACK DIAMOND GROUP LIMITED BDI 19 13.200 13.130 13.200 -0.080 BIRD CONSTRUCTION INC. BDT 1 11.690 11.690 11.690 -0.020 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 25 63.540 62.760 62.980 +0.350 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 3 34.990 34.910 34.990 +0.250 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 14 35.350 34.820 35.170 +0.110 BIOSIGN TECHNOLOGIES INC. BIO 270 0.005 0.005 0.005 0.000 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 12 47.520 46.950 47.520 +0.960 BIRCHCLIFF ENERGY LTD. BIR 131 8.360 7.810 7.810 -0.360 BNK PETROLEUM INC. BKX 5 0.410 0.410 0.410 +0.095 BALLARD POWER SYSTEMS INC BLD 3 2.090 2.050 2.050 -0.070 BORALEX INC. BLX 8 13.010 12.880 12.910 +0.010 BORALEX INC. 6.75% CV DEBS 30JUN17 BLX.DB 220 112.300 112.300 112.300 -2.260 BANK OF MONTREAL BMO 13 81.720 81.110 81.610 +0.610 BONTERRA ENERGY CORP. BNE 11 41.350 40.590 40.900 +0.490 BANKERS PETROLEUM LTD. BNK 318 3.280 3.180 3.280 +0.150 BONAVISTA ENERGY CORPORATION BNP 110 7.370 7.250 7.300 +0.050 BANK OF NOVA SCOTIA BNS 24 66.400 65.690 66.130 +0.710 BROOKFIELD CANADA OFFICE PROPERTIES BOX.UN 2 26.580 26.560 26.560 -0.070 BROOKFIELD OFFICE PPTS. INC. PR. SER. N BPO.PR.N 1 25.490 25.490 25.490 -0.310 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 3 27.250 27.250 27.250 +0.650 BELO SUN MINING CORP. BSX 35 0.175 0.165 0.175 +0.005 BTB REIT BTB.UN 19 4.790 4.700 4.700 +0.030 BAYTEX ENERGY CORP. BTE 114 20.130 19.610 19.960 +0.110 B2GOLD CORP. BTO 725 1.850 1.750 1.760 -0.040 BELLATRIX EXPLORATION LTD BXE 263 4.340 4.090 4.160 +0.020 CAE INC CAE 67 15.230 15.140 15.160 +0.190 CANAM GROUP INC. CAM 23 10.380 10.210 10.340 +0.360 CDN APARTMENT UN CAR.UN 147 25.140 24.950 25.040 +0.160 CASCADES INC CAS 10 6.760 6.720 6.720 -0.060 CALLIDUS CAPITAL CORPORATION CBL 7 16.990 16.620 16.750 -0.250 CORTEX BUSINESS SOLUTIONS INC CBX 5 0.105 0.105 0.105 +0.005 COGECO CABLE INC. SV CCA 18 71.100 70.420 71.000 +1.290 CCL INDUSTRIES INC. CL. B NV CCL.B 4 125.000 124.200 124.200 +1.350 CAMECO CORP CCO 85 19.350 18.930 19.140 +0.280 CATAMARAN CORPORATION CCT 13 60.090 57.600 60.090 +1.360 COUNTERPATH CORPORATION CCV 40 0.600 0.600 0.600 -0.320 CANELSON DRILLING INC CDI 9 4.350 4.340 4.340 +0.090 CENTAMIN PLC. CEE 20 1.060 1.060 1.060 +0.030 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 119 6.420 6.210 6.350 +0.090 CONTACT EXPLORATION INC CEX 445 0.235 0.235 0.235 +0.025 CANACCORD GENUITY GROUP INC. CF 35 7.420 7.200 7.380 +0.240 CONFEDERATION MINERALS LTD CFM 350 0.035 0.035 0.035 -0.055 CANFOR CORP CFP 15 28.990 28.490 28.960 +0.510 CALFRAC WELL SERVICES LTD. CFW 37 10.270 10.060 10.260 +0.190 CENTERRA GOLD INC. CG 65 5.600 5.350 5.420 +0.030 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 94 2.050 1.850 1.870 -0.100 CINEPLEX INC. CGX 5 45.180 45.020 45.120 +0.080 CHEMTRADE LOGISTICS INCM FD 5.25%30JUN21 CHE.DB.B 30 100.500 100.500 100.500 0.000 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 20 20.450 20.270 20.270 -0.210 CHOICE PROPERTIES REIT CHP.UN 2 10.640 10.610 10.640 +0.140 CHORUS AVIATION INC. CL B CHR.B 2 4.490 4.490 4.490 -0.030 CI FINANCIAL CORP. CIX 43 32.830 32.600 32.830 +0.360 CARDINAL ENERGY LTD. CJ 45 13.250 12.990 13.080 -0.070 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 54 22.830 22.620 22.700 +0.060 CHINOOK ENERGY INC. CKE 1 1.260 1.260 1.260 +0.010 CLARKE INC CKI 11 9.600 9.600 9.600 0.000 iSHARES 1-5 YEAR LADDERED GOV BD IN ETF CLF 6 19.260 19.260 19.260 -0.030 CELESTICA INC SV CLS 113 13.600 13.430 13.600 +0.200 CANADIAN IMPERIAL BANK OF COMMERCE CM 23 100.810 100.210 100.600 -0.400 CIBC PR.A SER 27 CM.PR.E 16 