Pure Trading Daily Market Summary December 29 2014 Closing Numbers Stock Symbol Vol(00s) High Low Close Change ABERDEEN INT L INC AAB 135 0.160 0.160 0.160 -0.030 PURE INDTL REAL ESTATE TR AAR.UN 289 4.430 4.350 4.420 +0.070 ADVANTAGE OIL & GAS LTD. AAV 26 5.600 5.360 5.450 +0.020 ALLBANC SPLIT CORP. C PR SER 1 ABK.PR.C 1 31.720 31.720 31.720 -0.380 ABSOLUTE SOFTWARE CORP. ABT 4 8.050 8.000 8.000 -0.030 BARRICK GOLD CORPORATION ABX 50 12.370 12.110 12.170 +0.420 AIR CANADA AC 104 11.530 11.260 11.510 +0.290 ATCO LTD. CL.I NV ACO.X 16 47.660 46.980 47.050 -0.690 AUTOCANADA INC. ACQ 20 43.940 42.210 43.700 +1.720 ALARIS ROYALTY CORP AD 14 36.850 36.140 36.260 -0.480 AGNICO EAGLE MINES LIMITED AEM 27 28.180 27.690 27.710 +0.100 AG GROWTH INTERNATIONAL INC. AFN 2 57.730 56.970 56.970 +1.380 AGF MANAGEMENT LTD. CL.B NV AGF.B 85 8.660 8.340 8.400 -0.050 ALAMOS GOLD INC. AGI 51 8.070 7.830 7.840 -0.160 AEGEAN METALS GROUP INC AGN 500 AGRIUM INC AGU 7 111.110 109.930 111.010 -0.440 ALTUS GROUP LIMITED AIF 1 21.000 21.000 21.000 +0.210 AIMIA INC. AIM 10 14.800 14.610 14.710 -0.240 ASANKO GOLD INC. AKG 52 1.750 1.690 1.730 +0.040 ALTAGAS LTD. ALA 6 43.070 42.070 42.620 +1.120 ALTIUS MINERALS CORP. ALS 34 14.280 13.830 13.850 -0.350 AINSWORTH LUMBER CO. LTD ANS 213 3.340 3.320 3.330 +0.040 ALLIED NEVADA GOLD CORP ANV 3 1.030 1.020 1.030 -0.020 AFRICA OIL CORP AOI 55 2.600 2.550 2.570 +0.050 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 16 37.540 37.130 37.210 -0.220 ALGONQUIN POWER & UTILITIES CORP. AQN 29 9.690 9.640 9.650 -0.080 ARGONAUT GOLD INC. AR 832 1.870 1.780 1.800 0.000 AECON GROUP INC ARE 56 11.070 10.770 10.790 -0.110 ARC RESOURCES LTD. ARX 12 26.090 25.260 25.370 -0.730 ALACER GOLD CORP. ASR 190 2.290 2.190 2.280 +0.040 ATS AUTOMATION ATA 18 15.700 15.300 15.520 +0.650 ATAC RESOURCES LTD ATC 6 0.500 0.500 0.500 -0.080 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 75 48.310 47.090 47.460 -0.280 ATHABASCA OIL CORPORATION ATH 269 2.700 2.590 2.630 +0.050 ATNA RES J ATN 300 0.065 0.065 0.065 -0.005 ATLANTIC POWER CORP. ATP 152 3.220 3.040 3.050 +0.050 AURICO GOLD INC. AUQ 157 3.700 3.560 3.580 +0.110 AVIGILON CORPORATION AVO 44 18.250 17.550 18.120 +0.850 ARTIS REIT 6.0% SER F DEBS 30JUN20 AX.DB.F 40 103.000 102.750 102.750 -0.250 ARTIS REIT AX.UN 33 14.330 14.220 14.300 -0.050 AMAYA INC. AYA 50 28.070 27.730 27.900 -0.950 ALEXANDRIA MINERALS CORP AZX 10 0.040 0.040 0.040 -0.005 BADGER DAYLIGHTING LTD. BAD 15 28.410 28.030 28.360 +0.060 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 45 58.540 58.290 58.350 +0.200 BLACKBERRY LIMITED BB 10 12.770 12.520 12.680 +0.260 BOMBARDIER INC. CL. B SV BBD.B 220 4.070 3.980 4.050 +0.070 BCE INC. BCE 9 53.840 53.710 53.750 +0.320 BCE INC SERIES Z BCE.PR.Z 4 20.450 20.100 20.450 -0.080 BEAR CREEK MINING CORP BCM 87 1.310 1.240 1.270 +0.030 BLACK DIAMOND GROUP LIMITED BDI 22 13.530 13.180 13.380 +0.050 BIRD CONSTRUCTION INC. BDT 1 12.140 12.140 12.140 +0.450 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 27 62.500 62.000 62.000 -1.480 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 6 35.730 35.560 35.570 +0.370 BEAUFIELD RESOURCES INC BFD 30 0.050 0.050 0.050 -0.005 BROOKFIELD GLOBAL INFRASTR SEC INCOME FD BGI.UN 1 9.600 9.600 9.600 +0.280 BARKERVILLE GOLD MINES LTD. BGM 15 0.280 0.280 0.280 +0.050 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 39 35.550 35.230 35.470 +0.040 BIRCHCLIFF ENERGY LTD. BIR 44 8.090 7.780 7.840 +0.070 BALLARD POWER SYSTEMS INC BLD 1 2.250 2.250 2.250 +0.200 BORALEX INC. BLX 1 12.810 12.810 12.810 -0.100 BANK OF MONTREAL BMO 212 82.470 82.160 82.270 +0.660 BONTERRA ENERGY CORP. BNE 13 