Pure Trading Daily Market Summary January 08 2015 Closing Numbers Stock Symbol Vol(00s) High Low Close Change ALLANA POTASH CORP. AAA 5 0.380 0.380 0.380 0.000 ABERDEEN INT L INC AAB 5 0.145 0.145 0.145 -0.010 PURE INDTL REAL ESTATE TR AAR.UN 194 4.590 4.550 4.580 +0.030 ADVANTAGE OIL & GAS LTD. AAV 73 5.460 5.300 5.350 +0.050 ALLBANC SPLIT CORP. C PR SER 1 ABK.PR.C 2 31.770 31.770 31.770 0.000 ABSOLUTE SOFTWARE CORP. ABT 1 8.030 8.030 8.030 +0.040 BARRICK GOLD CORPORATION ABX 188 13.320 12.730 12.810 -0.340 AIR CANADA AC 118 12.250 11.920 12.220 +0.430 ATCO LTD. CL.I NV ACO.X 11 47.390 46.900 47.380 -0.160 AUTOCANADA INC. ACQ 25 43.450 42.890 43.450 +0.700 ALARIS ROYALTY CORP AD 21 33.610 32.950 33.610 +0.350 AGNICO EAGLE MINES LIMITED AEM 238 34.150 32.890 33.010 -0.620 AG GROWTH INTERNATIONAL INC. AFN 1 55.850 55.850 55.850 +0.870 AGF MANAGEMENT LTD. CL.B NV AGF.B 81 7.950 7.530 7.600 -0.130 ALAMOS GOLD INC. AGI 56 9.750 9.180 9.200 -0.380 AGT FOOD AND INGREDIENTS INC. AGT 8 26.820 26.490 26.500 -0.750 AGRIUM INC AGU 35 118.690 116.210 117.990 +2.590 ALTUS GROUP LIMITED AIF 3 20.880 20.870 20.870 +1.710 AIMIA INC. AIM 81 14.080 13.780 13.820 -0.130 ASANKO GOLD INC. AKG 207 1.900 1.810 1.810 -0.070 ALTAGAS LTD. ALA 40 40.500 39.520 40.330 +0.280 ALTIUS MINERALS CORP. ALS 152 13.840 13.700 13.800 0.000 AUTOMODULAR CORPORATION AM 30 2.140 2.140 2.140 +0.030 AINSWORTH LUMBER CO. LTD ANS 396 3.340 3.270 3.330 +0.080 ALLIED NEVADA GOLD CORP ANV 20 1.240 1.200 1.230 +0.050 AFRICA OIL CORP AOI 40 2.370 2.320 2.340 +0.060 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 216 40.810 39.100 40.120 +0.070 APHRIA INC. APH 15 1.000 1.000 1.000 0.000 ALGONQUIN POWER & UTILITIES CORP. AQN 82 9.830 9.710 9.830 +0.060 ARGONAUT GOLD INC. AR 7506 2.740 2.490 2.530 +0.030 AECON GROUP INC ARE 11 10.140 9.990 10.010 +0.050 AECON GROUP INC. 5.50% 31DEC18 ARE.DB.B 50 101.750 101.750 101.750 -0.250 ARHT MEDIA INC. ART 20 0.510 0.510 0.510 +0.045 ARC RESOURCES LTD. ARX 1531 22.600 22.240 22.260 -1.130 ALACER GOLD CORP. ASR 301 2.760 2.520 2.590 -0.100 ASTUR GOLD CORP. AST 5 ATS AUTOMATION ATA 36 15.420 15.080 15.150 +0.040 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 128 46.110 45.320 45.960 +0.020 ATLANTA GOLD INC. ATG 20 0.015 0.015 0.015 -0.020 ATHABASCA OIL CORPORATION ATH 349 2.320 2.280 2.290 +0.030 ATLANTIC POWER CORP. ATP 5 3.220 3.150 3.150 +0.010 AURICO GOLD INC. AUQ 115 4.640 4.310 4.340 -0.170 AVIGILON CORPORATION AVO 8 18.690 18.440 18.450 -0.050 ARTIS REIT AX.UN 133 15.290 15.000 15.250 +0.360 AMAYA INC. AYA 9 27.710 26.330 26.990 -0.940 BANRO CORP. BAA 10 0.175 0.175 0.175 +0.025 BADGER DAYLIGHTING LTD. BAD 24 24.000 23.520 23.600 +0.130 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 26 61.030 59.570 61.030 +1.730 BALMORAL RESOURCES LTD. BAR 10 1.000 1.000 1.000 +0.010 BLACKBERRY LIMITED BB 507 12.640 12.520 12.590 -0.020 BOMBARDIER INC. CL. A MV BBD.A 4 4.170 4.130 4.170 +0.090 BOMBARDIER INC. CL. B SV BBD.B 1904 4.170 3.990 4.140 +0.160 BLACKBIRD ENERGY INC. BBI 15 0.230 0.230 0.230 +0.030 COTT CORP BCB 1 8.600 8.600 8.600 +0.050 BCE INC. BCE 17 55.300 54.600 54.810 +0.420 BEAR CREEK MINING CORP BCM 28 1.580 1.450 1.460 -0.130 BLACK DIAMOND GROUP LIMITED BDI 46 12.220 12.020 12.090 +0.230 BIRD CONSTRUCTION INC. BDT 2 11.320 11.320 11.320 -0.090 