Pure Trading Daily Market Summary December 31 2014 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDTL REAL ESTATE TR AAR.UN 60 4.430 4.390 4.430 +0.030 ADVANTAGE OIL & GAS LTD. AAV 66 5.590 5.390 5.560 +0.140 BARRICK GOLD CORPORATION ABX 205 12.650 12.290 12.480 -0.150 AIR CANADA AC 313 11.980 11.840 11.850 +0.030 ASHER RESOURCES CORPORATION ACN 200 0.030 0.030 0.030 0.000 ATCO LTD. CL.I NV ACO.X 14 47.950 47.080 47.950 +0.780 AUTOCANADA INC. ACQ 16 45.490 44.690 44.690 +0.010 ALARIS ROYALTY CORP AD 19 35.870 35.300 35.410 +0.010 AGNICO EAGLE MINES LIMITED AEM 17 29.120 28.420 28.960 -0.100 ALTERNATIVE EARTH RESOURCES INC. AER 20 0.060 0.060 0.060 +0.030 AG GROWTH INTERNATIONAL INC. AFN 2 56.620 56.520 56.620 -0.350 AGF MANAGEMENT LTD. CL.B NV AGF.B 75 8.700 8.430 8.450 -0.090 ALAMOS GOLD INC. AGI 68 8.350 8.100 8.280 +0.070 AGT FOOD AND INGREDIENTS INC. AGT 1 27.470 27.470 27.470 +0.170 AGRIUM INC AGU 2 110.440 109.840 110.440 -0.040 ALTUS GROUP LIMITED AIF 3 21.090 20.650 20.650 -0.350 AIMIA INC. AIM 60 14.750 14.480 14.480 -0.200 ASANKO GOLD INC. AKG 16 1.800 1.740 1.800 0.000 ALTAGAS LTD. ALA 5 43.180 42.950 43.180 +0.210 ALTIUS MINERALS CORP. ALS 4 13.970 13.810 13.940 +0.250 AINSWORTH LUMBER CO. LTD ANS 650 3.350 3.330 3.350 +0.020 ALLIED NEVADA GOLD CORP ANV 3 1.020 1.010 1.020 -0.050 ANACONDA MINING INC ANX 270 0.040 0.040 0.040 -0.005 AFRICA OIL CORP AOI 46 2.500 2.400 2.430 -0.090 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 10 37.650 37.450 37.460 -0.100 ALGONQUIN POWER & UTILITIES CORP. AQN 24 9.670 9.540 9.660 +0.060 ALGONQUIN POWER UTIL CORP. PREF SERIES A AQN.PR.A 4 24.390 24.390 24.390 +2.390 ARGONAUT GOLD INC. AR 428 1.870 1.770 1.850 -0.020 AECON GROUP INC ARE 5 10.670 10.670 10.670 -0.050 ARCAN RESOURCES LTD. 6.25% 28FEB16 ARN.DB 30 41.500 41.500 41.500 -2.000 ARC RESOURCES LTD. ARX 21 25.340 24.840 25.340 +0.070 ALACER GOLD CORP. ASR 237 2.380 2.200 2.350 +0.070 ATS AUTOMATION ATA 10 15.660 15.480 15.520 -0.020 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 66 49.080 48.360 48.690 +0.390 ATHABASCA OIL CORPORATION ATH 462 2.620 2.430 2.570 +0.030 ATLANTIC POWER CORP. ATP 14 3.270 3.120 3.140 -0.080 AURICO GOLD INC. AUQ 49 3.870 3.750 3.820 +0.010 AVIGILON CORPORATION AVO 36 19.410 18.570 19.170 +0.780 ARTIS REIT AX.UN 21 14.250 14.210 14.240 -0.020 AMAYA INC. AYA 283 28.600 27.820 28.440 +0.260 BADGER DAYLIGHTING LTD. BAD 16 26.980 26.260 26.530 -0.360 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 17 58.670 58.190 58.190 -0.320 BROOKFIELD ASSET MGMT INC. A PR SER 36 BAM.PF.C 3 21.680 21.680 21.680 +0.260 BALMORAL RESOURCES LTD. BAR 27 1.040 1.020 1.030 0.000 BLACKBERRY LIMITED BB 172 12.780 12.660 12.740 -0.070 BOMBARDIER INC. CL. B SV BBD.B 392 4.170 4.100 4.160 +0.070 COTT CORP BCB 1 7.990 7.990 7.990 -0.010 BCE INC. BCE 49 53.570 53.120 53.230 -0.210 BEAR CREEK MINING CORP BCM 84 1.390 1.360 1.390 0.000 BLACK DIAMOND GROUP LIMITED BDI 24 12.760 12.530 12.760 +0.060 BIRD CONSTRUCTION INC. BDT 2 11.980 11.960 11.960 -0.120 BEDROCAN CANNABIS CORP. BED 5 0.750 0.750 0.750 +0.050 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 39 62.200 61.420 61.720 -0.290 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 15 35.280 34.950 34.970 -0.090 BIRCHCLIFF ENERGY LTD. BIR 52 7.960 7.760 7.820 -0.050 BORALEX INC. BLX 3 12.850 12.850 12.850 -0.020 BANK OF MONTREAL BMO 6 82.230 81.850 82.230 +0.200 BONTERRA ENERGY CORP. BNE 7 41.630 41.090 41.610 +0.040 BANKERS PETROLEUM LTD. BNK 293 3.260 3.030 3.240 +0.100 BONAVISTA ENERGY CORPORATION BNP 58 7.410 7.180 7.260 -0.030 BANK OF NOVA