24.980 24.980 24.980 -0.330 COMPUTER MODELLING GROUP LTD CMG 6 11.840 11.760 11.840 +0.060 CANACOL ENERGY LTD CNE 59 2.740 2.660 2.700 +0.120 CONTINENTAL GOLD LIMITED CNL 89 1.800 1.630 1.660 -0.040 CDN NATURAL RES CNQ 68 36.840 36.360 36.720 +0.710 CANADIAN NATIONAL RAILWAY CO. CNR 74 80.220 78.750 80.010 +1.470 COASTAL GOLD CORP. COD 874 0.010 0.010 0.010 -0.005 CANADIAN OIL SANDS LIMITED COS 375 11.060 10.750 10.980 +0.060 iSHARES S&P/TSX CDN PREF SHARE IND ETF CPD 2 16.050 16.050 16.050 +0.030 CRESCENT POINT ENERGY CORP. CPG 483 28.540 27.450 28.450 +0.720 CIPHER PHARMACEUTICALS INC. CPH 1 18.330 18.330 18.330 -0.130 CAPITAL POWER CORPORATION CPX 14 26.570 26.320 26.390 +0.230 CEQUENCE ENERGY LTD. CQE 152 1.100 1.050 1.080 +0.030 CREW ENERGY INC CR 40 6.290 6.070 6.100 0.000 CRH MEDICAL CORPORATION CRH 10 1.710 1.710 1.710 +0.210 CLAUDE RES CRJ 5 0.280 0.280 0.280 0.000 CROMBIE REIT 5.25% 31MAR21 CRR.DB.E 10 102.250 102.250 102.250 0.000 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 66 12.930 12.820 12.880 +0.080 CAPSTONE MINING CORP. CS 70 1.890 1.820 1.840 -0.030 CAPSTONE INFRASTRUCTURE CORP. CSE 156 3.280 3.170 3.180 +0.030 CAPSTONE INFRASTRUCTURE CORP. PR SER A CSE.PR.A 3 16.240 16.240 16.240 -0.110 CHARTWELL RETIREMENT RESIDENCES CSH.UN 50 12.000 11.920 11.960 -0.050 CORSA COAL CORP. CSO 25 0.175 0.175 0.175 +0.010 CONSTELLATION SOFTWARE INC. CSU 20 332.240 329.300 331.010 +2.650 CANADIAN TIRE CORPORATION CL. A NV CTC.A 32 122.920 121.860 122.830 +0.150 CYNAPSUS THERAPEUTICS INC. CTH 30 1.060 1.040 1.060 -0.010 CANADIAN UTILITIES LTD. CL.A NV CU 15 40.240 40.060 40.220 +0.550 COMINAR R E UN CUF.UN 244 18.400 18.330 18.360 -0.040 COPPER MINING CORPORATION CUM 24 1.530 1.510 1.520 0.000 COPPER ONE INC. CUO 200 0.015 0.015 0.015 -0.045 CANEXUS CORPORATION CUS 94 3.200 3.100 3.110 -0.060 CANEXUS CORPORATION 6% 31DEC20 CUS.DB.C 490 83.000 83.000 83.000 0.000 CENOVUS ENERGY INC. CVE 119 24.490 24.140 24.380 +0.280 CERVUS EQUIPMENT CORPORATION CVL 1 19.930 19.930 19.930 +0.710 CANADIAN OIL RECV & REMED ENT CVR 120 0.020 0.020 0.020 0.000 CDN WESTERN BANK CWB 16 32.990 32.170 32.990 +0.970 CDN WESTERN BANK PR SERIES 5 CWB.PR.B 2 25.800 25.800 25.800 +0.150 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 18 27.610 27.460 27.490 +0.220 CONCORDIA HEALTHCARE CORP. CXR 5 47.840 46.260 46.260 -0.380 CYPRESS DEVELOPMENT CORP CYP 100 0.015 0.015 0.015 -0.010 CONTINENTAL PRECIOUS METALS CZQ 20 0.700 0.700 0.700 +0.610 DREAM OFFICE REIT D.UN 66 24.730 24.440 24.630 -0.010 DUNDEE CORP. CL.A SV DC.A 1 12.900 12.900 12.900 +0.390 DONNYCREEK ENERGY INC. DCK 27 1.850 1.650 1.850 +0.050 DOMINION DIAMOND CORPORATION DDC 12 20.490 20.290 20.290 +0.120 DELPHI ENERGY CORP. DEE 121 1.480 1.370 1.460 +0.090 DIVIDEND 15 SPLIT CORP. DFN.PR.A 20 10.170 10.170 10.170 +0.020 DETOUR GOLD CORP. DGC 377 8.460 7.780 7.930 -0.220 DIVIDEND GROWTH SPLIT CORP. PREF DGS.PR.A 30 10.080 10.080 10.080 +0.020 DH CORPORATION DH 28 36.910 36.740 36.840 +0.290 DH CORPORATION 6% 30SEP18 DH.DB 10 132.000 132.000 132.000 +0.250 DHX MEDIA LTD. COMMON VOTING DHX.B 62 9.790 9.580 9.650 +0.070 DREAM INDUSTRIAL REIT DIR.UN 90 8.340 8.140 8.150 -0.010 HORIZONS U.S. DOLLAR CURRENCY ETF USD DLR.U 1 9.940 9.940 9.940 0.000 DENISON MINES CORP DML 511 1.150 1.130 1.150 0.000 DOLLARAMA INC. DOL 9 59.180 58.960 59.160 +0.420 BRP INC. DOO 5 23.770 23.510 23.570 -0.130 DUNDEE PRECIOUS METALS INC. DPM 39 2.710 2.400 2.420 -0.150 DREAM HARD ASSET ALT TRUST DRA.UN 12 6.300 6.250 6.300 +0.130 DREAM GLOBAL REIT DRG.UN 101 8.680 8.440 8.480 -0.130 DREAM UNLIMITED CORP. DRM 2 9.370 9.370 9.370 -0.080 DIRTT ENVIRONMENTAL