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 35 64.230 63.460 63.760 -0.500 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 5 36.620 36.360 36.440 -0.610 BROOKFIELD GLOBAL INFRASTR SEC INCOME FD BGI.UN 2 9.430 9.410 9.430 +0.080 BARKERVILLE GOLD MINES LTD. BGM 30 0.285 0.285 0.285 +0.005 BIG 8 SPLIT INC. D CAPITAL SHARES BIG.D 2 11.450 11.450 11.450 -1.010 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 18 35.400 35.200 35.200 -0.180 BIOSIGN TECHNOLOGIES INC. BIO 500 0.005 0.005 0.005 -0.005 BIRCHCLIFF ENERGY LTD. BIR 47 7.290 7.110 7.140 -0.110 BORALEX INC. BLX 7 12.890 12.800 12.850 +0.030 BANK OF MONTREAL BMO 18 79.620 79.140 79.380 -0.120 BMO 5 YR B PR SERIES 29 BMO.PR.T 4 25.210 25.210 25.210 +0.040 BONTERRA ENERGY CORP. BNE 17 39.210 37.900 38.400 -0.060 BANKERS PETROLEUM LTD. BNK 656 2.700 2.540 2.610 +0.020 BONAVISTA ENERGY CORPORATION BNP 60 6.730 6.610 6.650 +0.100 BANK OF NOVA SCOTIA BNS 7 64.390 64.110 64.110 +0.520 AIRBOSS AMERICA J BOS 110 13.340 13.250 13.300 +1.400 BROOKFIELD OFFICE PPTY AAA PR SER R BPO.PR.R 8 25.400 25.400 25.400 -0.150 BROOKFIELD OFFICE PPTY INC. AAA PR SER T BPO.PR.T 2 25.450 25.450 25.450 +0.190 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 8 27.740 27.620 27.740 +0.090 BELO SUN MINING CORP. BSX 210 0.240 0.235 0.240 +0.010 BAYTEX ENERGY CORP. BTE 27 17.510 17.140 17.330 +0.530 B2GOLD CORP. BTO 889 2.390 2.230 2.260 -0.050 BELLATRIX EXPLORATION LTD BXE 221 3.580 3.420 3.500 +0.090 CAE INC CAE 15 15.240 15.160 15.160 +0.060 CALEDONIA MNG CAL 5 0.740 0.740 0.740 +0.120 CANAM GROUP INC. CAM 5 10.900 10.820 10.860 -0.110 CDN APARTMENT UN CAR.UN 27 27.300 26.990 27.200 +0.190 CASCADES INC CAS 24 7.100 7.050 7.060 +0.060 CALLIDUS CAPITAL CORPORATION CBL 1 17.750 17.750 17.750 +0.050 iSHARES 1-5 YEAR LADD CORP BND IN ETF CBO 14 19.530 19.530 19.530 -0.010 COGECO CABLE INC. SV CCA 41 73.230 71.680 72.200 -0.360 CCL INDUSTRIES INC. CL. B NV CCL.B 16 123.760 122.990 123.500 +2.040 CAMECO CORP CCO 44 19.130 18.920 19.000 +0.460 CATAMARAN CORPORATION CCT 4 60.760 60.570 60.760 +3.370 CANELSON DRILLING INC CDI 14 3.920 3.810 3.850 -0.020 COM DEV INTL CDV 5 3.950 3.950 3.950 -0.050 CENTAMIN PLC. CEE 179 1.120 1.110 1.120 -0.050 CATHEDRAL ENERGY SERVICES LTD. CET 2 2.430 2.400 2.430 -0.270 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 164 5.400 5.250 5.300 +0.060 CANACCORD GENUITY GROUP INC. CF 40 7.690 7.420 7.520 -0.100 CARFINCO FINANCIAL GROUP INC. CFN 56 11.170 11.160 11.170 0.000 CANFOR CORP CFP 22 29.710 29.130 29.350 +0.520 CALFRAC WELL SERVICES LTD. CFW 103 9.380 9.060 9.210 +0.040 CENTERRA GOLD INC. CG 52 6.740 6.560 6.600 -0.100 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 117 2.110 1.980 2.020 -0.060 CANADIAN GENERAL INV. LTD. A PR SER 4 CGI.PR.D 2 26.220 26.220 26.220 +0.270 CINEPLEX INC. CGX 11 44.660 44.080 44.160 -0.160 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 12 20.890 20.780 20.890 +0.390 CHORUS AVIATION INC. CL B CHR.B 45 4.380 4.340 4.340 -0.040 CI FINANCIAL CORP. CIX 8 31.900 31.760 31.820 +0.250 CARDINAL ENERGY LTD. CJ 10 12.260 12.250 12.250 -0.050 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 85 22.690 22.450 22.450 -0.040 CHINOOK ENERGY INC. CKE 24 1.160 1.090 1.100 -0.090 CRAILAR TECHNOLOGIES INC. CL 10 0.385 0.385 0.385 +0.160 iSHARES 1-5 YEAR LADDERED GOV BD IN ETF CLF 