SCOTIA BNS 2 66.370 66.170 66.370 -0.060 BANK OF NOVA SCOTIA 5 YR RESET PR SER 30 BNS.PR.Y 2 24.200 24.200 24.200 +0.530 AMERICAS PETROGAS INC. BOE 50 0.185 0.180 0.185 +0.015 AIRBOSS AMERICA J BOS 1 12.400 12.400 12.400 0.000 BROOKFIELD CANADA OFFICE PROPERTIES BOX.UN 0 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 8 27.130 27.100 27.130 -0.320 BTB REIT BTB.UN 2 4.730 4.730 4.730 -0.030 BAYTEX ENERGY CORP. BTE 65 19.410 18.800 19.410 +0.050 BIOASIS TECHNOLOGIES INC BTI 1 1.120 1.120 1.120 -0.010 B2GOLD CORP. BTO 223 1.900 1.830 1.890 +0.060 BELLATRIX EXPLORATION LTD BXE 469 4.340 4.070 4.220 +0.050 BOYD GROUP INCOME FUND BYD.UN 1 47.500 47.500 47.500 -0.860 CAE INC CAE 54 15.120 15.040 15.110 +0.020 CANAM GROUP INC. CAM 14 11.380 11.290 11.290 +0.060 CDN APARTMENT UN CAR.UN 14 25.400 25.200 25.200 -0.070 CASCADES INC CAS 13 7.070 6.950 7.020 +0.190 CALLIDUS CAPITAL CORPORATION CBL 2 17.500 17.500 17.500 +0.250 COGECO CABLE INC. SV CCA 9 71.630 70.860 71.630 +0.150 CCL INDUSTRIES INC. CL. B NV CCL.B 7 124.710 124.710 124.710 -1.740 CAMECO CORP CCO 68 19.330 18.800 19.030 0.000 CATAMARAN CORPORATION CCT 4 60.560 60.250 60.250 -0.210 CORDOBA MINERALS CORP. CDB 35 0.130 0.130 0.130 -0.205 CANELSON DRILLING INC CDI 35 4.090 3.960 4.060 -0.110 CATHEDRAL ENERGY SERVICES LTD. CET 3 2.730 2.710 2.730 +0.070 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 125 6.400 6.010 6.330 +0.030 CANACCORD GENUITY GROUP INC. CF 47 7.830 7.610 7.820 +0.250 CANFOR CORP CFP 10 29.720 29.380 29.660 +0.030 CALFRAC WELL SERVICES LTD. CFW 32 10.080 9.790 10.020 +0.110 CANFOR PULP PRODUCTS INC. CFX 2 14.160 14.160 14.160 +0.070 CENTERRA GOLD INC. CG 16 6.070 5.830 6.030 +0.120 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 80 2.090 2.000 2.030 -0.030 CINEPLEX INC. CGX 4 44.890 44.770 44.820 -0.110 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 3 20.660 20.600 20.660 -0.020 CHOICE PROPERTIES REIT CHP.UN 14 10.610 10.480 10.480 -0.220 CHORUS AVIATION INC. CL B CHR.B 23 4.540 4.510 4.540 +0.050 CI FINANCIAL CORP. CIX 1 32.470 32.470 32.470 +0.110 CARDINAL ENERGY LTD. CJ 40 13.470 12.850 13.460 +0.480 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 13 22.940 22.750 22.940 +0.040 CHINOOK ENERGY INC. CKE 2 1.260 1.260 1.260 -0.010 CELESTICA INC SV CLS 22 13.800 13.630 13.640 -0.050 CANADIAN IMPERIAL BANK OF COMMERCE CM 49 100.180 99.240 99.820 -0.050 CIBC PR.A SER 27 CM.PR.E 231 24.990 24.970 24.970 -0.020 COMPUTER MODELLING GROUP LTD CMG 7 12.120 11.980 11.980 +0.100 CANACOL ENERGY LTD CNE 81 2.520 2.380 2.450 +0.050 CONTINENTAL GOLD LIMITED CNL 21 1.910 1.850 1.880 +0.010 CDN NATURAL RES CNQ 38 36.280 35.140 35.900 +0.020 CANADIAN NATIONAL RAILWAY CO. CNR 13 80.790 79.950 80.090 -0.150 ROOSTER ENERGY LTD COQ 20 0.060 0.060 0.060 +0.005 CANADIAN OIL SANDS LIMITED COS 172 10.480 10.230 10.400 -0.160 CANADIAN PACIFIC RAILWAY LIMITED CP 3 224.930 222.670 224.930 +0.820 CRESCENT POINT ENERGY CORP. CPG 88 27.120 26.210 26.820 -0.360 CIPHER PHARMACEUTICALS INC. CPH 12 17.210 16.560 16.850 -0.850 CAPITAL POWER CORPORATION CPX 14 26.120 25.920 26.050 0.000 CEQUENCE ENERGY LTD. CQE 20 1.060 1.050 1.050 -0.010 CREW ENERGY INC CR 92 5.960 5.630 5.900 +0.140 CRH MEDICAL CORPORATION CRH 274 2.000 1.890 1.950 +0.140 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 44 13.020 12.870 12.940 0.000 CAPSTONE MINING CORP. CS 57 2.030 1.950 2.030 +0.050 CAPSTONE INFRASTRUCTURE CORP. CSE 114 3.200 3.150 3.180 +0.020 CHARTWELL RETIREMENT RESIDENCES CSH.UN 52 12.000 11.930 11.930 -0.030 CONSTELLATION SOFTWARE INC. CSU 13 345.500 341.290 345.300 +3.450 