42.320 40.940 41.550 +0.590 BANKERS PETROLEUM LTD. BNK 139 3.260 3.110 3.140 -0.060 BONAVISTA ENERGY CORPORATION BNP 52 7.380 7.240 7.270 +0.050 BANK OF NOVA SCOTIA BNS 39 67.250 66.670 67.160 +1.030 AMERICAS PETROGAS INC. BOE 245 0.205 0.200 0.200 -0.005 AIRBOSS AMERICA J BOS 4 12.400 12.400 12.400 +0.200 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 3 27.450 27.450 27.450 +0.190 BAYTEX ENERGY CORP. BTE 14 20.000 19.500 19.500 -0.540 BIOASIS TECHNOLOGIES INC BTI 5 1.140 1.140 1.140 +0.140 B2GOLD CORP. BTO 41 1.830 1.810 1.830 -0.010 BELLATRIX EXPLORATION LTD BXE 262 4.360 4.190 4.260 +0.190 BAYFIELD VENTURES CORP BYV 120 0.225 0.225 0.225 -0.010 CAE INC CAE 31 15.360 15.200 15.330 +0.090 CANAM GROUP INC. CAM 18 11.200 10.740 10.980 +0.430 CDN APARTMENT UN CAR.UN 28 25.350 25.190 25.300 +0.150 CASCADES INC CAS 12 6.770 6.700 6.760 +0.040 COGECO CABLE INC. SV CCA 5 71.440 71.200 71.250 +0.460 CCL INDUSTRIES INC. CL. B NV CCL.B 17 128.550 125.750 126.070 -0.900 CAMECO CORP CCO 93 19.300 19.020 19.250 +0.160 CATAMARAN CORPORATION CCT 14 60.580 59.670 60.140 -0.230 CANELSON DRILLING INC CDI 83 4.280 4.160 4.200 -0.050 CENTRAL FUND OF CANADA LTD. CL.A NV CEF.A 1 13.420 13.420 13.420 +0.130 CATHEDRAL ENERGY SERVICES LTD. CET 25 2.690 2.660 2.660 +0.140 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 288 6.510 6.300 6.430 +0.060 CANACCORD GENUITY GROUP INC. CF 32 7.680 7.540 7.570 0.000 CANFOR CORP CFP 10 29.750 29.630 29.630 +0.670 CALFRAC WELL SERVICES LTD. CFW 65 10.160 9.690 9.850 -0.300 CENTERRA GOLD INC. CG 71 5.760 5.550 5.700 +0.170 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 116 2.010 1.950 1.970 0.000 CANADIAN GENERAL INV. LTD. A PR SER 4 CGI.PR.D 2 25.950 25.950 25.950 -0.350 CINEPLEX INC. CGX 13 45.550 45.300 45.300 -0.100 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 14 20.560 20.460 20.560 +0.160 CHOICE PROPERTIES REIT CHP.UN 5 10.690 10.670 10.690 +0.080 CHORUS AVIATION INC. CL B CHR.B 46 4.490 4.410 4.460 -0.010 CI FINANCIAL CORP. CIX 11 32.630 32.360 32.490 -0.280 CARDINAL ENERGY LTD. CJ 16 13.550 13.020 13.020 -0.160 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 36 23.090 22.810 22.880 +0.060 CHINOOK ENERGY INC. CKE 6 1.300 1.270 1.270 0.000 iSHARES 1-5 YEAR LADDERED GOV BD IN ETF CLF 8 19.230 19.230 19.230 -0.030 CELESTICA INC SV CLS 18 13.820 13.760 13.790 +0.050 CANADIAN IMPERIAL BANK OF COMMERCE CM 77 101.410 100.590 100.900 +0.300 CIBC PR.A SER 27 CM.PR.E 41 24.990 24.990 24.990 0.000 COMPUTER MODELLING GROUP LTD CMG 4 12.080 11.980 12.080 +0.250 CANACOL ENERGY LTD CNE 31 2.610 2.460 2.490 -0.060 CONTINENTAL GOLD LIMITED CNL 53 1.820 1.750 1.780 +0.020 CDN NATURAL RES CNQ 12 36.920 36.190 36.190 -0.360 CANADIAN NATIONAL RAILWAY CO. CNR 52 80.950 79.760 80.680 +0.680 ROOSTER ENERGY LTD COQ 40 0.045 0.045 0.045 CANADIAN OIL SANDS LIMITED COS 147 11.000 10.690 10.700 -0.010 CANADIAN PACIFIC RAILWAY LIMITED CP 24 228.210 225.100 227.490 +3.540 iSHARES S&P/TSX CDN PREF SHARE IND ETF CPD 57 16.170 16.100 16.170 +0.120 CRESCENT POINT ENERGY CORP. CPG 167 28.480 27.760 27.760 -0.400 CIPHER PHARMACEUTICALS INC. CPH 45 17.700 17.070 17.700 -0.670 CAPITAL POWER CORPORATION CPX 34 26.400 26.100 26.200 -0.350 CEQUENCE ENERGY LTD. CQE 95 1.130 1.050 1.060 -0.010 CREW ENERGY INC CR 50 6.030 5.770 5.780 -0.140 CRITITCAL ELEMENTS CORPORATION CRE 50 0.200 0.200 0.200 -0.135 CRH MEDICAL CORPORATION CRH 2838 1.790 1.680 1.680 0.000 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 65 13.000 12.910 12.950 +0.050 CAPSTONE MINING CORP. CS 38 1.950 1.890 1.950 +0.080 CAPSTONE INFRASTRUCTURE CORP. CSE 276 3.200 3.160 3.170 -0.010 CHARTWELL RETIREMENT RESIDENCES