SOLUTIONS LTD. DRT 2 3.500 3.500 3.500 -0.010 DESCARTES SYS DSG 26 17.460 16.990 17.460 +0.250 DEETHREE EXPLORATION LTD. DTX 75 5.290 5.100 5.120 +0.110 DOLLY VARDEN SILVER CORPORATION DV 10 0.060 0.060 0.060 -0.070 DUALEX ENERGY INTL INC DXE 200 0.010 0.010 0.010 0.000 ENTERPRISE GROUP INC. E 35 0.395 0.395 0.395 -0.005 ENCANA CORP. ECA 3445 16.100 15.870 15.970 +0.270 ENERCARE INC. ECI 97 15.020 14.560 14.590 +0.130 ENDEAVOUR SILVER CORP. EDR 23 2.460 2.240 2.260 -0.020 ENDEAVOUR MINING CORPORATION EDV 125 0.405 0.385 0.385 -0.020 ELEMENT FINANCIAL CORPORATION EFN 44 14.460 14.290 14.420 +0.070 ENERFLEX LTD. EFX 3 16.230 16.210 16.210 +0.120 EAGLE ENERGY TRUST EGL.UN 12 2.600 2.440 2.480 +0.020 EASYHOME LTD. EH 9 20.280 19.740 19.920 +0.820 EXCHANGE INCOME CORPORATION EIF 2 22.730 22.680 22.680 +0.030 CANOE EIT INCOME FUND TRUST EIT.UN 26 12.080 12.000 12.000 -0.010 ELDORADO GOLD ELD 109 7.030 6.700 6.730 -0.100 EASTERN PLATINUM LIMITED ELR 75 1.480 1.360 1.360 -0.080 EMERA INCORPORATED EMA 9 38.460 38.200 38.370 +0.170 EMPIRE COMPANY LTD. CL.A NV EMP.A 16 88.820 87.140 88.130 +1.250 ENBRIDGE INC ENB 18 59.210 58.400 58.690 +0.510 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 5 39.180 39.000 39.050 +0.650 ENERGY INCOME FUND ENI.UN 80 2.800 2.800 2.800 -0.830 ENERPLUS CORPORATION ERF 87 11.870 11.470 11.830 +0.530 ENSIGN ENERGY SERVICES INC. ESI 23 10.550 10.360 10.440 +0.020 ESSENTIAL ENERGY SERVICES LTD. ESN 29 1.350 1.320 1.340 -0.020 ESPIAL GROUP INC. ESP 29 1.650 1.630 1.640 +0.020 EXTENDICARE INC. EXE 13 6.520 6.470 6.520 -0.050 EXGEN RESOURCES INC. EXG 10 0.020 0.020 0.020 EXCELLON RESOURCES INC EXN 237 0.650 0.650 0.650 +0.050 ABDERDEEN ASIA-PACIFIC INCOME INVEST LTD FAP 1 4.610 4.610 4.610 +0.050 FIRST CAPITAL REALTY INC. FCR 5 18.940 18.880 18.940 +0.180 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 3 611.330 609.540 610.500 -0.780 FIRST QUANTUM J FM 297 16.130 15.720 16.090 +0.600 FOCUS GRAPHITE INC. FMS 70 0.435 0.430 0.435 0.000 FRANCO-NEVADA CORPORATION FNV 15 56.160 54.340 54.340 -0.190 FIRST MAJESTIC SILVER CORP FR 75 5.740 5.290 5.290 -0.080 CANYON SERVICES GROUP INC. FRC 214 8.980 8.720 8.770 +0.200 FREEHOLD ROYALTIES LTD. FRU 4 19.360 19.320 19.330 +0.380 FIRSTSERVICE CORPORATION SV FSV 4 59.140 58.760 58.760 -0.220 FORTIS INC FTS 23 39.100 38.820 38.920 +0.250 FINNING INTL FTT 29 24.960 24.650 24.960 +0.260 FORTUNA SILVER MINES INC FVI 93 5.240 4.890 4.900 +0.110 GOLDCORP INC G 3300 20.820 19.960 19.980 -0.240 GABRIEL RES J GBU 5 0.375 0.375 0.375 +0.015 GREAT CANADIAN GAMING CORP GC 6 20.560 20.420 20.560 +0.200 COLABOR GROUP INC. GCL 9 3.270 3.250 3.250 +0.100 GOLD CANYON RES INC GCU 5 0.100 0.100 0.100 -0.010 GIBSON ENERGY INC. GEI 21 27.100 26.030 27.100 +1.270 GASFRAC ENERGY SERVICES INC. GFS 60 0.240 0.215 0.215 -0.015 CGI GROUP INC. CL.A SV GIB.A 19 44.940 44.290 44.940 +0.490 GILDAN ACTIVEWEAR INC. GIL 88 66.520 66.120 66.430 +0.040 GLENTEL INC GLN 4 22.680 22.680 22.680 +1.680 BSM TECHNOLGIES INC GPS 40 1.410 1.410 1.410 -0.050 GRANITE REIT GRT.UN 2 41.680 41.250 41.680 +1.480 GOLD STANDARD VENTURES CORP. GSV 120 0.495 0.495 0.495 -0.185 GRAN TIERRA ENERGY INC GTE 23 4.540 4.460 4.540 +0.120 KNIGHT THERAPEUTICS INC. GUD 39 6.920 6.810 6.890 +0.130 GUYANA GOLDFIELDS INC GUY 22 2.550 2.380 2.380 -0.040 GREAT-WEST LIFECO INC GWO 41 33.640 33.040 33.570 +0.440 GEAR ENERGY LTD GXE 24 2.510 2.470 2.470 -0.110 GUESTLOGIX INC GXI 80 0.810 0.800 0.800 -0.030 HUDSON S BAY COMPANY HBC 46 24.000 23.700 23.850 +0.180 HUDBAY MINERALS INC. HBM 60 9.840 9.650 9.730 +0.370 HOME CAPITAL GROUP INC. HCG 13 47.000 46.580 46.680 +0.680 HORIZONS