CORBY SPIRIT AND WINE LTD VOTING CLA A CSW.A 1 23.000 23.000 23.000 -0.500 CANADIAN TIRE CORPORATION CL. A NV CTC.A 15 123.070 121.770 122.860 +0.850 CANADIAN UTILITIES LTD. CL.A NV CU 1 40.970 40.970 40.970 +0.300 COMINAR R E UN CUF.UN 54 18.670 18.550 18.590 -0.060 COPPER MINING CORPORATION CUM 367 1.580 1.500 1.570 +0.050 CANEXUS CORPORATION CUS 100 3.310 3.200 3.250 +0.020 CENOVUS ENERGY INC. CVE 41 24.250 23.340 24.120 +0.310 CDN WESTERN BANK CWB 15 32.890 32.550 32.780 -0.340 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 18 27.690 27.350 27.360 -0.290 CONCORDIA HEALTHCARE CORP. CXR 5 46.960 46.480 46.520 -0.550 COUNSEL CORP CXS 20 1.820 1.820 1.820 +0.060 CRAZY HORSE RESOURCES INC. CZH 10 0.015 0.015 0.015 0.000 DREAM OFFICE REIT D.UN 49 25.530 25.160 25.190 +0.040 DUNDEE CORP. CL.A SV DC.A 17 12.890 12.640 12.770 +0.230 DOMINION DIAMOND CORPORATION DDC 5 20.840 20.790 20.840 +0.040 DELPHI ENERGY CORP. DEE 484 1.520 1.440 1.480 -0.060 DETOUR GOLD CORP. DGC 39 9.680 9.070 9.460 +0.270 DH CORPORATION DH 14 36.830 36.410 36.510 -0.280 DHX MEDIA LTD. COMMON VOTING DHX.B 7 9.730 9.610 9.660 -0.090 DOREL INDUSTRIES INC. CL.B SV DII.B 1 40.150 40.150 40.150 -0.350 DREAM INDUSTRIAL REIT DIR.UN 44 8.350 8.310 8.350 0.000 HORIZONS U.S. DOLLAR CURRENCY ETF USD DLR.U 7 9.930 9.930 9.930 -0.020 DULUTH METALS LIMITED DM 50 0.445 0.445 0.445 +0.005 DENISON MINES CORP DML 347 1.130 1.100 1.130 +0.020 DOLLARAMA INC. DOL 11 59.620 59.460 59.460 +0.390 DUNDEE PRECIOUS METALS INC. DPM 32 2.760 2.650 2.720 0.000 MEDICAL FACILITIES CORP. DR 2 18.180 18.140 18.140 +0.510 DREAM GLOBAL REIT DRG.UN 73 8.560 8.510 8.530 -0.040 DREAM UNLIMITED CORP. DRM 4 9.660 9.420 9.660 +0.280 DIRTT ENVIRONMENTAL SOLUTIONS LTD. DRT 85 3.600 3.600 3.600 0.000 DESCARTES SYS DSG 70 17.380 17.210 17.240 -0.030 DEETHREE EXPLORATION LTD. DTX 12 5.180 5.080 5.110 +0.110 ENTERPRISE GROUP INC. E 45 0.410 0.390 0.410 +0.015 ENCANA CORP. ECA 253 16.320 15.980 16.110 +0.020 ENERCARE INC. ECI 23 14.620 14.410 14.460 -0.010 ENDEAVOUR SILVER CORP. EDR 45 2.590 2.450 2.530 -0.030 SPECTRAL MEDICAL INC. EDT 159 0.350 0.350 0.350 0.000 EXALL ENERGY CORPORATION 7.75% 31MAR17 EE.DB 780 10.000 10.000 10.000 0.000 ELECTROVAYA INC. EFL 5 0.710 0.710 0.710 -0.070 ELEMENT FINANCIAL CORPORATION EFN 28 14.190 14.030 14.090 +0.100 ENERFLEX LTD. EFX 11 16.510 16.270 16.370 +0.010 EAGLE ENERGY TRUST EGL.UN 125 2.230 2.200 2.230 -0.010 EASYHOME LTD. EH 4 20.100 19.550 20.100 +0.120 EXCHANGE INCOME CORPORATION EIF 9 23.400 22.740 23.240 +0.370 CANOE EIT INCOME FUND TRUST EIT.UN 17 12.150 12.070 12.120 +0.080 ELDORADO GOLD ELD 66 7.140 6.930 7.080 +0.030 EASTERN PLATINUM LIMITED ELR 3 1.380 1.380 1.380 +0.030 EMERA INCORPORATED EMA 16 38.610 38.220 38.550 +0.240 EMPIRE COMPANY LTD. CL.A NV EMP.A 8 88.400 87.580 87.770 +0.510 ENBRIDGE INC ENB 2 59.680 59.680 59.680 -0.060 ENBRIDGE INC. PR SERIES 13 ENB.PF.E 2 24.600 24.600 24.600 -0.640 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 3 40.340 40.260 40.340 +0.560 EQUITABLE GROUP INC. 5 YR PR SER 3 EQB.PR.C 2 28.440 28.440 28.440 +2.030 ENERPLUS CORPORATION ERF 51 11.270 10.950 11.170 +0.010 ENSIGN ENERGY SERVICES INC. ESI 49 10.220 9.900 10.180 +0.050 ESSENTIAL ENERGY SERVICES LTD. ESN 14 1.370 1.340 1.370 0.000 EVERTZ TECHNOLOGIES LIMITED ET 1 17.690 17.690 17.690 +0.420 EXTENDICARE INC. EXE 53 6.560 6.450 6.500 +0.020 FIRST CAPITAL REALTY INC. FCR 69 18.800 18.630 18.690 -0.060 FISSION URANIUM CORP. FCU 5 0.870 0.870 0.870 -0.030 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 13 609.910 605.750 608.990 -1.110 FAIRFAX FINANCIAL