CSH.UN 1058 11.990 11.940 11.940 -0.060 CONSTELLATION SOFTWARE INC. CSU 25 346.060 335.520 338.040 +7.210 CANADIAN TIRE CORPORATION CL. A NV CTC.A 17 123.850 122.740 122.740 +0.320 CYNAPSUS THERAPEUTICS INC. CTH 9 1.150 1.150 1.150 +0.090 CANADIAN UTILITIES LTD. CL.A NV CU 15 41.170 40.650 40.820 -0.110 COMINAR R E UN CUF.UN 103 18.760 18.620 18.660 +0.230 COPPER MINING CORPORATION CUM 89 1.550 1.520 1.520 0.000 CANEXUS CORPORATION CUS 161 3.240 3.200 3.210 +0.070 CENOVUS ENERGY INC. CVE 1 24.390 24.390 24.390 +0.390 CDN WESTERN BANK CWB 5 33.390 33.260 33.260 +0.350 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 12 27.640 27.470 27.600 -0.080 CONCORDIA HEALTHCARE CORP. CXR 8 47.400 46.890 47.300 +1.040 CDN ZINC CORP J CZN 5 0.220 0.220 0.220 +0.005 DREAM OFFICE REIT D.UN 35 24.940 24.620 24.870 +0.170 DUNDEE CORP. CL.A SV DC.A 14 12.920 12.710 12.710 -0.320 DOMINION DIAMOND CORPORATION DDC 15 20.810 20.780 20.810 +0.280 DELPHI ENERGY CORP. DEE 291 1.620 1.550 1.580 +0.080 DIVIDEND 15 SPLIT CORP. DFN.PR.A 21 10.180 10.150 10.180 +0.010 DETOUR GOLD CORP. DGC 129 8.760 8.510 8.640 +0.310 DH CORPORATION DH 25 36.980 36.890 36.960 -0.020 DHX MEDIA LTD. COMMON VOTING DHX.B 20 9.680 9.430 9.680 0.000 DREAM INDUSTRIAL REIT DIR.UN 29 8.350 8.300 8.320 +0.030 DIVERSIFIED ROYALTY CORP. DIV 8 2.840 2.810 2.810 +0.130 HORIZONS U.S. DOLLAR CURRENCY ETF USD DLR.U 255 9.940 9.920 9.930 -0.010 DULUTH METALS LIMITED DM 25 0.440 0.440 0.440 -0.005 DIAMCOR MINING INC DMI 7 1.090 1.090 1.090 -0.170 DENISON MINES CORP DML 476 1.150 1.130 1.140 -0.010 DYNACOR GOLD MINES INC DNG 20 1.640 1.640 1.640 +0.140 DOLLARAMA INC. DOL 23 59.710 59.230 59.520 +0.360 DUNDEE PRECIOUS METALS INC. DPM 40 2.630 2.530 2.610 +0.050 DREAM HARD ASSET ALT TRUST DRA.UN 61 6.670 6.420 6.670 +0.210 DREAM GLOBAL REIT DRG.UN 40 8.580 8.510 8.520 -0.040 DREAM UNLIMITED CORP. DRM 66 9.840 9.340 9.340 -0.160 DIRTT ENVIRONMENTAL SOLUTIONS LTD. DRT 106 3.540 3.500 3.500 0.000 DESCARTES SYS DSG 15 17.940 17.590 17.590 +0.080 DEETHREE EXPLORATION LTD. DTX 38 5.370 5.000 5.000 -0.140 DRAGONWAVE INC. DWI 1 1.120 1.120 1.120 -0.140 ENCANA CORP. ECA 23 16.290 16.020 16.200 +0.290 ENERCARE INC. ECI 66 14.610 14.430 14.490 -0.140 ENDEAVOUR SILVER CORP. EDR 19 2.490 2.360 2.390 -0.040 ENDEAVOUR MINING CORPORATION EDV 65 0.405 0.400 0.400 +0.005 ELEMENT FINANCIAL CORPORATION EFN 152 14.400 14.170 14.210 -0.280 ENERFLEX LTD. EFX 20 16.430 16.310 16.430 +0.040 EAGLE ENERGY TRUST EGL.UN 97 2.420 2.350 2.350 -0.110 EASYHOME LTD. EH 4 20.920 20.810 20.850 +0.900 EXCHANGE INCOME CORPORATION EIF 3 22.990 22.990 22.990 -0.260 CANOE EIT INCOME FUND TRUST EIT.UN 30 12.040 12.000 12.030 +0.010 ELDORADO GOLD ELD 69 7.030 6.820 6.870 -0.120 EASTERN PLATINUM LIMITED ELR 43 1.440 1.380 1.380 +0.020 EMERA INCORPORATED EMA 9 38.790 38.390 38.560 -0.020 EMPIRE COMPANY LTD. CL.A NV EMP.A 7 88.110 87.850 87.960 -0.520 ENBRIDGE INC ENB 5 59.920 59.690 59.690 +0.820 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 3 39.330 39.180 39.290 +0.240 EPSILON ENERGY LTD. EPS 8 4.080 3.960 4.080 -0.050 ENERPLUS CORPORATION ERF 78 11.630 11.100 11.160 -0.290 ENSIGN ENERGY SERVICES INC. ESI 55 10.530 10.160 10.290 -0.040 ESSENTIAL ENERGY SERVICES LTD. ESN 42 1.360 1.350 1.350 +0.010 ESPIAL GROUP INC. ESP 52 1.700 1.690 1.700 +0.060 ETRION CORPORATION ETX 60 0.370 0.370 0.370 -0.015 EXTENDICARE INC. EXE 38 6.550 6.450 6.540 -0.030 FISSION URANIUM CORP. FCU 15 0.920 0.900 0.900 +0.060 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 6 616.000 612.000 616.000 +4.500 FAIRFAX FINANCIAL HLDGS LTD PR SER I FFH.PR.I 2 22.000 22.000 22.000 -1.900 FINANCIAL 15 SPLIT CORP. II