3 19.290 19.290 19.290 -0.020 CLEARWATER SEAFOODS INCORPORATED CLR 1 11.680 11.680 11.680 +0.070 CELESTICA INC SV CLS 384 13.770 13.600 13.640 +0.050 CANADIAN IMPERIAL BANK OF COMMERCE CM 240 95.800 95.120 95.240 -0.300 CIBC PR.A SER 27 CM.PR.E 37 24.990 24.980 24.980 -0.010 CIBC RESET PR SERIES 41 CM.PR.P 435 25.020 25.010 25.020 +0.020 COMPUTER MODELLING GROUP LTD CMG 9 11.160 11.140 11.160 +0.050 CANACOL ENERGY LTD CNE 334 2.460 2.210 2.240 +0.080 CONTINENTAL GOLD LIMITED CNL 282 2.450 2.230 2.230 -0.140 CDN NATURAL RES CNQ 24 33.270 32.850 33.050 +0.870 CANADIAN NATIONAL RAILWAY CO. CNR 18 79.960 78.080 79.960 +2.470 CANADIAN OIL SANDS LIMITED COS 717 8.260 7.760 8.000 -0.010 CANADIAN PACIFIC RAILWAY LIMITED CP 4 214.810 211.730 214.460 +5.540 iSHARES S&P/TSX CDN PREF SHARE IND ETF CPD 9 16.200 16.200 16.200 +0.010 CRESCENT POINT ENERGY CORP. CPG 338 27.990 26.320 27.250 +1.340 CIPHER PHARMACEUTICALS INC. CPH 1 17.480 17.480 17.480 +1.130 CAPITAL POWER CORPORATION CPX 31 26.870 26.410 26.630 +0.660 CEQUENCE ENERGY LTD. CQE 353 1.060 1.040 1.040 0.000 CREW ENERGY INC CR 227 5.360 5.130 5.350 +0.350 CRH MEDICAL CORPORATION CRH 48 2.050 2.000 2.000 0.000 CROCODILE GOLD CORP. CRK 50 0.150 0.150 0.150 +0.005 CROMBIE REIT 5.25% 31MAR21 CRR.DB.E 10 102.250 102.250 102.250 -0.500 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 89 13.370 13.200 13.200 +0.050 CAPSTONE MINING CORP. CS 113 2.050 1.990 2.030 +0.020 CAPSTONE INFRASTRUCTURE CORP. CSE 586 3.490 3.350 3.410 +0.120 CHARTWELL RETIREMENT RESIDENCES CSH.UN 102 12.690 12.420 12.600 +0.090 CONSTELLATION SOFTWARE INC. CSU 22 346.250 342.060 346.240 +8.810 CANADIAN TIRE CORPORATION CL. A NV CTC.A 14 122.660 121.730 122.290 +2.670 CYNAPSUS THERAPEUTICS INC. CTH 11 1.230 1.230 1.230 -0.010 CANADIAN UTILITIES LTD. CL.A NV CU 11 40.950 40.670 40.920 +0.340 COMINAR R E UN CUF.UN 163 19.370 19.210 19.240 -0.060 COPPER MINING CORPORATION CUM 146 1.590 1.550 1.550 -0.030 CANEXUS CORPORATION CUS 204 2.810 2.720 2.740 -0.060 CANEXUS CORP. 6.5% 31DEC21 CUS.DB.D 20 84.000 84.000 84.000 0.000 COPPER FOX METALS INC CUU 5 0.140 0.140 0.140 +0.020 CENOVUS ENERGY INC. CVE 69 23.710 23.050 23.530 +0.640 CDN WESTERN BANK CWB 17 30.010 29.860 30.010 +0.310 CALLOWAY REIT 5.75% 30JUN17 CWT.DB.B 30 116.500 116.000 116.000 +8.500 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 34 30.030 29.730 29.800 -0.040 CONCORDIA HEALTHCARE CORP. CXR 10 48.260 47.790 47.800 +0.380 DREAM OFFICE REIT D.UN 174 27.300 26.960 27.090 -0.130 DUNDEE CORP. CL.A SV DC.A 9 12.550 11.910 11.950 -0.450 DIRECTCASH PAYMENTS INC. DCI 1 19.160 19.160 19.160 0.000 DOMINION DIAMOND CORPORATION DDC 42 21.570 21.020 21.020 -0.120 DELPHI ENERGY CORP. DEE 72 1.370 1.280 1.280 -0.040 DEFIANCE SILVER CORP. DEF 40 0.140 0.140 0.140 +0.015 DIVIDEND 15 SPLIT CORP PR A DF.PR.A 40 10.120 10.120 10.120 +0.080 DETOUR GOLD CORP. DGC 89 11.430 10.760 10.860 -0.140 DH CORPORATION DH 10 36.450 36.210 36.410 +0.230 DHX MEDIA LTD. COMMON VOTING DHX.B 27 9.330 9.250 9.320 +0.080 DOREL INDUSTRIES INC. CL.B SV DII.B 2 41.930 41.890 41.890 +0.060 DREAM INDUSTRIAL REIT DIR.UN 140 8.880 8.810 8.860 +0.100 HORIZONS U.S. DOLLAR CURRENCY ETF USD DLR.U 223 9.940 9.940 9.940 0.000 DULUTH METALS LIMITED DM 20 0.440 0.440 0.440 -0.005 DENISON MINES CORP DML 833 1.150 1.110 1.140 +0.030 DALRADIAN