HLDGS LTD. PR SER D FFH.PR.D 10 23.880 23.730 23.880 0.000 FLYHT AEROSPACE SOLUTIONS LTD. FLY 5 0.365 0.365 0.365 -0.035 FIRST QUANTUM J FM 104 16.760 16.110 16.500 -0.020 FRANCO-NEVADA CORPORATION FNV 18 57.640 56.600 57.540 +0.430 FIRST MAJESTIC SILVER CORP FR 110 5.860 5.580 5.840 +0.040 CANYON SERVICES GROUP INC. FRC 151 9.020 8.590 8.940 +0.020 FREEHOLD ROYALTIES LTD. FRU 13 19.190 19.080 19.120 +0.030 FIRSTSERVICE CORPORATION SV FSV 2 59.400 59.320 59.400 +0.880 FORTIS INC FTS 18 39.050 38.690 39.050 +0.300 FINNING INTL FTT 4 25.440 25.220 25.230 0.000 FORTUNA SILVER MINES INC FVI 146 5.320 5.140 5.260 +0.090 GOLDCORP INC G 10 21.690 21.400 21.520 -0.070 GABRIEL RES J GBU 15 0.380 0.380 0.380 -0.030 GREAT CANADIAN GAMING CORP GC 7 20.730 20.450 20.640 -0.070 GOLD CANYON RES INC GCU 10 0.115 0.115 0.115 0.000 GIBSON ENERGY INC. GEI 29 27.280 26.690 27.170 +0.120 PELE MOUNTAIN RESOURCES INC GEM 140 0.035 0.035 0.035 0.000 GENENEWS LIMITED GEN 180 1.760 1.760 1.760 -0.090 GASFRAC ENERGY SERVICES INC. GFS 160 0.165 0.155 0.165 0.000 GOGOLD RESOURCES INC. GGD 1 1.440 1.440 1.440 -0.020 GAMEHOST INC. GH 12 13.830 13.810 13.810 +0.160 CGI GROUP INC. CL.A SV GIB.A 39 44.810 44.170 44.320 -0.260 GILDAN ACTIVEWEAR INC. GIL 19 65.900 65.310 65.400 -0.130 GLENTEL INC GLN 2 25.100 25.080 25.100 -0.050 BSM TECHNOLGIES INC GPS 1 1.540 1.540 1.540 +0.130 GRANITE REIT GRT.UN 4 41.380 41.150 41.150 -1.090 GLUSKIN SHEFF + ASSOCIATES INC. GS 5 27.660 27.630 27.650 +0.550 GRAN TIERRA ENERGY INC GTE 42 4.490 4.210 4.440 +0.030 KNIGHT THERAPEUTICS INC. GUD 11 6.950 6.890 6.910 +0.040 GUYANA GOLDFIELDS INC GUY 33 2.830 2.670 2.830 +0.070 GREAT-WEST LIFECO INC GWO 44 33.710 33.500 33.550 -0.060 GEAR ENERGY LTD GXE 6 2.500 2.430 2.430 -0.020 HUDSON S BAY COMPANY HBC 9 24.530 24.090 24.530 +0.560 HUDBAY MINERALS INC. HBM 16 10.180 9.890 10.120 +0.050 HOME CAPITAL GROUP INC. HCG 18 48.150 47.900 47.900 -0.320 HIGH LINER HLF 3 22.920 22.750 22.770 +1.520 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 529 11.410 10.470 11.210 +1.110 HORIZON NORTH LOGISTICS HNL 58 2.640 2.520 2.620 +0.060 HORIZONS BETAPRO NYMEX NAT GAS BULL PLUS HNU 30 5.440 5.330 5.330 -0.430 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 1361 11.390 10.850 10.880 -0.080 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 424 2.840 2.690 2.830 0.000 HORIZONS ACTIVE PERF SHARES ETF CL E UN HPR 25 10.030 10.030 10.030 +0.050 H & R REAL EST UN HR.UN 62 21.990 21.670 21.770 -0.060 HUSKY ENERGY INC. HSE 12 27.880 27.490 27.520 +0.300 HIGH ARCTIC ENERGY SERVICES HWO 17 3.940 3.830 3.830 -0.160 HORIZONS S&P/TSX 60 INDEX ETF HXT 60 27.260 27.260 27.260 -0.100 ITHACA ENERGY INC IAE 36 1.180 1.090 1.180 +0.040 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 5 44.430 44.250 44.250 -0.450 INTEGRA GOLD CORP. ICG 5 0.195 0.195 0.195 +0.005 INTACT FINANCIAL CORPORATION IFC 14 84.350 83.750 83.750 -0.200 INTERFOR CORPORATION IFP 85 21.990 21.750 21.950 +0.380 IGM FINANCIAL INC. IGM 5 46.480 46.300 46.300 +0.010 IMPERIAL METALS CORP. III 12 9.900 9.810 9.900 -0.070 IMRIS INC IM 20 1.030 1.030 1.030 +0.460 IAMGOLD CORP IMG 233 3.170 3.000 3.120 +0.030 IMPERIAL OIL IMO 14 50.100 49.460 50.010 -0.290 IMAX CORP IMX 4 35.970 35.810 35.810 -0.150 INNERGEX RENEWABLE ENERGY INC. INE 40 11.400 11.390 11.390 +0.060 INNVEST REIT TRUST UNIT INN.UN 299 6.100 5.800 5.980 +0.120 INTER PIPELINE LTD. IPL 231 36.100 35.390 35.780 -0.170 IMVESCOR RESTAURANT GROUP INC. IRG 12 1.690 1.670 1.690 +0.070 THE INTERTAIN GROUP LIMITED IT 1 13.120 13.120 13.120 -0.130 INTERTAPE POLYMER ITP 9 18.790 18.500 