PR. FFN.PR.A 7 10.030 10.030 10.030 -0.030 FLYHT AEROSPACE SOLUTIONS LTD. FLY 5 0.400 0.400 0.400 +0.045 FIRST QUANTUM J FM 152 16.430 15.860 15.970 -0.270 FRANCO-NEVADA CORPORATION FNV 11 57.660 55.830 56.090 +1.750 FIRST MAJESTIC SILVER CORP FR 71 5.690 5.440 5.450 -0.130 CANYON SERVICES GROUP INC. FRC 297 9.110 8.750 8.800 +0.080 FREEHOLD ROYALTIES LTD. FRU 22 19.240 18.960 19.030 -0.230 FIRSTSERVICE CORPORATION SV FSV 2 58.590 58.300 58.590 +0.390 FORTIS INC FTS 27 39.140 38.820 38.820 -0.200 FINNING INTL FTT 19 25.450 25.300 25.400 +0.200 FORTUNA SILVER MINES INC FVI 45 5.140 4.930 5.060 +0.120 GOLDCORP INC G 35 21.090 20.640 20.660 +0.320 GABRIEL RES J GBU 80 0.395 0.375 0.375 +0.010 GREAT CANADIAN GAMING CORP GC 2 20.500 20.500 20.500 -0.040 GOLD CANYON RES INC GCU 595 0.120 0.120 0.120 +0.020 GIBSON ENERGY INC. GEI 5 26.800 26.520 26.710 -0.040 CGI GROUP INC. CL.A SV GIB.A 151 45.250 44.250 45.130 +0.310 GILDAN ACTIVEWEAR INC. GIL 12 66.540 66.160 66.520 +0.090 GLENTEL INC GLN 3 25.200 25.200 25.200 +2.520 GOLDROCK MINES CORP. GRM 15 0.215 0.215 0.215 -0.045 GRANITE REIT GRT.UN 1 42.690 42.690 42.690 +1.010 GRAN TIERRA ENERGY INC GTE 138 4.510 4.360 4.370 -0.130 KNIGHT THERAPEUTICS INC. GUD 24 7.040 6.950 6.990 +0.100 GUYANA GOLDFIELDS INC GUY 38 2.600 2.550 2.580 -0.010 GREAT-WEST LIFECO INC GWO 49 33.860 33.630 33.730 +0.100 GEAR ENERGY LTD GXE 9 2.410 2.340 2.370 -0.020 HUDSON S BAY COMPANY HBC 6 24.210 24.000 24.210 +0.150 HUDBAY MINERALS INC. HBM 50 10.100 9.960 9.990 +0.050 HOME CAPITAL GROUP INC. HCG 2 47.870 47.400 47.870 +0.980 HORIZONS ACTIVE FLOATING RATE BOND ETF C HFR 18 10.150 10.150 10.150 -0.010 HORIZONS BETAPRO S&P/TSX CAP FINS BL ETF HFU 5 25.170 24.970 25.170 +0.450 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 4 17.070 17.070 17.070 -0.380 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 30 4.860 4.860 4.860 +0.080 HORIZONS BETAPRO S&P/TSX 60 INVERSE ETF HIX 55 8.000 7.980 7.980 -0.480 HORIZON NORTH LOGISTICS HNL 264 2.820 2.720 2.750 +0.050 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 604 11.170 10.380 10.930 +0.710 AMERICAN HOTEL INCOME PROPERTIES REIT LP HOT.UN 2 10.180 10.150 10.150 +0.070 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 396 2.980 2.740 2.820 -0.200 H&R REIT 4.50% SERIES E 31DEC16 HR.DB.E 30 101.500 101.500 101.500 -0.500 H & R REAL EST UN HR.UN 56 22.050 21.690 21.840 +0.030 HUSKY ENERGY INC. HSE 109 27.700 27.270 27.620 +0.520 HIGH ARCTIC ENERGY SERVICES HWO 16 4.070 4.070 4.070 +0.140 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 109 4.910 4.890 4.900 -0.060 HORIZONS S&P/TSX 60 INDEX ETF HXT 216 27.360 27.280 27.360 +0.230 DDJ HIGH YIELD FUND HYB.UN 5 10.260 10.260 10.260 +1.020 ITHACA ENERGY INC IAE 266 1.170 1.120 1.140 -0.020 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 8 45.350 45.120 45.180 -0.380 IDM MINING LTD. IDM 10 0.140 0.140 0.140 INTACT FINANCIAL CORPORATION IFC 17 83.860 83.530 83.530 +0.170 INTERFOR CORPORATION IFP 64 21.650 21.480 21.620 +0.450 IGM FINANCIAL INC. IGM 19 46.300 46.170 46.180 -0.260 IMPERIAL METALS CORP. III 14 9.810 9.620 9.810 +0.130 IAMGOLD CORP IMG 227 2.900 2.750 2.770 -0.070 IMPERIAL OIL IMO 22 51.970 50.640 50.720 -0.730 IMAX CORP IMX 1 35.470 35.470 35.470 -0.010 INNERGEX RENEWABLE ENERGY INC. INE 34 11.400 11.350 11.380 0.000 INNVEST REIT TRUST UNIT INN.UN 79 5.820 5.770 5.810 +0.030 INTER PIPELINE LTD. IPL 497 35.000 34.060 34.940 +1.150 IMVESCOR RESTAURANT GROUP INC. IRG 26 1.630 1.590 1.600 +0.070 INTERTAPE POLYMER ITP 10 18.660 18.590 18.600 -0.340 IVANHOE MINES LTD. IVN 1310 1.060 1.020 1.020 -0.020 IVERNIA INC IVW 150 0.035 0.035 0.035 -0.005 JUST