BETAPRO S&P/TSX CAP ENBEAR ETF HED 62 15.650 15.450 15.650 -0.350 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 20 4.000 3.990 3.990 +0.120 HORIZONS BETAPRO S&P/TSX CAP FINS BL ETF HFU 11 24.720 24.680 24.720 +0.600 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 11 9.700 9.500 9.500 +0.170 HORIZON NORTH LOGISTICS HNL 160 2.950 2.520 2.820 +0.340 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 928 10.360 9.610 9.750 -0.640 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 255 3.190 3.030 3.190 +0.190 H&R REIT 4.50% SERIES E 31DEC16 HR.DB.E 50 102.000 102.000 102.000 -1.010 H & R REAL EST UN HR.UN 116 21.760 21.510 21.580 +0.040 HUSKY ENERGY INC. HSE 7 27.440 27.100 27.440 +0.470 HIGH ARCTIC ENERGY SERVICES HWO 2 3.920 3.920 3.920 +0.250 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 144 4.980 4.960 4.970 -0.120 HORIZONS S&P/TSX 60 INDEX ETF HXT 67 27.130 27.010 27.130 +0.230 ITHACA ENERGY INC IAE 75 1.170 1.080 1.150 +0.100 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 4 44.930 44.590 44.930 +0.930 INTACT FINANCIAL CORPORATION IFC 23 83.480 82.170 83.280 +1.010 INTERFOR CORPORATION IFP 71 21.170 20.850 21.110 +0.390 IGM FINANCIAL INC. IGM 3 46.440 46.330 46.440 +0.620 IMPERIAL METALS CORP. III 7 9.560 9.360 9.490 +0.340 IKKUMA RESOURCES CORP IKM 6 1.170 1.150 1.150 -0.060 IAMGOLD CORP IMG 149 2.940 2.690 2.730 -0.110 IMPERIAL OIL IMO 4 51.500 51.450 51.450 +0.360 IMAX CORP IMX 3 35.210 35.110 35.110 +0.240 INNERGEX RENEWABLE ENERGY INC. INE 170 11.440 11.370 11.370 -0.030 INNVEST REIT TRUST UNIT INN.UN 29 5.760 5.710 5.760 +0.010 INPUT CAPITAL CORP. INP 4 2.170 2.170 2.170 +0.070 INTER PIPELINE LTD. IPL 792 34.360 32.540 33.760 +1.530 IMVESCOR RESTAURANT GROUP INC. IRG 11 1.540 1.530 1.530 +0.040 THE INTERTAIN GROUP LIMITED IT 5 13.090 13.090 13.090 -0.010 INTERTAPE POLYMER ITP 3 18.940 18.880 18.940 -0.120 IVANHOE MINES LTD. IVN 16 1.030 1.030 1.030 -0.020 JUST ENERGY GROUP INC. JE 12 6.070 5.980 6.050 +0.100 JOURNEY ENERGY INC. JOY 2 5.200 5.200 5.200 +0.100 KINROSS GOLD CORP K 598 3.150 3.000 3.010 -0.080 KLONDEX MINES LTD. KDX 30 1.840 1.820 1.830 +0.010 KELT EXPLORATION LTD. KEL 68 7.500 7.350 7.370 -0.010 KEYERA CORP. KEY 128 79.240 76.960 78.960 +3.560 KIRKLAND LAKE GOLD INC. KGI 161 3.140 2.950 2.960 0.000 KILLAM PROPERTIES INC. KMP 6 10.230 10.210 10.210 -0.010 LOBLAW COMPANIES LIMITED L 19 62.860 61.790 62.800 +0.880 LAURENTIAN BANK LB 14 49.420 49.290 49.300 +0.030 LEGACY OIL AND GAS INC. LEG 589 2.290 2.180 2.230 +0.060 LABRADOR IRON ORE ROYALTY CORPORATION LIF 81 18.480 17.910 18.080 +0.270 LIQUOR STORES N.A. LTD. LIQ 6 14.880 14.860 14.860 +0.050 LAMELEE IRON ORE LTD. LIR 1000 0.030 0.030 0.030 -0.020 LUMENPULSE INC. LMP 1 16.780 16.780 16.780 +0.080 LINAMAR CORP LNR 22 71.440 70.210 71.440 +1.880 LOYALIST GROUP LIMITED LOY 5 0.455 0.455 0.455 -0.005 LONG RUN EXPLORATION LTD LRE 464 1.640 1.590 1.630 +0.040 LAKE SHORE GOLD CORP. LSG 95 0.760 0.720 0.720 0.000 LIGHTSTREAM RESOURCES LTD. LTS 555 1.250 1.180 1.240 +0.020 LUCARA DIAMOND CORP LUC 59 2.110 2.020 2.020 -0.030 LUNDIN MINING CORP. LUN 874 5.690 5.510 5.670 +0.200 LEISUREWORLD SENIOR CARE CORP LW 9 13.800 13.770 13.780 +0.050 LEGUMEX WALKER INC. LWP 14 2.420 2.400 2.420 +0.200 LEUCROTTA EXPLORATION INC. LXE 53 1.350 1.340 1.340 +0.020 LYDIAN INTERNATIONAL LTD LYD 5 0.415 0.415 0.415 -0.060 MAG SILVER CORP. MAG 48 7.860 7.550 7.560 -0.140 MANITOBA TELECOM MBT 7 27.060 26.990 26.990 -0.150 MACRO ENTERPRISES INC. MCR 6 1.950 1.950 1.950 -0.150 MACDONALD DETTWILER MDA 1 93.650 93.650 93.650 +2.830 MAJOR DRILLING GRP MDI 17 5.540 5.430 5.500 +0.020 MONETA PORCUPINE J