18.640 -0.040 IVANHOE MINES LTD. IVN 18 1.040 1.020 1.040 +0.010 IVERNIA INC IVW 80 0.060 0.060 0.060 +0.025 JUST ENERGY GROUP INC. JE 13 6.100 5.960 6.100 +0.100 JET METAL CORP. JET 10 0.170 0.170 0.170 JOURNEY ENERGY INC. JOY 1 5.410 5.410 5.410 +0.120 KINROSS GOLD CORP K 217 3.290 3.160 3.280 +0.010 KAMINAK GOLD CORP KAM 20 0.780 0.760 0.760 +0.020 KICKING HORSE ENERGY INC. KCK 10 3.000 3.000 3.000 -0.100 KLONDEX MINES LTD. KDX 5 1.940 1.930 1.940 +0.020 KELT EXPLORATION LTD. KEL 103 7.120 6.990 6.990 -0.170 KEYERA CORP. KEY 81 82.270 80.490 80.960 +0.030 KIRKLAND LAKE GOLD INC. KGI 21 3.390 3.130 3.370 +0.100 STELLAR BIOTECHNOLOGIES INC. KLH 13 1.340 1.200 1.340 +0.170 LOBLAW COMPANIES LIMITED L 20 62.600 62.060 62.170 -0.100 LITHIUM AMERICAS CORP. LAC 45 0.310 0.310 0.310 -0.035 LAURENTIAN BANK LB 2 49.910 49.870 49.910 -0.060 LIFE & BANC SPLIT CORP LBS 4 10.080 10.080 10.080 -0.010 LEGACY OIL AND GAS INC. LEG 665 2.180 2.060 2.130 0.000 LABRADOR IRON ORE ROYALTY CORPORATION LIF 1 18.410 18.410 18.410 -0.170 LIQUOR STORES N.A. LTD. LIQ 4 15.430 15.360 15.420 -0.150 LINAMAR CORP LNR 13 71.350 70.770 70.830 -0.390 LONG RUN EXPLORATION LTD LRE 166 1.500 1.430 1.490 +0.050 LAKE SHORE GOLD CORP. LSG 10 0.780 0.770 0.780 -0.010 LIGHTSTREAM RESOURCES LTD. LTS 784 1.180 1.120 1.160 +0.010 LUCARA DIAMOND CORP LUC 45 2.190 2.140 2.190 +0.090 LUNDIN MINING CORP. LUN 743 5.790 5.600 5.710 -0.030 LEISUREWORLD SENIOR CARE CORP LW 4 14.160 14.000 14.000 -0.240 LYDIAN INTERNATIONAL LTD LYD 5 0.480 0.480 0.480 +0.025 MAG SILVER CORP. MAG 123 9.660 8.510 9.520 +0.840 MANITOBA TELECOM MBT 15 27.240 27.050 27.070 -0.270 MACDONALD DETTWILER MDA 4 95.310 94.950 94.950 +0.300 MAJOR DRILLING GRP MDI 16 5.700 5.630 5.700 -0.060 MDN INC. MDN 170 0.040 0.040 0.040 0.000 MEG ENERGY CORP. MEG 77 19.740 19.290 19.510 -0.490 MANULIFE FIN MFC 70 22.300 22.100 22.180 -0.110 MANULIFE FINANCIAL CORP RCPTS. MFC.R 5 22.190 22.150 22.190 -0.050 MAPLE LEAF FOODS MFI 45 19.490 19.260 19.450 -0.010 MAGNA INTERNATIONAL INC. COMMON MG 14 126.190 125.950 126.100 -0.920 MEGA URANIUM LTD. MGA 15 0.130 0.120 0.130 +0.010 GENWORTH MI CANADA INC. MIC 26 37.100 36.840 36.990 -0.130 MOOD MEDIA CORPORATION MM 20 0.520 0.520 0.520 -0.020 MART RESOURCES INC MMT 20 0.700 0.700 0.700 -0.070 MITEL NETWORKS CORPORATION MNW 6 12.540 12.400 12.540 -0.010 MARTINREA INTERNATIONAL INC. MRE 15 10.400 10.280 10.390 0.000 MORGUARD N.A. RESIDENTIAL REIT MRG.UN 65 10.040 9.990 10.030 +0.020 METRO INC. MRU 25 93.240 92.460 93.240 +0.930 MERUS LABS INTERNATIONAL INC. MSL 2 1.920 1.920 1.920 +0.050 MILESTONE APARTMENTS REIT MST.UN 9 12.250 12.150 12.250 +0.330 MULLEN GROUP LTD. MTL 15 21.310 20.630 21.310 +0.300 MCEWEN MINING INC. MUX 1 1.320 1.320 1.320 -0.010 MADALENA ENERGY INC. MVN 90 0.290 0.260 0.290 +0.045 METHANEX CORP MX 23 53.940 53.260 53.260 -0.910 NATIONAL BANK OF CANADA NA 45 49.480 48.910 49.480 +0.190 NEWALTA CORPORATION NAL 23 17.600 17.190 17.600 +0.080 NORTH ARROW MINERALS INC NAR 40 0.480 0.480 0.480 -0.080 NORBORD INC. NBD 12 26.200 25.840 25.840 -0.010 NORTHERN BLIZZARD RES. INC. NBZ 54 8.110 7.830 7.850 -0.350 NEVADA COPPER CORP. NCU 1 1.560 1.560 1.560 +0.060 NEW FLYER INDUSTIRES INC. NFI 3 13.480 13.480 13.480 +0.060 NOVAGOLD RES INC. NG 6 3.430 3.350 3.420 +0.040 NEW GOLD INC. NGD 73 5.020 4.810 4.990 +0.050 NORANDA INCOME FUND NIF.UN 22 2.710 2.610 2.710 +0.240 NIKO RES NKO 5 0.250 0.250 0.250 -0.010 NEULION INC. NLN 251 1.310 1.280 1.300 0.000 NORTHLAND POWER INC. NPI 74 15.480 15.240 15.330 -0.070 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 6 23.790 