RESOURCES INC. DNA 80 0.760 0.760 0.760 +0.120 DYNACOR GOLD MINES INC DNG 13 1.650 1.640 1.640 -0.010 DOLLARAMA INC. DOL 108 59.250 58.790 59.030 +0.640 BRP INC. DOO 7 23.310 23.240 23.310 -0.150 DUNDEE PRECIOUS METALS INC. DPM 91 3.340 3.070 3.130 -0.100 DREAM GLOBAL REIT DRG.UN 392 8.900 8.770 8.830 +0.110 DREAM UNLIMITED CORP. DRM 28 9.600 9.400 9.430 -0.350 DIRTT ENVIRONMENTAL SOLUTIONS LTD. DRT 9 3.730 3.620 3.730 +0.110 DESCARTES SYS DSG 15 17.270 17.100 17.200 +0.150 DEETHREE EXPLORATION LTD. DTX 42 4.580 4.460 4.570 +0.190 ENCANA CORP. ECA 15 15.590 15.390 15.500 +0.250 ENERCARE INC. ECI 24 14.230 14.110 14.150 -0.070 ENDEAVOUR SILVER CORP. EDR 28 2.970 2.700 2.710 -0.110 ENDEAVOUR MINING CORPORATION EDV 160 0.480 0.460 0.460 -0.010 ELEMENT FINANCIAL CORPORATION EFN 62 14.250 13.900 14.010 +0.030 ENERFLEX LTD. EFX 11 15.230 14.950 15.220 -0.020 EAGLE ENERGY TRUST EGL.UN 26 1.950 1.910 1.950 +0.030 EASYHOME LTD. EH 6 18.400 17.900 18.400 +0.270 EXCHANGE INCOME CORPORATION EIF 1 22.580 22.580 22.580 +0.110 CANOE EIT INCOME FUND TRUST EIT.UN 29 12.090 12.050 12.080 +0.160 ELDORADO GOLD ELD 172 8.030 7.590 7.680 -0.230 EASTERN PLATINUM LIMITED ELR 3 1.620 1.620 1.620 0.000 EMERA INCORPORATED EMA 38 39.940 39.630 39.940 +0.200 EMPIRE COMPANY LTD. CL.A NV EMP.A 23 87.170 86.830 86.920 +0.270 ENBRIDGE INC ENB 7 56.570 55.910 56.080 +0.580 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 8 38.980 38.800 38.860 +0.290 EPSILON ENERGY LTD. EPS 1 3.970 3.970 3.970 +0.170 EQUITABLE GROUP INC. EQB 4 63.400 63.400 63.400 -0.310 ENERPLUS CORPORATION ERF 66 10.510 10.210 10.400 +0.200 ENSIGN ENERGY SERVICES INC. ESI 174 9.820 9.660 9.740 -0.060 ENGHOUSE SYSTEMS LTD. ESL 163 41.970 41.500 41.500 +0.500 ESSENTIAL ENERGY SERVICES LTD. ESN 163 1.560 1.490 1.500 0.000 ESPIAL GROUP INC. ESP 25 1.630 1.620 1.630 +0.010 EXTENDICARE INC. EXE 2 6.590 6.540 6.590 +0.070 EXFO INC. EXF 1 4.190 4.190 4.190 +0.300 FIRST CAPITAL REALTY INC. FCR 22 19.470 19.300 19.470 +0.180 FIRST CAPITAL REALTY INC. 5.25% 31MAR18 FCR.DB.G 10 101.500 101.500 101.500 0.000 FISSION URANIUM CORP. FCU 605 1.050 1.010 1.030 +0.080 NORTHERN FRONTIER CORP. FFF 80 0.470 0.470 0.470 -0.340 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 16 602.040 594.950 598.200 -4.800 FAIRFAX FINANCIAL HLDGS LTD. PR SER D FFH.PR.D 250 24.000 24.000 24.000 +0.120 FAIRFAX FINANCIAL HLDG 5 YR PR SER G FFH.PR.G 1 21.020 21.020 21.020 +0.370 FINANCIAL 15 SPLIT CORP. II PR. FFN.PR.A 20 10.090 10.090 10.090 -0.040 FIRST QUANTUM J FM 460 17.220 16.260 17.210 +1.100 FOCUS GRAPHITE INC. FMS 70 0.520 0.520 0.520 +0.085 FRANCO-NEVADA CORPORATION FNV 34 61.540 59.840 59.840 -1.070 FIRST MAJESTIC SILVER CORP FR 80 7.580 6.930 6.960 -0.360 CANYON SERVICES GROUP INC. FRC 136 8.190 7.760 7.860 -0.230 FREEHOLD ROYALTIES LTD. FRU 35 18.140 17.850 17.890 +0.160 FIRSTSERVICE CORPORATION SV FSV 5 60.520 60.090 60.520 +1.650 FIERA CAPITAL CORPORATION FSZ 3 12.250 12.250 12.250 -0.060 FORTIS INC FTS 31 39.750 39.300 39.500 +0.070 FINNING INTL FTT 45 23.580 23.280 23.530 -0.030 FORTUNA SILVER MINES INC FVI 135 6.090 5.630 5.750 -0.130 GOLDCORP INC G 675 24.170 23.270 23.320 -0.610 GREAT CANADIAN GAMING CORP GC 16 20.900 20.510 20.900 +0.860 GOLD CANYON RES INC GCU 40 0.100 0.100 0.100 -0.015 GIBSON ENERGY INC. GEI 77 24.050 23.460 24.050 +0.570 GASFRAC