ENERGY GROUP INC. JE 61 6.220 6.020 6.020 -0.040 JOURNEY ENERGY INC. JOY 9 5.290 5.060 5.290 -0.020 KINROSS GOLD CORP K 198 3.170 3.090 3.120 -0.030 KLONDEX MINES LTD. KDX 15 1.890 1.850 1.890 +0.060 KELT EXPLORATION LTD. KEL 55 7.510 7.160 7.230 +0.010 KEYERA CORP. KEY 83 80.450 78.720 79.300 +0.880 KIRKLAND LAKE GOLD INC. KGI 79 3.100 3.010 3.010 +0.060 KELSO TECHNOLOGIES INC KLS 1 6.790 6.790 6.790 +0.150 KILLAM PROPERTIES INC. KMP 8 10.290 10.250 10.260 +0.050 LOBLAW COMPANIES LIMITED L 14 62.670 62.300 62.470 -0.110 LAURENTIAN BANK LB 9 51.170 50.560 50.750 +0.630 LIFE & BANC SPLIT CORP LBS 10 10.090 10.090 10.090 +0.560 LEGACY OIL AND GAS INC. LEG 418 2.290 2.100 2.180 0.000 LABRADOR IRON ORE ROYALTY CORPORATION LIF 31 18.590 18.100 18.160 -0.180 LIQUOR STORES N.A. LTD. LIQ 25 15.510 15.100 15.450 +0.560 LAKELAND RESOURCES INC. LK 20 0.095 0.095 0.095 +0.045 LINAMAR CORP LNR 15 72.280 70.280 72.080 +0.530 LONG RUN EXPLORATION LTD LRE 206 1.620 1.530 1.540 -0.050 LAKE SHORE GOLD CORP. LSG 5 0.760 0.760 0.760 +0.010 LIGHTSTREAM RESOURCES LTD. LTS 1025 1.300 1.160 1.180 -0.030 LUCARA DIAMOND CORP LUC 111 2.080 1.990 2.080 +0.030 LUNDIN MINING CORP. LUN 487 5.730 5.610 5.680 -0.060 LEUCROTTA EXPLORATION INC. LXE 289 1.450 1.400 1.440 +0.100 LYDIAN INTERNATIONAL LTD LYD 10 0.455 0.455 0.455 +0.040 MAG SILVER CORP. MAG 22 8.120 7.850 8.040 +0.030 MAGELLAN AEROSPACE CORP. MAL 6 13.340 12.680 13.340 +0.800 MIDAS GOLD INC. MAX 5 0.465 0.465 0.465 -0.075 MANITOBA TELECOM MBT 7 27.460 27.360 27.420 +0.340 MACDONALD DETTWILER MDA 3 94.650 94.350 94.650 +1.000 MAJOR DRILLING GRP MDI 2 5.790 5.790 5.790 +0.290 MDN INC. MDN 10 0.040 0.040 0.040 -0.010 MEG ENERGY CORP. MEG 41 20.290 19.620 19.750 +0.040 MANITOK ENERGY INC. MEI 35 1.020 1.000 1.020 +0.030 MAINSTREET EQ J MEQ 1 37.300 37.300 37.300 +0.700 MANULIFE FIN MFC 105 22.490 22.360 22.410 -0.080 MAPLE LEAF FOODS MFI 16 19.380 19.180 19.340 -0.030 MAGNA INTERNATIONAL INC. COMMON MG 6 127.570 127.150 127.150 +1.600 MEGA URANIUM LTD. MGA 5 0.120 0.120 0.120 +0.005 GENWORTH MI CANADA INC. MIC 24 37.420 37.190 37.280 +0.190 MITEL NETWORKS CORPORATION MNW 15 12.580 12.280 12.490 +0.380 MONTERO MINING AND EXPLORATION LTD. MON 1000 MOUNTAIN PROV J MPV 1 5.150 5.150 5.150 +0.150 MARTINREA INTERNATIONAL INC. MRE 18 10.510 10.380 10.380 +0.310 MORGUARD N.A. RESIDENTIAL REIT MRG.UN 4 9.960 9.920 9.960 +0.310 MILLROCK RESOURES INC MRO 5 0.440 0.440 0.440 -0.010 METRO INC. MRU 3 91.970 91.140 91.970 +0.220 MORNEAU SHEPELL INC. MSI 1 17.190 17.190 17.190 +0.030 MERUS LABS INTERNATIONAL INC. MSL 217 1.940 1.870 1.870 -0.070 MILESTONE APARTMENTS REIT MST.UN 3 11.920 11.800 11.920 +0.090 MULLEN GROUP LTD. MTL 61 21.560 21.210 21.270 +0.030 MCEWEN MINING INC. MUX 5 1.270 1.220 1.220 +0.100 NATIONAL BANK OF CANADA NA 72 50.170 49.560 49.950 +0.420 NEWALTA CORPORATION NAL 52 17.800 17.510 17.520 -0.230 NORBORD INC. NBD 23 26.140 25.980 26.030 +0.220 NORTHERN BLIZZARD RES. INC. NBZ 69 8.970 8.310 8.350 -0.640 NEVADA COPPER CORP. NCU 69 1.550 1.470 1.500 0.000 NEW FLYER INDUSTIRES INC. NFI 3 13.570 13.430 13.540 +0.790 NOVAGOLD RES INC. NG 1 3.340 3.340 3.340 +0.070 NEW GOLD INC. NGD 114 5.120 4.760 4.780 -0.080 NOBILIS HEALTH CORP. NHC 11 3.380 3.380 3.380 +0.280 NORANDA INCOME FUND NIF.UN 63 2.440 2.400 2.440 +0.050 NIKO RES NKO 15 0.260 0.260 0.260 +0.010 NEULION INC. NLN 242 1.290 1.250 1.270 +0.040 NORONT RES LTD NOT 115 0.275 0.270 0.275 +0.010 NORTHLAND POWER INC. NPI 21 15.490 15.340 15.360 -0.190 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 10 23.600 23.500 23.510 -0.100 NEVSUN RES J NSU 24 4.430 4.290 4.300 +0.010 NAUTILUS MINERALS INC. NUS 110 