23.620 23.750 -0.050 NEVSUN RES J NSU 8 4.490 4.370 4.490 +0.120 NUVISTA ENERGY LTD. NVA 30 7.450 7.050 7.370 +0.040 THE NORTH WEST COMPANY INC. NWC 1 26.180 26.180 26.180 +0.180 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 24 9.280 9.190 9.280 +0.270 ONEX CORPORATION SV OCX 12 67.570 67.250 67.570 +0.070 OCEANAGOLD CORP. OGC 249 2.060 1.980 2.030 -0.040 OSISKO GOLD ROYALTIES LTD. OR 68 16.450 16.060 16.350 +0.120 ORBITE ALUMINAE INC. ORT 5 0.275 0.275 0.275 -0.005 OPEN TEXT CORP OTC 6 68.590 68.140 68.170 -0.220 PRIMERO MINING CORP. P 52 4.580 4.340 4.480 +0.150 PAN AMERICAN J PAA 25 10.770 10.440 10.680 -0.050 PREMIUM BRANDS HOLDINGS CORP PBH 3 24.580 24.500 24.500 -0.620 PETROLYMPIC LTD PCQ 10 0.295 0.295 0.295 +0.010 PRECISION DRILLING CORPORATION PD 206 7.130 6.870 7.060 -0.090 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 8 33.780 33.000 33.410 0.000 PREMIER GOLD MINES LTD. PG 52 1.890 1.780 1.870 +0.020 PENGROWTH ENERGY CORPORATION PGF 205 3.680 3.410 3.630 0.000 PATIENT HOME MONITORING CORP. PHM 20 0.860 0.860 0.860 +0.020 PACIFIC INSIGHT ELECTRONICS CORP PIH 7 3.250 3.250 3.250 0.000 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 15 28.570 28.220 28.310 +0.160 PARKLAND FUEL CORPORATION PKI 43 21.750 21.570 21.730 -0.230 PROMETIC LIFE SCIENCES INC. PLI 543 1.910 1.870 1.890 0.000 PRISM MEDICAL LTD. PM 23 9.170 8.850 9.170 +0.030 PANORO MINERALS LTD PML 50 0.290 0.290 0.290 +0.100 PINECLIFF ENERGY INC. PNE 115 1.690 1.620 1.680 -0.010 POTASH CORPORATION OF SASKATCHEWAN INC POT 11 41.450 40.930 41.020 -0.480 PARAMOUNT RESOURCES LTD. POU 60 28.430 27.590 28.040 -0.150 POWER CORPORATION OF CANADA SV POW 45 31.920 31.670 31.760 +0.020 PEMBINA PIPELINE CORPORATION PPL 3 42.310 42.190 42.310 -0.260 PAINTED PONY PETROLEUM LTD. PPY 10 9.320 9.140 9.250 +0.090 PACIFIC RUBIALES ENERGY CORP PRE 216 7.420 7.000 7.170 -0.090 PURPOSE HIGH INTEREST SAVINGS ETF PSA 200 50.000 50.000 50.000 -0.020 PERFORMANCE SPORTS GROUP LTD PSG 3 20.800 20.730 20.800 -0.200 PASON SYSTEMS INC. PSI 45 21.920 21.410 21.850 +0.150 PRAIRIESKY ROYALTY LTD. PSK 44 30.680 30.210 30.210 -1.420 PURE TECHNOLOGIES LTD. PUR 6 7.370 7.350 7.370 +0.150 PRETIUM RESOURCES INC. PVG 24 6.840 6.380 6.710 +0.300 POWER FINANCIAL CORP. PWF 23 36.350 36.150 36.210 +0.040 POWER FINANCIAL CORP 6% SERIES I PWF.PR.I 1 25.980 25.980 25.980 +0.550 PENN WEST PETROLEUM LTD. PWT 582 2.470 2.350 2.430 -0.030 PAREX RESOURCES INC. PXT 42 7.620 7.260 7.550 +0.090 BLACKPEARL RESOURCES INC. PXX 242 1.170 1.120 1.150 +0.020 QUEBECOR INC. CL.B SV QBR.B 6 31.990 31.900 31.960 +0.100 RESTAURANT BRANDS INTL INC. QSR 1 45.110 45.110 45.110 -0.020 RITCHIE BROS AUCTIONEERS INC. RBA 4 31.410 31.240 31.240 -0.300 RICHELIEU HARDWARE RCH 1 56.980 56.980 56.980 +0.170 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 23 45.380 45.130 45.170 -0.090 ROCK ENERGY INC. RE 8 3.480 3.420 3.450 +0.030 CDN REAL ESTATE UN REF.UN 10 46.300 45.830 45.830 -0.190 RIOCAN REAL EST UN REI.UN 387 26.920 26.420 26.440 -0.410 REITMANS CANADA LTD. CL.A NV RET.A 3 7.710 7.640 7.710 +0.030 OREX MINERALS INC. REX 50 0.300 0.300 0.300 +0.030 RIDGEWOOD CDN INV GR BD FD RIB.UN 2 13.730 13.730 13.730 +0.100 RIO ALTO MINING LIMITED RIO 42 2.900 2.750 2.830 +0.030 REDKNEE SOLUTIONS INC. RKN 3 3.770 3.740 3.740 0.000 ROCKY MOUNTAIN DEALERSHIPS INC. RME 2 9.660 9.610 9.610 +0.110 RETROCOM REIT RMM.UN 28 3.910 3.890 3.910 -0.020 RMP ENERGY INC. RMP 72 4.700 4.430 4.600 +0.030 RUBICON MINERALS CORP. RMX 28 1.140 1.100 1.140 +0.030 RONA INC. RON 2 13.840 13.840 13.840 -0.010 RAGING RIVER EXPLORATION INC. RRX 149 