ENERGY SERVICES INC. GFS 50 0.340 0.310 0.340 +0.090 CGI GROUP INC. CL.A SV GIB.A 31 44.930 44.220 44.880 +1.030 GILDAN ACTIVEWEAR INC. GIL 26 66.870 66.130 66.800 +2.100 GMP CAPITAL INC. GMP 2 5.920 5.870 5.920 +0.200 GOLDEN QUEEN MNG J GQM 6 1.310 1.290 1.290 0.000 GLUSKIN SHEFF + ASSOCIATES INC. GS 3 26.620 26.030 26.030 -0.290 GRAN TIERRA ENERGY INC GTE 56 4.060 3.990 3.990 +0.010 KNIGHT THERAPEUTICS INC. GUD 155 7.710 7.350 7.370 -0.230 GUYANA GOLDFIELDS INC GUY 25 3.040 2.850 2.880 -0.130 GREAT WESTERN MINERALS GRP GWG 40 0.040 0.040 0.040 +0.005 GREAT-WEST LIFECO INC GWO 52 33.190 32.670 32.700 +0.160 GEAR ENERGY LTD GXE 27 2.150 2.090 2.090 +0.010 HUDSON S BAY COMPANY HBC 13 24.240 23.890 24.230 +0.240 HUDBAY MINERALS INC. HBM 77 10.010 9.710 9.880 +0.170 HOME CAPITAL GROUP INC. HCG 14 45.840 45.670 45.670 +0.820 HORIZONS BETAPRO S&P/TSX CAP ENBEAR ETF HED 2 17.980 17.850 17.850 -0.680 HORIZONS ACTIVE FLOATING RATE BOND ETF C HFR 78 10.170 10.170 10.170 0.000 HORIZONS BETAPRO S&P/TSX CAP FINS BL ETF HFU 11 23.470 23.330 23.470 -0.200 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 30 13.140 13.100 13.140 -1.090 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 1 6.270 6.270 6.270 +0.080 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 3608 11.630 10.760 10.770 -0.530 HORIZON NORTH LOGISTICS HNL 83 2.560 2.500 2.510 +0.010 HORIZONS BETAPRO NYMEX NAT GAS BULL PLUS HNU 401 5.150 4.880 5.150 +0.230 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 783 13.590 12.920 13.010 -0.180 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 935 2.310 2.240 2.300 +0.020 H & R REAL EST UN HR.UN 388 23.260 23.010 23.240 +0.540 HUSKY ENERGY INC. HSE 82 26.020 25.350 25.370 -0.120 HIGH ARCTIC ENERGY SERVICES HWO 33 3.880 3.730 3.820 +0.190 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 85 5.070 5.020 5.030 -0.170 HORIZONS S&P/TSX 60 INDEX ETF HXT 276 27.000 26.850 26.980 +0.230 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 3 27.440 27.440 27.440 +0.910 ITHACA ENERGY INC IAE 54 1.160 1.120 1.130 +0.010 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 29 42.840 42.190 42.630 +0.220 INTEGRA GOLD CORP. ICG 1000 0.210 0.205 0.210 +0.015 INTACT FINANCIAL CORPORATION IFC 25 83.350 82.200 82.750 -0.140 INTERFOR CORPORATION IFP 3488 21.210 20.350 21.170 +0.490 IGM FINANCIAL INC. IGM 17 46.220 45.500 45.750 +0.130 IMPERIAL METALS CORP. III 5 9.530 9.350 9.530 +0.230 IAMGOLD CORP IMG 176 3.740 3.460 3.500 -0.190 IMPERIAL OIL IMO 12 48.130 47.710 47.880 +0.470 INTERMAP TECH CORP. IMP 10 0.070 0.070 0.070 +0.010 IMAX CORP IMX 2 36.050 36.010 36.010 +0.390 INNERGEX RENEWABLE ENERGY INC. INE 73 11.480 11.390 11.470 +0.070 INNVEST REIT TRUST UNIT INN.UN 22 5.940 5.850 5.940 +0.130 INPUT CAPITAL CORP. INP 29 2.400 2.400 2.400 0.000 INTER PIPELINE LTD. IPL 228 33.060 32.130 32.830 +0.620 THE INTERTAIN GROUP LIMITED IT 20 12.950 12.860 12.880 +0.390 INTERTAPE POLYMER ITP 17 18.500 18.360 18.440 +0.350 IVANHOE MINES LTD. IVN 102 1.120 1.040 1.120 +0.030 JUST ENERGY GROUP INC. JE 62 6.080 5.870 6.060 +0.130 KINROSS GOLD CORP K 515 4.020 3.820 3.850 0.000 KLONDEX MINES LTD. KDX 31 2.100 2.070 2.080 +0.030 KELT EXPLORATION LTD. KEL 77 6.640 6.340 6.410 +0.060 KEYERA CORP. KEY 51 79.800 78.360 79.020 +1.630 KIRKLAND LAKE GOLD INC. KGI 166 3.750 3.530 3.610 -0.010 KILLAM