0.420 0.380 0.380 +0.025 NUVISTA ENERGY LTD. NVA 65 7.770 7.340 7.380 -0.140 THE NORTH WEST COMPANY INC. NWC 7 26.000 26.000 26.000 +0.030 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 10 8.980 8.870 8.980 +0.060 NEWPORT EXPLORATION LTD. NWX 70 0.350 0.350 0.350 +0.010 ONEX CORPORATION SV OCX 13 68.320 67.680 67.750 -1.000 OCEANAGOLD CORP. OGC 155 1.940 1.850 1.910 +0.040 OSISKO GOLD ROYALTIES LTD. OR 1 15.990 15.990 15.990 +0.860 AURA MINERALS INC. ORA 30 0.070 0.070 0.070 -0.005 OPEN TEXT CORP OTC 7 68.380 67.800 67.800 -1.000 PRIMERO MINING CORP. P 73 4.130 4.040 4.100 +0.080 PAN AMERICAN J PAA 117 10.620 10.330 10.360 -0.270 PREMIUM BRANDS HOLDINGS CORP PBH 3 25.000 24.980 24.980 +1.220 PATHFINDER INCOME FND PCD.UN 13 10.150 10.070 10.070 -0.410 PRECISION DRILLING CORPORATION PD 71 7.380 7.120 7.180 -0.030 PALADIN RESOURCES LTD. PDN 280 0.315 0.310 0.315 +0.005 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 15 33.610 32.820 32.820 -0.520 PREMIER GOLD MINES LTD. PG 296 1.860 1.760 1.790 -0.020 PENGROWTH ENERGY CORPORATION PGF 219 3.820 3.630 3.650 -0.150 PIMCO GLOBAL INCOME OPPORTUNITIES FUND PGI.UN 1 8.950 8.950 8.950 +0.240 PATIENT HOME MONITORING CORP. PHM 10 0.790 0.790 0.790 +0.060 PHX ENERGY SERVICES CORP. PHX 40 7.800 7.470 7.500 -0.010 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 15 28.350 27.980 28.260 +0.060 PARKLAND FUEL CORPORATION PKI 5 22.010 21.770 21.790 +0.100 PILOT GOLD INC. PLG 35 0.830 0.820 0.830 +0.080 PROMETIC LIFE SCIENCES INC. PLI 281 1.950 1.880 1.880 -0.110 PLAZA RETAIL REIT PLZ.UN 1 4.090 4.090 4.090 +0.010 PINECLIFF ENERGY INC. PNE 32 1.710 1.680 1.700 +0.050 PANORIENT ENERGY CORP. POE 4 1.840 1.830 1.830 +0.060 POTASH CORPORATION OF SASKATCHEWAN INC POT 64 41.720 41.270 41.610 +0.020 PARAMOUNT RESOURCES LTD. POU 58 29.300 28.050 28.300 -0.380 POWER CORPORATION OF CANADA SV POW 33 32.100 31.750 31.750 -0.050 PEMBINA PIPELINE CORPORATION PPL 16 42.660 42.000 42.320 +0.480 PAINTED PONY PETROLEUM LTD. PPY 52 9.690 9.410 9.440 -0.160 PRD ENERGY INC. PRD 50 0.210 0.210 0.210 -0.010 PACIFIC RUBIALES ENERGY CORP PRE 133 7.720 7.180 7.460 -0.090 PULSE SEISMIC INC. PSD 3 2.920 2.920 2.920 +0.070 PERFORMANCE SPORTS GROUP LTD PSG 2 21.000 21.000 21.000 -0.020 PASON SYSTEMS INC. PSI 66 22.010 21.530 21.660 +0.030 PRAIRIESKY ROYALTY LTD. PSK 27 33.200 32.800 32.800 +0.100 PETROAMERICA OIL CORP. PTA 40 0.155 0.155 0.155 +0.010 PURE TECHNOLOGIES LTD. PUR 1 7.220 7.220 7.220 -0.630 PRETIUM RESOURCES INC. PVG 57 6.150 5.920 5.980 +0.290 POWER FINANCIAL CORP. PWF 1 36.280 36.280 36.280 -0.310 PENN WEST PETROLEUM LTD. PWT 304 2.560 2.430 2.450 -0.180 PAREX RESOURCES INC. PXT 21 7.700 7.360 7.370 -0.280 BLACKPEARL RESOURCES INC. PXX 173 1.150 1.100 1.130 -0.030 QUEBECOR INC. CL.B SV QBR.B 72 32.430 32.200 32.310 -0.380 QUESTERRE ENERGY CORP QEC 10 0.415 0.415 0.415 -0.015 QHR CORPORATION QHR 250 1.240 1.240 1.240 +0.060 QMC QUANTUM MINERALS CORP. QMC 250 RESTAURANT BRANDS INTL INC. QSR 7 45.750 45.370 45.370 -0.740 QUESTOR TECHNOLOGY INC. QST 1 3.130 3.130 3.130 +0.360 ROMARCO MINERALS INC. R 20 0.485 0.465 0.465 -0.005 RITCHIE BROS AUCTIONEERS INC. RBA 21 31.730 31.380 31.690 +0.690 R SPLIT III CORP. PR B SERIES 1 RBS.PR.B 4 13.740 13.740 13.740 -0.160 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 31 45.840 45.540 45.600 +0.120 REDHAWK RESOURCES INC RDK 310 0.070 0.065 0.065 -0.015 RDX TECHNOLOGIES CORPORATION RDX 10 0.470 0.470 0.470 -0.050 ROCK ENERGY INC. RE 33 3.420 3.350 3.420 +0.130 CDN REAL ESTATE UN REF.UN 4 46.240 46.130 46.140 +0.470 RIOCAN REAL EST UN REI.UN 221 27.040 26.840 26.990 +0.030 REITMANS CANADA LTD. CL.A NV RET.A 2 7.150 6.940 