7.290 6.900 7.290 +0.130 ROGERS SUGAR INC. RSI 67 4.780 4.690 4.720 +0.040 ARTEK EXPLORATION LTD. RTK 31 1.740 1.700 1.740 -0.020 RT MINERALS CORP. RTM 41 RUSSEL METALS RUS 24 25.960 25.610 25.950 -0.140 ROYAL BANK OF CANADA RY 54 80.340 79.880 80.300 -0.180 SHERRITT INTL RV S 31 3.000 2.960 2.960 -0.010 SAPUTO INC. SAP 8 34.900 34.840 34.900 +0.640 SHAWCOR LTD SCL 27 42.500 41.960 42.390 +0.070 SPROTT RESOURCE CORP SCP 204 1.900 1.830 1.890 +0.060 SEABRIDGE GOLD INC. SEA 6 8.890 8.570 8.850 +0.280 SERINUS ENERGY INC. SEN 60 1.260 1.070 1.070 -0.180 SECURE ENERGY SERVICES INC. SES 96 17.190 16.510 16.920 +0.150 SPYGLASS RESOURCES CORP SGL 45 0.345 0.335 0.340 +0.005 SURGE ENERGY INC. SGY 266 3.740 3.530 3.670 +0.060 SPROTT INC SII 132 2.440 2.400 2.420 -0.010 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 26 31.590 31.270 31.360 -0.060 SUN LIFE FINANCIAL INC. SLF 9 42.310 41.850 41.850 -0.500 STERLING RESOURCES LTD SLG 5 0.250 0.250 0.250 +0.010 SILVER WHEATON CORP. SLW 27 23.760 23.380 23.760 +0.240 SEMAFO J SMF 161 3.020 2.930 2.980 0.000 SNC-LAVALIN SV SNC 51 44.330 44.040 44.330 +0.400 SPANISH MOUNTAIN GOLD LTD. SPA 10 0.040 0.040 0.040 +0.005 SUPERIOR PLUS CORP. SPB 16 12.000 11.800 12.000 +0.240 SILVER PREDATOR CORP. SPD 10 0.025 0.025 0.025 -0.040 SPARTAN ENERGY CORP. SPE 173 2.770 2.660 2.750 +0.040 STORM RESOURCES LTD. SRX 6 4.440 4.080 4.080 -0.160 SANDSTORM GOLD LTD. SSL 33 4.090 3.900 3.990 +0.030 SILVER STANDARD RES INC. SSO 74 5.940 5.620 5.830 +0.130 STONEGATE AGRICOM LTD ST 30 0.045 0.045 0.045 +0.010 STUDENT TRANSPORTATION INC. COMMON STB 2 7.220 7.220 7.220 +0.010 STANTEC INC STN 3 31.960 31.850 31.910 -0.220 SUNCOR ENERGY INC. SU 98 37.300 36.410 36.910 -0.180 SANDVINE CORPORATION SVC 14 3.270 3.200 3.270 +0.070 SILVERCORP METALS INC. SVM 1 1.530 1.530 1.530 -0.030 SAVANNA ENERGY SERVICES CORP SVY 64 3.370 3.250 3.370 0.000 SIERRA WIRELESS SW 28 56.870 55.000 55.110 -0.270 TELUS CORPORATION T 115 41.980 41.680 41.840 -0.110 TRANSALTA CORPORATION TA 27 10.620 10.500 10.550 -0.010 TAG OIL LTD TAO 39 1.640 1.480 1.600 +0.040 TWIN BUTTE ENERGY LTD. TBE 25 0.810 0.780 0.810 0.000 TECK RESOURCES LTD. CL.B SV TCK.B 136 16.010 15.520 15.840 -0.140 TRANSCONTINENTAL INC. CL A SV TCL.A 31 16.680 16.490 16.530 +0.150 THOMPSON CREEK METALS COMPANY TCM 9 1.990 1.860 1.940 -0.010 TRICON CAPITAL GROUP INC. TCN 20 8.790 8.700 8.730 +0.030 TRICAN WELL TCW 58 5.590 5.300 5.570 +0.070 TORONTO-DOMINION BANK TD 43 55.500 55.070 55.450 -0.030 TYHEE GOLD CORP. TDC 20 0.060 0.060 0.060 -0.030 TRINIDAD DRILLING LTD. TDG 49 5.220 4.880 5.200 0.000 TRILOGY ENERGY CORP. TET 82 8.150 7.740 7.890 -0.030 TRANSFORCE INC. TFI 4 29.600 29.490 29.590 +0.030 TRANSGLOBE J TGL 92 4.990 4.280 4.820 +0.440 TRUE GOLD MINING INC. TGM 5 0.250 0.250 0.250 +0.035 TERANGA GOLD CORPORATION TGZ 60 0.450 0.440 0.450 +0.025 TAHOE RESOURCES INC. THO 11 16.260 15.850 16.240 +0.160 TOROMONT IND TIH 1 28.550 28.550 28.550 +0.050 TASEKO MINES LTD. TKO 9 1.220 1.210 1.220 +0.100 TALISMAN ENERGY INC. TLM 1661 9.120 9.070 9.100 +0.020 TALISMAN ENERGY INC. PR SERIES 1 TLM.PR.A 5 23.930 23.930 23.930 +0.010 TEMBEC INC. TMB 6 2.820 2.820 2.820 +0.130 TIMBERCREEK MORTGAGE INVEST TMC 19 8.360 8.360 8.360 -0.040 TIMMINS GOLD CORP TMM 364 1.140 1.070 1.130 +0.030 TORC OIL & GAS LTD. TOG 10 7.750 7.440 7.700 -0.030 TSO3 INC TOS 1 1.640 1.640 1.640 -0.040 TOTAL ENERGY SERVICES INC. TOT 5 12.990 12.940 12.980 -0.020 TOURMALINE OIL CORP. TOU 69 38.880 38.490 38.570 -0.230 TEMPLE HOTELS INC. TPH 26 4.080 4.040 4.080 +0.010 TRILLIUM THERAPEUTICS INC. TR 1 10.100 10.100 