PROPERTIES INC. KMP 20 10.750 10.580 10.600 +0.050 LOBLAW COMPANIES LIMITED L 119 61.970 60.240 60.730 +0.090 LAURENTIAN BANK LB 4 48.640 48.310 48.310 +0.020 LEGACY OIL AND GAS INC. LEG 256 1.740 1.660 1.710 +0.030 LOGISTEC CORPORATION CL.B SV LGT.B 2 40.700 40.500 40.500 -29.610 LABRADOR IRON ORE ROYALTY CORPORATION LIF 135 19.750 18.400 18.990 +0.760 LIQUOR STORES N.A. LTD. LIQ 8 16.230 16.100 16.130 +0.220 LEONS FURNITURE LNF 5 18.200 18.180 18.200 0.000 LINAMAR CORP LNR 18 69.690 68.890 69.570 +0.210 LONG RUN EXPLORATION LTD LRE 448 1.440 1.340 1.390 0.000 LAKE SHORE GOLD CORP. LSG 15 0.890 0.880 0.880 +0.010 LIGHTSTREAM RESOURCES LTD. LTS 861 1.060 1.000 1.020 -0.020 LUCARA DIAMOND CORP LUC 170 2.000 1.960 1.980 -0.020 LUNDIN MINING CORP. LUN 1057 5.520 5.390 5.420 -0.030 LEISUREWORLD SENIOR CARE CORP LW 12 14.260 14.120 14.250 +0.130 LEUCROTTA EXPLORATION INC. LXE 2 1.240 1.240 1.240 -0.010 MAG SILVER CORP. MAG 19 10.050 9.760 9.790 -0.370 MANITOBA TELECOM MBT 51 27.450 26.990 26.990 -0.220 MAJOR DRILLING GRP MDI 1 5.910 5.910 5.910 -0.100 MEG ENERGY CORP. MEG 134 16.920 16.390 16.880 +0.900 MANITOK ENERGY INC. MEI 10 0.920 0.910 0.910 -0.070 MANULIFE FIN MFC 257 21.730 21.560 21.710 +0.430 MAPLE LEAF FOODS MFI 16 19.530 19.270 19.480 +0.050 MAGNA INTERNATIONAL INC. COMMON MG 8 129.420 127.950 128.360 +2.140 GENWORTH MI CANADA INC. MIC 14 36.000 35.480 35.490 -0.270 MCAN MORTGAGE CORPORATION MKP 3 14.370 14.270 14.270 -0.040 MOOD MEDIA CORPORATION MM 5 0.520 0.520 0.520 0.000 MITEL NETWORKS CORPORATION MNW 1 12.520 12.520 12.520 +0.210 NORTHWEST INTER HEALTHCARE PROPE REIT MOB.UN 17 2.040 2.040 2.040 +0.020 MARTINREA INTERNATIONAL INC. MRE 27 10.280 9.930 9.930 -0.300 MORGUARD N.A. RESIDENTIAL REIT MRG.UN 31 10.190 10.150 10.180 +0.050 MORGUARD UN MRT.UN 4 18.720 18.620 18.720 +0.090 METRO INC. MRU 7 92.090 91.320 91.920 +1.240 MORNEAU SHEPELL INC. MSI 1 17.060 17.060 17.060 -0.060 MERUS LABS INTERNATIONAL INC. MSL 299 1.880 1.840 1.850 0.000 MILESTONE APARTMENTS REIT MST.UN 4 12.300 12.180 12.180 -0.110 MULLEN GROUP LTD. MTL 211 20.340 19.850 20.020 -0.030 MTY FOOD GROUP INC MTY 1 33.600 33.600 33.600 -0.350 METHANEX CORP MX 6 56.460 54.810 55.940 +1.880 NATIONAL BANK OF CANADA NA 339 48.750 48.290 48.590 +0.510 NEWALTA CORPORATION NAL 23 14.990 14.770 14.820 -0.200 NORBORD INC. NBD 18 26.030 25.830 25.900 +0.530 NORTHERN BLIZZARD RES. INC. NBZ 17 7.970 7.630 7.850 +0.240 NEVADA COPPER CORP. NCU 16 1.700 1.700 1.700 +0.140 NEW FLYER INDUSTIRES INC. NFI 7 13.440 13.340 13.370 +0.170 NOVAGOLD RES INC. NG 26 4.270 4.030 4.060 -0.170 NORTHERN GRAPHITE CORPORATION NGC 10 0.660 0.660 0.660 -0.190 NEW GOLD INC. NGD 1073 5.610 5.250 5.350 -0.330 NORANDA INCOME FUND NIF.UN 4 2.580 2.510 2.510 -0.110 NEULION INC. NLN 370 1.400 1.370 1.370 +0.020 NORONT RES LTD NOT 100 0.285 0.280 0.285 +0.010 NORTHLAND POWER INC. NPI 64 15.840 15.540 15.840 +0.390 NORTHLAND POWER EQUITY INC. NPI.PR.A 249 20.580 20.580 20.580 +0.670 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 35 24.750 24.280 24.280 -0.230 NEVSUN RES J NSU 71 4.670 4.580 4.650 +0.110 NAUTILUS MINERALS INC. NUS 80 0.400 0.400 0.400 -0.025 NUVISTA ENERGY LTD. NVA 77 6.710 6.540 6.540 -0.080 THE NORTH WEST COMPANY INC. NWC 78 25.900 25.650 25.650 -0.070 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 4 9.460 