ME 150 0.040 0.040 0.040 0.000 MEG ENERGY CORP. MEG 422 20.230 18.960 20.020 +0.970 MANITOK ENERGY INC. MEI 2 1.030 1.030 1.030 -0.030 MANULIFE FIN MFC 50 22.460 22.190 22.400 +0.270 MANULIFE FINANCIAL CORP RCPTS. MFC.R 2 22.410 22.200 22.410 +0.310 MAPLE LEAF FOODS MFI 60 19.550 19.080 19.470 +0.320 MAGNA INTERNATIONAL INC. COMMON MG 29 125.800 125.550 125.550 +0.870 GENWORTH MI CANADA INC. MIC 9 37.240 36.880 37.090 +0.240 MONEDA LATAM FIXED INCOME FUND MLF.UN 57 8.890 8.810 8.810 0.000 MANDALAY RESOURCES CORP MND 20 0.860 0.850 0.850 -0.010 MAPAN ENERGY LTD. MPG 90647 0.990 0.990 0.990 -0.060 MARTINREA INTERNATIONAL INC. MRE 3 9.810 9.810 9.810 0.000 METRO INC. MRU 9 91.760 91.550 91.760 +1.160 MORNEAU SHEPELL INC. MSI 1 17.160 17.160 17.160 +0.170 MERUS LABS INTERNATIONAL INC. MSL 223 2.000 1.940 1.940 +0.080 MILESTONE APARTMENTS REIT MST.UN 8 11.940 11.790 11.790 +0.060 MULLEN GROUP LTD. MTL 16 21.080 20.620 20.940 +0.520 MCEWEN MINING INC. MUX 7 1.160 1.120 1.120 +0.010 METHANEX CORP MX 14 54.310 53.720 53.870 +0.640 NATIONAL BANK OF CANADA NA 87 49.630 48.250 49.620 +1.070 NEWALTA CORPORATION NAL 15 16.650 16.350 16.640 +0.190 NORBORD INC. NBD 21 26.150 25.760 25.810 +0.530 NORTHERN BLIZZARD RES. INC. NBZ 52 9.160 8.900 9.110 +0.420 NEVADA COPPER CORP. NCU 20 1.500 1.500 1.500 +0.010 NORTHERN FREEGOLD RES LTD NFR 10 0.080 0.080 0.080 +0.060 NOVAGOLD RES INC. NG 26 3.410 3.120 3.160 -0.070 NEW GOLD INC. NGD 128 4.930 4.650 4.650 -0.160 NORANDA INCOME FUND NIF.UN 52 2.440 2.350 2.350 -0.010 NIKO RES NKO 15 0.250 0.245 0.250 +0.015 NEULION INC. NLN 203 1.230 1.220 1.220 -0.010 NEW MILLENIUM IRON CORP. NML 10 0.160 0.160 0.160 -0.010 NORONT RES LTD NOT 115 0.270 0.270 0.270 +0.015 NORTHLAND POWER INC. NPI 20 15.470 15.270 15.400 +0.110 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 12 23.930 23.500 23.800 +0.290 NEVSUN RES J NSU 109 4.260 4.060 4.140 +0.040 NUVISTA ENERGY LTD. NVA 96 7.880 7.560 7.670 +0.010 NEW WORLD RESOURCE CORP. NW 70 0.020 0.015 0.020 0.000 THE NORTH WEST COMPANY INC. NWC 1 25.970 25.970 25.970 +0.200 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 9 8.870 8.760 8.870 +0.080 NEWPORT EXPLORATION LTD. NWX 100 0.340 0.340 0.340 0.000 NORDEX EXPLOSIVES LTD NXX 60 0.375 0.375 0.375 +0.040 ONEX CORPORATION SV OCX 10 68.750 68.390 68.750 +1.300 OCEANAGOLD CORP. OGC 151 1.930 1.730 1.750 -0.090 ASTON HILL OIL & GAS INCOME FUND OGF.UN 10 3.120 3.120 3.120 +0.150 ONCOLYTICS BIO ONC 5 0.550 0.550 0.550 -0.230 OSISKO GOLD ROYALTIES LTD. OR 9 15.300 15.130 15.130 -0.190 ORVANA MINERALS J ORV 5 0.355 0.355 0.355 -0.065 OIL SANDS SECTOR FUND OSF.UN 12 5.740 5.490 5.740 +0.150 OPEN TEXT CORP OTC 10 68.980 68.210 68.800 +1.260 O LEARY U.S. STG YLD ADVANT FD A CAD OUY.UN 10 9.930 9.930 9.930 +0.160 PRIMERO MINING CORP. P 44 4.010 3.730 3.810 +0.020 PAN AMERICAN J PAA 70 10.810 10.200 10.230 -0.300 PETROLYMPIC LTD PCQ 15 0.285 0.285 0.285 +0.025 PRECISION DRILLING CORPORATION PD 102 7.340 7.220 7.270 +0.060 PETROLIA INC. PEA 5 0.335 0.335 0.335 +0.075 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 16 33.620 33.040 33.340 +0.350 PREMIER GOLD MINES LTD. PG 239 1.820 1.650 1.670 -0.050 PEREGRINE DIAMONDS LTD. PGD 5 0.160 0.160 0.160 +0.005 PENGROWTH ENERGY CORPORATION PGF 320 3.890 3.710 3.820 +0.080 PATIENT HOME MONITORING CORP. PHM 2520 0.750 0.730 0.730 -0.020 PHX ENERGY SERVICES CORP. PHX 16 7.840 7.660 7.720 +0.090 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 37 28.280 27.730 28.100 +0.390 PARKLAND FUEL CORPORATION PKI 10 21.710 21.340 21.690 +0.260 PARK LAWN CORPORATION PLC 9 13.200 13.150 13.200 -0.050 PROMETIC LIFE SCIENCES INC. PLI 