10.100 THOMSON REUTERS CORP. TRI 44 47.300 46.860 46.900 -0.250 TRANSCANADA CORP 1ST PR SER 7 TRP.PR.D 3 25.250 25.250 25.250 0.000 TRANSCANADA CORP PR SERIES 2 TRP.PR.F 9 22.450 22.420 22.420 0.000 TURQUOISE HILL RESOURCES LTD. TRQ 52 3.640 3.530 3.610 +0.110 TREVALI MINING CORPORATION TV 102 1.090 1.080 1.080 -0.010 TAMARACK VALLEY ENERGY LTD. TVE 67 3.260 3.180 3.250 +0.100 TOREX GOLD RESOURCES INC. TXG 286 1.240 1.190 1.230 +0.010 URANIUM PARTICIPATION CORP. U 14 5.170 5.130 5.150 -0.030 URAGOLD BAY RESOURCES INC. UBR 120 0.045 0.045 0.045 0.000 UEX CORP UEX 400 0.290 0.285 0.290 0.000 DOMTAR CORPORATION UFS 1 47.120 47.120 47.120 +0.240 URTHECAST CORP. UR 2 1.540 1.490 1.490 -0.170 VERMILION ENERGY INC. VET 15 57.260 56.400 56.730 -0.040 VIRGINIA MINES INC. VGQ 1 15.030 15.030 15.030 +0.180 SEVEN GENERATIONS ENERGY LTD. VII 45 17.490 16.470 17.490 +0.290 AVIVAGEN INC. VIV 40 0.085 0.085 0.085 +0.025 5N PLUS INC. VNP 1 2.480 2.480 2.480 +0.040 VALEANT PHARMACEUTICALS INTL INC. VRX 3 166.070 166.050 166.070 -0.040 PETRO-VICTORY ENERGY CORP. VRY 400 0.050 0.050 0.050 -0.005 VERESEN INC. VSN 89 18.340 18.070 18.290 +0.110 WHITECAP RESOURCES INC. WCP 91 11.560 11.080 11.420 -0.060 WESDOME GOLD MINES LTD. WDO 16 1.200 1.200 1.200 +0.020 WAVEFRONT TECHNOLOGY SOLUTIONS INC. WEE 5 0.115 0.115 0.115 +0.045 WESTERN FOREST PRODUCTS INC. WEF 116 2.690 2.670 2.680 +0.040 WEST FRASER TIMBER WFT 34 66.640 65.990 66.250 +0.400 WI-LAN INC WIN 1 3.440 3.440 3.440 +0.010 WESTJET AIRLINES LTD. WJA 58 33.430 33.030 33.430 +0.840 WAJAX CORP WJX 4 30.590 30.570 30.570 0.000 WEST KIRKLAND MINING INC. WKM 10 0.065 0.065 0.065 -0.065 WESTERN LITHIUM USA CORP. WLC 5 0.500 0.500 0.500 -0.020 GEORGE WESTON LIMITED WN 11 100.410 100.050 100.260 +0.290 WESTPORT INNOV WPT 5 4.350 4.320 4.350 +0.140 WESTERN ENERGY SVCS CORP WRG 93 6.130 5.940 6.050 +0.080 WSP GLOBAL INC. WSP 2 34.890 34.890 34.890 +0.010 WESTSHORE TERMINALS INVESTMENT CORP. WTE 1 31.590 31.590 31.590 +0.290 TMX GROUP LIMITED X 1 49.960 49.960 49.960 -0.480 iSHARES CANADIAN CORPORATE BD INDEX ETF XCB 1 21.450 21.450 21.450 +0.040 XTREME DRILLING AND COIL SERVICES CORP. XDC 1 2.250 2.250 2.250 +0.030 iSHARES CANADIAN SELECT DIVIDEND INDEX E XDV 3 25.030 25.030 25.030 +1.040 iSHARES S&P/TSX CAPPED ENERGY INDEX ETF XEG 201 14.100 13.720 14.100 +0.100 iSHARES S&P/TSX GLOBAL GOLD INDEX ETF XGD 44 9.200 8.950 9.200 +0.050 iSHARES U.S. HIGH YIELD BOND INDEX ETF C XHY 4 20.860 20.860 20.860 -0.030 iSHARES CORE S&P/TSX CAPPED COMP IND ETF XIC 10 23.200 23.200 23.200 +0.070 iSHARES S&P/TSX 60 INDEX ETF XIU 1596 21.550 21.370 21.500 -0.020 iSHARES S&P/TSX CAPPED MATS INDEX ETF XMA 4 11.830 11.830 11.830 -0.050 iSHARES CANADIAN REAL RETURN BOND INDEX XRB 16 24.070 24.070 24.070 +0.080 iSHARES S&P/TSX CAPPED REIT INDEX ETF XRE 2 16.080 16.080 16.080 -0.090 SIRIUS XM CANADA HOLDINGS INC. SV XSR 24 6.100 6.020 6.040 -0.040 YELLOW MEDIA LIMITED Y 1 19.470 19.470 19.470 +0.500 MONGOLIA GROWTH GROUP LTD. YAK 240 0.710 0.680 0.710 -0.050 YAMANA GOLD INC YRI 212 4.700 4.550 4.670 -0.050 ZARGON OIL & GAS LTD. ZAR 30 3.850 3.670 3.810 +0.070 BMO S&P/TSX CAPPED COMPOSITE INDEX ETF ZCN 119 19.710 19.660 19.710 -0.010 BMO CANADIAN DIVIDEND ETF ZDV 21 17.530 17.500 17.530 -0.010 BMO S&P/TSX EQUAL WEIGHT BANKS INDEX ETF ZEB 2 23.360 23.330 23.330 -0.160 ZENYATTA VENTURES LTD. ZEN 68 1.490 1.390 1.470 +0.040 ZECOTEK PHOTONICS INC ZMS 50 0.540 0.470 0.470 -0.010 Trades: 13,449 Total Volume: 3,537,594 Total Value: $36,323,601 Advanced: 251 Declined: 202 Unchanged: 3,861 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.