9.430 9.430 -0.030 ONEX CORPORATION SV OCX 46 66.470 66.000 66.230 +0.660 OCEANAGOLD CORP. OGC 150 2.340 2.270 2.280 -0.010 OSISKO GOLD ROYALTIES LTD. OR 15 16.950 16.470 16.490 -0.570 OPEN TEXT CORP OTC 17 68.180 67.490 67.500 +1.560 PRIMERO MINING CORP. P 56 5.110 4.740 4.820 -0.150 PAN AMERICAN J PAA 99 12.180 11.690 11.730 -0.190 PRECISION DRILLING CORPORATION PD 233 6.330 6.010 6.130 +0.170 PALADIN RESOURCES LTD. PDN 60 0.360 0.355 0.355 -0.015 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 90 30.570 30.010 30.160 -0.030 PREMIER GOLD MINES LTD. PG 89 2.240 2.070 2.090 -0.150 PENGROWTH ENERGY CORPORATION PGF 130 3.500 3.320 3.420 +0.060 PENGROWTH ENGY CORP. 6.25% 31MAR17 PGF.DB.B 60 99.750 99.750 99.750 +0.750 PATIENT HOME MONITORING CORP. PHM 145 0.850 0.850 0.850 +0.010 PHX ENERGY SERVICES CORP. PHX 9 6.620 6.500 6.500 -0.150 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 48 26.350 25.570 25.760 -1.610 PARKLAND FUEL CORPORATION PKI 38 20.890 20.660 20.730 +0.270 PARKIT ENTERPRISES INC. PKT 15 0.500 0.500 0.500 -0.030 PILOT GOLD INC. PLG 50 1.060 1.040 1.040 +0.210 PROMETIC LIFE SCIENCES INC. PLI 326 1.940 1.870 1.940 +0.100 PARALLEL ENERGY TRUST PLT.UN 5 0.670 0.670 0.670 +0.030 PERPETUAL ENERGY INC. PMT 12 1.020 1.000 1.000 +0.020 PINECLIFF ENERGY INC. PNE 17 1.590 1.520 1.530 0.000 POTASH CORPORATION OF SASKATCHEWAN INC POT 102 43.210 42.250 43.170 +1.070 PARAMOUNT RESOURCES LTD. POU 107 24.470 23.780 23.840 -0.150 POWER CORPORATION OF CANADA SV POW 59 31.280 30.850 31.010 +0.330 PEMBINA PIPELINE CORPORATION PPL 138 40.490 39.540 40.410 +0.850 PAINTED PONY PETROLEUM LTD. PPY 50 8.490 8.190 8.260 -0.090 PROBE MINES LTD PRB 3 3.290 3.290 3.290 +0.140 PACIFIC RUBIALES ENERGY CORP PRE 139 6.170 5.900 6.040 +0.250 PRECIPITATE GOLD CORP. PRG 30 0.180 0.170 0.170 PERSEUS MINING LIMITED PRU 5 0.255 0.255 0.255 +0.025 PINECREST ENERGY INC. PRY 150 0.015 0.015 0.015 -0.035 PULSE SEISMIC INC. PSD 58 2.860 2.800 2.800 +0.110 PERFORMANCE SPORTS GROUP LTD PSG 37 21.490 21.000 21.300 +0.280 PASON SYSTEMS INC. PSI 104 19.940 19.700 19.770 +0.010 PRAIRIESKY ROYALTY LTD. PSK 72 29.860 29.600 29.600 +0.100 PETROAMERICA OIL CORP. PTA 20 0.150 0.150 0.150 0.000 POET TECHNOLOGIES INC. PTK 20 1.300 1.300 1.300 -0.010 PRETIUM RESOURCES INC. PVG 23 8.190 7.810 7.850 -0.240 POWER FINANCIAL CORP. PWF 30 35.170 35.020 35.140 +0.120 POWER FIN CORP FIRST PR SER T PWF.PR.T 2 26.130 26.130 26.130 +0.130 PENN WEST PETROLEUM LTD. PWT 464 2.160 2.050 2.130 +0.100 PAREX RESOURCES INC. PXT 58 6.420 6.300 6.300 +0.070 BLACKPEARL RESOURCES INC. PXX 135 1.000 0.940 0.950 -0.030 QUEBECOR INC. CL.B SV QBR.B 25 31.580 31.310 31.450 +0.280 QHR CORPORATION QHR 4 1.230 1.230 1.230 -0.030 QLT INC QLT 2 5.060 5.060 5.060 +0.520 RESTAURANT BRANDS INTL LP QSP.UN 8 46.030 45.800 45.820 +0.360 RESTAURANT BRANDS INTL INC. QSR 33 48.400 47.380 47.690 +1.230 QUESTOR TECHNOLOGY INC. QST 5 2.790 2.790 2.790 -0.110 FIRST ASSET MORNINGSTAR NAT BK QUE INDEX QXM 1825 16.230 16.230 16.230 ROMARCO MINERALS INC. R 105 0.570 0.560 0.560 +0.010 RITCHIE BROS AUCTIONEERS INC. RBA 16 30.790 30.700 30.720 +0.030 RDM CORP RC 1000 2.950 2.950 2.950 +0.350 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 128 45.960 45.590 45.860 +0.480 ROCK ENERGY INC. RE 68 3.120 3.020 3.050 +0.060 CDN REAL ESTATE UN REF.UN 2126 48.210 