166 2.050 1.950 1.950 -0.060 PARALLEL ENERGY TRUST 6.50% 30JUN17 PLT.DB 30 54.000 52.000 52.000 +1.000 PARALLEL ENERGY TRUST PLT.UN 10 0.740 0.730 0.740 -0.140 PLAZA RETAIL REIT PLZ.UN 9 4.130 4.100 4.100 +0.010 PERPETUAL ENERGY INC. PMT 4 0.970 0.970 0.970 -0.070 PINECLIFF ENERGY INC. PNE 33 1.690 1.620 1.690 +0.100 POTASH CORPORATION OF SASKATCHEWAN INC POT 53 41.710 41.440 41.560 +0.130 PARAMOUNT RESOURCES LTD. POU 203 29.070 28.380 28.990 +0.530 POWER CORPORATION OF CANADA SV POW 28 31.810 31.240 31.810 +0.550 PEMBINA PIPELINE CORPORATION PPL 9 42.090 41.420 41.840 +1.450 PAINTED PONY PETROLEUM LTD. PPY 20 9.920 9.720 9.730 +0.180 PACIFIC RUBIALES ENERGY CORP PRE 103 7.930 7.630 7.650 +0.420 PERSEUS MINING LIMITED PRU 450 0.195 0.190 0.195 -0.005 PREFERRED SHARE INVESTMENT TRUST PSF.UN 10 9.260 9.260 9.260 +0.080 PASON SYSTEMS INC. PSI 54 21.560 21.390 21.560 +0.310 PRAIRIESKY ROYALTY LTD. PSK 63 33.000 32.400 32.700 +1.150 PETROAMERICA OIL CORP. PTA 200 0.145 0.145 0.145 0.000 POET TECHNOLOGIES INC. PTK 1 1.370 1.370 1.370 +0.070 PRETIUM RESOURCES INC. PVG 18 6.030 5.630 5.730 -0.160 POWER FINANCIAL CORP. PWF 17 36.590 36.000 36.590 +0.630 PENN WEST PETROLEUM LTD. PWT 66 2.560 2.490 2.550 +0.030 PHOENIX GOLD RESOURCES CORP. PXA 10 0.020 0.020 0.020 -0.020 PAREX RESOURCES INC. PXT 62 7.650 7.510 7.620 +0.250 BLACKPEARL RESOURCES INC. PXX 186 1.180 1.100 1.160 +0.010 QUEBECOR INC. CL.B SV QBR.B 20 32.390 31.640 32.390 +0.700 QUESTERRE ENERGY CORP QEC 10 0.430 0.430 0.430 +0.020 RESTAURANT BRANDS INTL INC. QSR 12 46.110 46.030 46.110 -1.040 ROMARCO MINERALS INC. R 15 0.460 0.455 0.455 -0.035 RITCHIE BROS AUCTIONEERS INC. RBA 37 30.680 30.370 30.530 +0.920 RICHELIEU HARDWARE RCH 1 56.810 56.810 56.810 -0.090 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 7 45.290 45.090 45.210 +0.030 ROCK ENERGY INC. RE 20 3.420 3.350 3.370 +0.020 CDN REAL ESTATE UN REF.UN 5 46.470 46.030 46.030 -0.240 RIOCAN REIT PR. SERIES C REI.PR.C 5 25.390 25.390 25.390 +0.230 RIOCAN REAL EST UN REI.UN 44 27.000 26.890 26.930 +0.050 REITMANS CANADA LTD. CL.A NV RET.A 9 6.840 6.670 6.840 +0.270 OREX MINERALS INC. REX 50 0.270 0.270 0.270 +0.035 ARGEX TITANIUM INC. RGX 50 0.470 0.470 0.470 -0.100 RIDGEWOOD CDN INV GR BD FD RIB.UN 1 13.630 13.630 13.630 +0.230 RICHMONT MINES RIC 19 3.380 3.130 3.210 -0.010 RIO ALTO MINING LIMITED RIO 116 2.910 2.630 2.650 -0.110 REDKNEE SOLUTIONS INC. RKN 22 3.670 3.600 3.600 -0.050 ROCKY MOUNTAIN DEALERSHIPS INC. RME 5 9.370 9.330 9.360 +0.270 RETROCOM REIT RMM.UN 128 3.850 3.810 3.830 +0.010 RMP ENERGY INC. RMP 57 4.710 4.640 4.640 +0.080 RUBICON MINERALS CORP. RMX 203 1.060 1.020 1.020 -0.010 TRANSALTA RENEWABLES INC. RNW 1 11.180 11.180 11.180 -0.060 RONA INC. RON 7 13.810 13.740 13.790 +0.080 RAGING RIVER EXPLORATION INC. RRX 38 7.440 7.200 7.440 +0.180 ROGERS SUGAR INC. RSI 28 4.670 4.640 4.670 +0.010 RUSSEL METALS RUS 8 25.820 25.500 25.780 +0.400 ROYAL BANK OF CANADA RY 75 80.470 79.600 80.120 +0.770 RBC NON-CUM FIRST PR SHARES SR AE RY.PR.E 259 25.720 25.720 25.720 +0.050 RBC PR SERIES AZ RY.PR.Z 5 25.590 25.590 25.590 +0.050 SHERRITT INTL RV S 851 3.000 2.870 2.890 -0.190 SAPUTO INC. SAP 19 34.600 33.830 34.550 +0.780 SHAWCOR LTD SCL 6 42.330 42.090 42.330 +0.330 SPROTT RESOURCE CORP SCP 254 1.830 1.740 1.750 -0.030 STANDARD EXLPORATION LTD. SDE 10 0.040 0.040 0.040 +0.005 SEA DRAGON ENERGY INC. SDX 190 0.035 0.035 0.035 0.000 SEABRIDGE GOLD INC. SEA 1 7.900 7.900 7.900 -0.170 SECURE ENERGY SERVICES INC. SES 114 17.160 16.870 17.130 +0.360 SPYGLASS RESOURCES CORP SGL 7435 0.365 0.360 0.365 -0.020 SAN GOLD CORP SGR 50 0.040 0.040 0.040 -0.005 SURGE