7.150 +0.280 RICHMONT MINES RIC 3 3.450 3.410 3.450 -0.030 RIO ALTO MINING LIMITED RIO 155 2.810 2.680 2.700 -0.070 REDKNEE SOLUTIONS INC. RKN 1022 3.750 3.580 3.700 +0.110 REGAL LIFESTYLE COMMUNITIES INC. RLC 1 8.920 8.920 8.920 +0.360 ROCKY MOUNTAIN DEALERSHIPS INC. RME 1 9.520 9.520 9.520 +0.020 RETROCOM REIT RMM.UN 26 3.910 3.840 3.910 +0.060 RMP ENERGY INC. RMP 53 4.830 4.520 4.600 -0.040 RUBICON MINERALS CORP. RMX 175 1.120 1.060 1.080 +0.010 TRANSALTA RENEWABLES INC. RNW 6 11.380 11.200 11.380 +0.200 RONA INC. RON 5 13.930 13.880 13.900 +0.090 RAISE PRODUCTION INC. RPC 5 0.740 0.740 0.740 -0.100 RIVERSIDE RESOURCES INC RRI 50 0.320 0.320 0.320 +0.015 RAGING RIVER EXPLORATION INC. RRX 126 7.410 7.080 7.140 -0.180 ROGERS SUGAR INC. RSI 56 4.720 4.670 4.700 0.000 RTG MINING INC. RTG 285 ARTEK EXPLORATION LTD. RTK 6 1.740 1.710 1.730 +0.030 RUSSEL METALS RUS 25 26.140 25.870 25.980 -0.130 ROYAL BANK OF CANADA RY 14 81.160 80.280 80.860 +0.310 SHERRITT INTL RV S 33 3.060 2.960 2.960 -0.010 SAPUTO INC. SAP 9 34.690 34.580 34.590 -0.060 SABINA GOLD & SILVER CORP. SBB 10 0.330 0.330 0.330 -0.005 SHAWCOR LTD SCL 9 43.200 42.550 42.670 +0.410 SPROTT RESOURCE CORP SCP 169 1.930 1.820 1.820 +0.020 THESCORE INC. SCR 40 0.530 0.530 0.530 +0.090 SEABRIDGE GOLD INC. SEA 2 8.570 8.540 8.540 +0.640 SERINUS ENERGY INC. SEN 1 1.250 1.250 1.250 -0.050 SECURE ENERGY SERVICES INC. SES 26 17.500 16.930 16.990 -0.210 SPYGLASS RESOURCES CORP SGL 60 0.340 0.340 0.340 +0.005 SURGE ENERGY INC. SGY 168 3.940 3.690 3.690 -0.220 SPROTT INC SII 318 2.440 2.400 2.420 +0.020 STELLA JONES INC SJ 2 33.120 33.030 33.030 +0.040 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 58 31.920 31.460 31.460 -0.070 SUN LIFE FINANCIAL INC. SLF 23 42.540 42.340 42.490 +0.130 SILVER WHEATON CORP. SLW 18 23.260 22.980 23.040 +0.120 SEMAFO J SMF 123 2.900 2.800 2.800 +0.040 SNC-LAVALIN SV SNC 27 45.000 43.820 43.940 -0.700 SINTANA ENERGY INC. SNN 50 0.085 0.085 0.085 +0.015 SUNOPTA INC. SOY 1 13.900 13.900 13.900 +0.030 SUPERIOR PLUS CORP. SPB 18 12.050 11.900 11.960 -0.050 SPARTAN ENERGY CORP. SPE 177 2.830 2.730 2.730 -0.050 SLATE RETAIL REIT UNITS CAD SRT.UN 3 11.850 11.850 11.850 +0.400 STORM RESOURCES LTD. SRX 4 4.300 4.210 4.210 -0.010 SANDSTORM GOLD LTD. SSL 43 3.820 3.630 3.660 -0.020 SILVER STANDARD RES INC. SSO 68 5.670 5.380 5.380 -0.100 STUDENT TRANSPORTATION INC. COMMON STB 17 7.120 7.080 7.100 -0.020 STANTEC INC STN 1 31.900 31.900 31.900 +0.090 SUNCOR ENERGY INC. SU 76 38.120 37.430 37.740 +0.980 SANDVINE CORPORATION SVC 19 3.230 3.190 3.190 -0.010 SILVERCORP METALS INC. SVM 7 1.490 1.470 1.470 +0.080 SAVANNA ENERGY SERVICES CORP SVY 108 3.390 3.280 3.350 +0.100 SIERRA WIRELESS SW 15 56.570 55.650 56.320 +1.410 TELUS CORPORATION T 84 42.360 42.250 42.330 +0.230 TRANSALTA CORPORATION TA 129 10.640 10.570 10.590 -0.040 TAG OIL LTD TAO 28 1.670 1.660 1.670 +0.110 TWIN BUTTE ENERGY LTD. TBE 10 0.820 0.810 0.810 -0.020 TECK RESOURCES LTD. CL.B SV TCK.B 228 16.140 15.720 15.850 +0.330 TRANSCONTINENTAL INC. CL A SV TCL.A 59 16.720 16.460 16.610 +0.150 THOMPSON CREEK METALS COMPANY TCM 14 1.960 1.930 1.930 +0.050 TRICON CAPITAL GROUP INC. TCN 10 8.800 8.770 8.770 -0.020 TRICAN WELL TCW 100 5.890 5.500 5.540 -0.220 TORONTO-DOMINION BANK TD 46 55.910 55.550 55.750 +0.460 TD BANK PR SERIES 5 TD.PF.C 21 24.980 24.980 24.980 +0.130 TD BANK CLASS A PREF SERIES P. TD.PR.P 7 26.490 26.490 26.490 +0.700 TRINIDAD DRILLING LTD. TDG 88 5.530 5.320 5.350 -0.130 TOSCANA ENERGY INCOME CORPORATION TEI 1 9.670 9.670 9.670 -1.050 TRILOGY ENERGY CORP. TET 101 8.450 8.000 8.000 -0.290 TRANSFORCE INC. TFI 65 29.830 29.710 29.750 +0.360 