ENERGY INC. SGY 196 3.970 3.810 3.930 +0.140 SPROTT INC SII 35 2.440 2.380 2.430 -0.010 STELLA JONES INC SJ 5 33.080 32.830 32.990 0.000 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 75 31.420 30.920 31.390 +0.460 SUN LIFE FINANCIAL INC. SLF 12 42.200 41.460 42.170 +0.850 SILVER WHEATON CORP. SLW 30 23.160 22.860 22.920 +0.260 SEMAFO J SMF 75 2.860 2.600 2.660 -0.050 SIRIOS RESOURCES INC SOI 30 0.065 0.065 0.065 -0.025 SUPERIOR PLUS CORP. SPB 23 12.040 11.940 12.010 +0.020 SPARTAN ENERGY CORP. SPE 530 2.840 2.720 2.780 0.000 STORM RESOURCES LTD. SRX 128 4.450 4.290 4.290 +0.040 SANDSTORM GOLD LTD. SSL 94 3.570 3.300 3.320 -0.050 SILVER STANDARD RES INC. SSO 45 5.450 5.070 5.130 -0.080 STONEGATE AGRICOM LTD ST 14800 0.035 0.035 0.035 -0.115 STUDENT TRANSPORTATION INC. COMMON STB 62 7.130 7.080 7.130 -0.020 STANTEC INC STN 3 31.890 31.810 31.810 +0.360 SOUTHERN PACIFIC RESOURES CORP STP 1000 0.010 0.010 0.010 0.000 SUNCOR ENERGY INC. SU 78 37.790 37.040 37.700 +0.650 SOLIUM CAPITAL INC. SUM 5 7.200 7.200 7.200 -0.050 SANDVINE CORPORATION SVC 35 3.190 3.170 3.190 +0.020 SILVERCREST MINES INC SVL 9 1.370 1.370 1.370 -0.030 SILVERCORP METALS INC. SVM 1 1.430 1.430 1.430 0.000 SOLVISTA GOLD CORPORATION SVV 1320 0.050 0.050 0.050 -0.120 SAVANNA ENERGY SERVICES CORP SVY 116 3.280 3.240 3.260 +0.010 SIERRA WIRELESS SW 11 56.320 54.040 54.870 +2.220 TELUS CORPORATION T 30 42.250 41.870 42.100 +0.120 TRANSALTA CORPORATION TA 36 10.680 10.570 10.660 +0.110 TAG OIL LTD TAO 10 1.560 1.560 1.560 +0.010 TWIN BUTTE ENERGY LTD. TBE 40 0.870 0.860 0.860 +0.020 TECK RESOURCES LTD. CL.B SV TCK.B 416 15.810 14.850 15.560 +0.610 TRANSCONTINENTAL INC. CL A SV TCL.A 34 16.230 16.100 16.220 +0.170 THOMPSON CREEK METALS COMPANY TCM 21 1.930 1.890 1.920 +0.070 TRICON CAPITAL GROUP INC. TCN 15 8.840 8.700 8.700 -0.100 TRICON CAPITAL GROUP INC. 6.375% 31AUG17 TCN.DB 10 149.150 149.150 149.150 +3.600 TRICAN WELL TCW 156 5.980 5.740 5.830 -0.010 TORONTO-DOMINION BANK TD 36 55.270 54.470 55.110 +0.690 TD BANK PR SERIES 5 TD.PF.C 11 24.930 24.850 24.850 -0.020 TRINIDAD DRILLING LTD. TDG 53 5.420 5.280 5.360 +0.050 TOSCANA ENERGY INCOME CORPORATION TEI 1 10.720 10.720 10.720 +0.730 TRILOGY ENERGY CORP. TET 140 8.650 8.320 8.560 +0.010 TRANSFORCE INC. TFI 6 29.430 29.090 29.390 +0.410 TERRA NOVA ENERGY LTD. TGC 15 0.195 0.195 0.195 -0.010 TRANSGLOBE J TGL 82 4.210 4.070 4.140 +0.030 TERANGA GOLD CORPORATION TGZ 130 0.415 0.410 0.410 +0.020 TAHOE RESOURCES INC. THO 25 15.310 14.820 14.870 0.000 THUNDERMIN J THR 120 0.015 0.015 0.015 +0.005 TOROMONT IND TIH 12 28.530 28.270 28.480 +0.380 TEKMIRA PHAMACEUTICALS CORP TKM 4 16.040 15.500 16.040 +0.770 TASEKO MINES LTD. TKO 140 1.120 1.090 1.100 -0.030 TECH LEADERS INCOME FUND TLF.UN 3 10.640 10.640 10.640 -0.060 TALISMAN ENERGY INC. TLM 4376 9.130 9.080 9.090 +0.030 TALISMAN ENERGY INC. PR SERIES 1 TLM.PR.A 3 24.010 24.010 24.010 -0.030 THERALASE TECHNOLOGIES INC TLT 10 0.600 0.600 0.600 -0.060 TITAN MEDICAL INC TMD 45 1.430 1.420 1.430 -0.060 TIMMINS GOLD CORP TMM 173 1.050 0.980 0.990 0.000 TORC OIL & GAS LTD. TOG 34 8.140 7.800 8.010 +0.320 TOTAL ENERGY SERVICES INC. TOT 12 13.230 12.990 12.990 -0.350 TOURMALINE OIL CORP. TOU 18 39.610 39.280 39.510 +0.140 TEMPLE HOTELS INC. TPH 2 4.080 4.080 4.080 +0.040 THOMSON REUTERS CORP. TRI 44 47.600 47.180 47.390 +0.340 TORO RESOURCES CORP. TRK 2000 0.005 0.005 0.005 0.000 TRANSCANADA CORPORATION TRP 77 56.860 55.830 56.750 +1.330 TURQUOISE HILL RESOURCES LTD. TRQ 94 3.410 3.360 3.400 +0.060 TRIBUTE PHARMACEUTICALS CANADA INC. TRX 55 0.570 0.570 0.570 0.000 TRANSAT A.T. INC. CLASS B TRZ.B 2 8.660 8.660 