TRANSGLOBE J TGL 162 4.320 4.210 4.260 +0.090 TERANGA GOLD CORPORATION TGZ 435 0.425 0.420 0.425 +0.015 TAHOE RESOURCES INC. THO 2 15.640 15.640 15.640 +0.250 TOROMONT IND TIH 12 28.640 28.560 28.600 +0.130 TASEKO MINES LTD. TKO 22 1.160 1.090 1.090 -0.030 TALISMAN ENERGY INC. TLM 854 9.140 9.090 9.110 0.000 THERALASE TECHNOLOGIES INC TLT 5 0.650 0.650 0.650 +0.050 TIMBERCREEK MORTGAGE INVEST TMC 7 8.400 8.400 8.400 -0.050 TIMMINS GOLD CORP TMM 1484 1.070 1.020 1.030 +0.010 TORC OIL & GAS LTD. TOG 32 8.120 7.700 7.700 -0.340 TOTAL ENERGY SERVICES INC. TOT 29 12.990 12.790 12.880 -0.170 TOURMALINE OIL CORP. TOU 36 40.450 39.170 39.270 -0.420 TEMPLE HOTELS INC. TPH 64 4.100 4.050 4.100 +0.020 THOMSON REUTERS CORP. TRI 36 47.890 47.320 47.320 -0.550 TRANSCANADA CORPORATION TRP 35 57.300 56.400 57.240 +0.490 TURQUOISE HILL RESOURCES LTD. TRQ 42 3.500 3.430 3.440 +0.080 TRIBUTE PHARMACEUTICALS CANADA INC. TRX 15 0.560 0.560 0.560 -0.010 TORSTAR CORP. CL. B NV TS.B 4 6.360 6.350 6.360 +0.140 TREVALI MINING CORPORATION TV 27 1.090 1.070 1.090 +0.020 TAMARACK VALLEY ENERGY LTD. TVE 52 3.250 3.180 3.200 +0.020 TOREX GOLD RESOURCES INC. TXG 1339 1.210 1.140 1.170 0.000 URANIUM PARTICIPATION CORP. U 62 5.140 5.120 5.130 +0.010 UEX CORP UEX 40 0.295 0.295 0.295 +0.010 VECIMA NETWORKS INC. VCM 4 9.900 9.900 9.900 +0.760 VERMILION ENERGY INC. VET 36 58.190 57.610 58.010 -0.270 5N PLUS INC. VNP 6 2.470 2.380 2.470 +0.020 VALEANT PHARMACEUTICALS INTL INC. VRX 9 166.000 165.000 165.110 +1.970 PETRO-VICTORY ENERGY CORP. VRY 405 0.070 0.065 0.070 -0.070 VERESEN INC. VSN 72 18.070 17.860 17.910 -0.090 WHITECAP RESOURCES INC. WCP 178 11.990 11.500 11.520 -0.240 WESDOME GOLD MINES LTD. WDO 1 1.180 1.180 1.180 +0.080 WESTERN FOREST PRODUCTS INC. WEF 481 2.560 2.540 2.560 +0.070 WESTERNONE INC. WEQ 55 3.090 3.040 3.040 -0.070 WEST FRASER TIMBER WFT 26 65.810 64.660 65.550 +0.840 WI-LAN INC WIN 11 3.440 3.420 3.440 +0.020 WESTJET AIRLINES LTD. WJA 61 32.480 31.920 32.070 +0.060 WESTERN LITHIUM USA CORP. WLC 10 0.520 0.520 0.520 -0.040 GEORGE WESTON LIMITED WN 7 100.550 100.090 100.090 -0.450 WESTPORT INNOV WPT 3 4.350 4.240 4.240 -0.100 WESTERN ENERGY SVCS CORP WRG 78 6.150 6.030 6.080 +0.130 WSP GLOBAL INC. WSP 2 34.880 34.830 34.880 -0.010 WESTSHORE TERMINALS INVESTMENT CORP. WTE 6 31.400 31.210 31.310 +0.010 WESTERNZAGROS RESOURCES LTD WZR 25 0.425 0.425 0.425 +0.020 TMX GROUP LIMITED X 1 50.440 50.440 50.440 +0.330 XTREME DRILLING AND COIL SERVICES CORP. XDC 1 2.210 2.210 2.210 +0.100 iSHARES S&P/TSX CAPPED ENERGY INDEX ETF XEG 55 14.400 14.170 14.170 -0.050 iSHARES S&P/TSX CAPPED FINANCIALS INDEX XFN 1 31.820 31.820 31.820 +0.010 iSHARES S&P/TSX GLOBAL GOLD INDEX ETF XGD 18 8.900 8.890 8.890 +0.260 iSHARES CORE S&P/TSX CAPPED COMP IND ETF XIC 18 23.270 23.270 23.270 +0.030 iSHARES S&P/TSX 60 INDEX ETF XIU 2335 21.670 21.500 21.550 -0.040 iSHARES S&P/TSX CAPPED MATS INDEX ETF XMA 52 11.690 11.640 11.640 +0.210 iSHARES S&P/TSX CAPPED REIT INDEX ETF XRE 145 16.180 16.150 16.170 +0.030 SIRIUS XM CANADA HOLDINGS INC. SV XSR 68 5.970 5.900 5.960 +0.200 EXCO TECH XTC 1 11.640 11.640 11.640 -0.220 YAMANA GOLD INC YRI 186 4.620 4.510 4.510 -0.020 ZARGON OIL & GAS LTD. ZAR 1 3.560 3.560 3.560 +0.020 BMO CANADIAN DIVIDEND ETF ZDV 34 17.670 17.570 17.570 -0.020 BMO S&P/TSX EQUAL WEIGHT BANKS INDEX ETF ZEB 340 23.710 23.640 23.640 +0.140 ZENYATTA VENTURES LTD. ZEN 37 1.460 1.400 1.430 +0.010 BMO S&P/TSX LADDERED PREF SHARE IND ETF ZPR 20 13.790 13.790 13.790 +0.010 Trades: 17,007 Total Volume: 4,611,349 Total Value: $42,118,705 Advanced: 281 Declined: 202 Unchanged: 3,829 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.