8.660 +0.300 TORSTAR CORP. CL. B NV TS.B 1 6.070 6.070 6.070 -0.040 TREVALI MINING CORPORATION TV 70 1.090 1.070 1.080 +0.020 TAMARACK VALLEY ENERGY LTD. TVE 42 3.200 3.140 3.200 +0.030 TOREX GOLD RESOURCES INC. TXG 842 1.170 1.070 1.120 -0.030 TERRACE ENERGY CORP. TZR 15 0.495 0.495 0.495 0.000 TREZ CAPITAL MORTGAGE INV. CORP. TZZ 19 6.850 6.840 6.850 -0.150 URANIUM PARTICIPATION CORP. U 2 5.110 5.090 5.110 +0.050 UCORE RARE METALS INC. UCU 25 0.230 0.230 0.230 +0.025 UEX CORP UEX 190 0.295 0.290 0.295 +0.005 DOMTAR CORPORATION UFS 2 47.140 47.140 47.140 -0.840 UNI SELECT INC UNS 1 30.720 30.720 30.720 +0.250 VERMILION ENERGY INC. VET 7 58.300 57.880 58.280 +0.460 VIRGINIA MINES INC. VGQ 1 13.870 13.870 13.870 -0.130 VICWEST INC VIC 5 12.600 12.600 12.600 0.000 SEVEN GENERATIONS ENERGY LTD. VII 15 17.600 17.270 17.550 +0.300 5N PLUS INC. VNP 58 2.450 2.350 2.380 +0.060 VALENER INC. VNR 1 16.000 16.000 16.000 -0.120 VALEANT PHARMACEUTICALS INTL INC. VRX 5 170.310 162.110 163.230 -4.500 VERESEN INC. VSN 351 18.250 16.210 18.180 +2.320 VIXS SYSTEMS INC. VXS 62 1.680 1.670 1.680 -0.090 WHISTLER BLACKCOMB HOLDINGS INC. WB 10 20.400 20.400 20.400 +0.130 WHITECAP RESOURCES INC. WCP 122 12.120 11.750 11.950 +0.350 WESTERN FOREST PRODUCTS INC. WEF 258 2.480 2.440 2.470 +0.060 WESTERNONE INC. WEQ 6 3.090 3.040 3.090 +0.060 WEST FRASER TIMBER WFT 101 64.410 62.770 64.210 +2.140 WELLGREEN PLATINUM LTD. WG 120 0.670 0.670 0.670 -0.070 WI-LAN INC WIN 24 3.450 3.410 3.430 +0.010 WESTJET AIRLINES LTD. WJA 22 31.840 31.560 31.840 +0.020 WAJAX CORP WJX 1 30.490 30.490 30.490 +0.380 GEORGE WESTON LIMITED WN 15 100.810 99.990 100.810 +1.280 WESTPORT INNOV WPT 27 4.490 4.180 4.180 -0.160 WESTERN ENERGY SVCS CORP WRG 17 6.070 5.800 5.980 +0.210 WILDCAT SILVER CORPORATION WS 40 0.450 0.450 0.450 +0.135 WSP GLOBAL INC. WSP 6 34.800 34.600 34.800 +0.160 WESTSHORE TERMINALS INVESTMENT CORP. WTE 22 31.510 31.040 31.510 +0.580 WESTERNZAGROS RESOURCES LTD WZR 210 0.405 0.400 0.405 +0.005 iSHARES CANADIAN UNIVERSE BOND INDEX ETF XBB 15 31.420 31.380 31.380 -0.100 iSHARES CANADIAN CORPORATE BD INDEX ETF XCB 1 21.420 21.420 21.420 +0.020 XTREME DRILLING AND COIL SERVICES CORP. XDC 2 2.250 2.120 2.250 0.000 iSHARES S&P/TSX CAPPED ENERGY INDEX ETF XEG 99 14.390 14.170 14.360 +0.230 XCITE ENERGY LIMITED XEL 150 0.720 0.720 0.720 +0.040 iSHARES S&P/TSX CAPPED FINANCIALS INDEX XFN 9 31.720 31.720 31.720 +0.310 iSHARES S&P/TSX GLOBAL GOLD INDEX ETF XGD 116 8.850 8.540 8.540 -0.260 iSHARES CORE S&P/TSX CAPPED COMP IND ETF XIC 1 23.200 23.200 23.200 +0.290 iSHARES S&P/TSX 60 INDEX ETF XIU 643 21.590 21.410 21.580 +0.240 iSHARES S&P/TSX CAPPED MATS INDEX ETF XMA 5 11.620 11.530 11.530 +0.120 iSHARES S&P/TSX CAPPED REIT INDEX ETF XRE 65 16.100 16.070 16.070 +0.100 SIRIUS XM CANADA HOLDINGS INC. SV XSR 33 5.700 5.420 5.600 +0.040 iSHARES DIVERSIFIED MONTHLY INCOME ETF XTR 11 12.010 12.010 12.010 +0.120 iSHARES MSCI WORLD INDEX ETF XWD 2240 36.950 36.950 36.950 +3.410 MONGOLIA GROWTH GROUP LTD. YAK 45 0.770 0.770 0.770 -0.110 YAMANA GOLD INC YRI 1225 4.590 4.310 4.340 -0.090 BMO AGGREGATE BOND INDEX ETF ZAG 4 15.820 15.820 15.820 +0.020 ZARGON OIL & GAS LTD. ZAR 135 3.480 3.370 3.480 -0.130 BMO CANADIAN DIVIDEND ETF ZDV 36 17.590 17.590 17.590 +0.330 BMO S&P/TSX EQUAL WEIGHT BANKS INDEX ETF ZEB 439 23.510 23.300 23.500 +0.260 ZECOTEK PHOTONICS INC ZMS 30 0.485 0.485 0.485 +0.065 BMO S&P/TSX LADDERED PREF SHARE IND ETF ZPR 30 13.780 13.740 13.780 +0.080 Trades: 15,823 Total Volume: 19,121,880 Total Value: $73,832,440 Advanced: 342 Declined: 175 Unchanged: 3,802 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.