47.900 48.210 +0.340 RIOCAN REAL EST UN REI.UN 134 28.750 28.190 28.620 +0.270 RESERVOIR CAPITAL CORP REO 50 0.360 0.360 0.360 +0.060 REITMANS CANADA LTD. CL.A NV RET.A 20 7.920 7.850 7.910 0.000 ROMIOS GOLD RESOURCES INC. RG 10 0.030 0.030 0.030 -0.025 ROYAL GOLD J RGL 3 79.600 77.510 77.510 +3.330 RICHMONT MINES RIC 62 4.140 3.960 3.960 -0.090 RIO ALTO MINING LIMITED RIO 114 3.180 2.990 3.020 -0.070 REDKNEE SOLUTIONS INC. RKN 16 3.670 3.570 3.580 0.000 ROCKY MOUNTAIN DEALERSHIPS INC. RME 3 9.200 9.180 9.180 -0.040 RETROCOM REIT RMM.UN 10 4.030 4.010 4.020 -0.010 RMP ENERGY INC. RMP 267 4.310 4.070 4.300 +0.310 RUBICON MINERALS CORP. RMX 100 1.310 1.200 1.210 -0.090 TRANSALTA RENEWABLES INC. RNW 12 11.630 11.630 11.630 +0.030 RONA INC. RON 16 13.820 13.530 13.750 +0.260 RAGING RIVER EXPLORATION INC. RRX 62 6.630 6.510 6.610 +0.180 ROGERS SUGAR INC. RSI 167 4.630 4.520 4.630 +0.100 ARTEK EXPLORATION LTD. RTK 38 1.640 1.550 1.640 -0.020 RUSSEL METALS RUS 23 24.070 23.750 23.860 -0.080 ROYAL BANK OF CANADA RY 17 78.990 78.450 78.920 +0.710 SHERRITT INTL RV S 171 2.760 2.670 2.700 +0.020 SAPUTO INC. SAP 79 35.060 34.640 34.910 +0.500 SABINA GOLD & SILVER CORP. SBB 20 0.340 0.340 0.340 -0.015 SHAWCOR LTD SCL 29 40.020 39.830 39.850 +0.450 SPROTT RESOURCE CORP SCP 17 1.720 1.710 1.720 0.000 THESCORE INC. SCR 200 0.520 0.510 0.510 0.000 SEABRIDGE GOLD INC. SEA 16 10.770 10.080 10.130 -0.280 SMART EMPLOYEE BENEFITS INC. SEB 170 0.455 0.455 0.455 +0.015 SECURE ENERGY SERVICES INC. SES 232 14.820 14.170 14.740 +0.470 SUNRIDGE GOLD CORP SGC 65 0.135 0.135 0.135 0.000 SHORE GOLD INC. SGF 10 0.225 0.225 0.225 +0.005 SURGE ENERGY INC. SGY 1322 3.130 2.960 3.010 -0.040 STELLA JONES INC SJ 1 32.270 32.270 32.270 -0.850 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 22 31.690 31.510 31.690 +0.710 SUN LIFE FINANCIAL INC. SLF 12 41.390 40.600 40.770 +0.120 SILVER WHEATON CORP. SLW 13 25.610 24.910 24.910 -0.340 SEMAFO J SMF 225 3.520 3.280 3.340 -0.110 SUMMIT INDUSTRIAL INCOME REIT SMU.UN 115 5.740 5.730 5.740 -0.060 SNC-LAVALIN SV SNC 30 42.270 42.000 42.060 -0.060 SUPERIOR PLUS CORP. SPB 50 11.950 11.690 11.950 +0.240 SPARTAN ENERGY CORP. SPE 3713 2.660 2.580 2.630 0.000 SCORPIO MINING CORP. SPM 5 0.230 0.230 0.230 +0.010 SIR ROYALTY INCOME FUND SRV.UN 7 12.750 12.750 12.750 -0.030 STORM RESOURCES LTD. SRX 57 3.640 3.550 3.640 -0.050 SANDSTORM GOLD LTD. SSL 68 4.610 4.250 4.320 -0.140 SILVER STANDARD RES INC. SSO 75 6.860 6.490 6.490 -0.210 STUDENT TRANSPORTATION INC. COMMON STB 5 7.080 7.050 7.050 -0.020 STANTEC INC STN 23 31.170 30.930 30.960 -0.290 SOUTHERN PACIFIC RESOURES CORP STP 40 0.010 0.010 0.010 0.000 SUNCOR ENERGY INC. SU 153 36.150 35.790 35.950 +0.660 SANDVINE CORPORATION SVC 37 3.290 3.230 3.230 -0.040 SILVERCORP METALS INC. SVM 7 1.730 1.620 1.620 -0.120 SAVANNA ENERGY SERVICES CORP SVY 148 3.200 2.990 2.990 -0.170 SIERRA WIRELESS SW 25 53.690 52.680 53.640 +1.820 STORNOWAY DIAMOND CORP. SWY 25 0.540 0.540 0.540 0.000 TELUS CORPORATION T 47 42.490 41.890 42.200 +0.480 TRANSALTA CORPORATION TA 114 10.960 10.770 10.950 +0.220 TAG OIL LTD TAO 1 1.500 1.500 1.500 0.000 TWIN BUTTE ENERGY LTD. TBE 50 0.820 0.820 0.820 +0.020 TECK RESOURCES LTD. CL.B SV TCK.B 396 16.530 15.770 16.290 +0.720 TRANSCONTINENTAL INC. CL A SV TCL.A 21 16.090 15.790 15.980 +0.050 THOMPSON CREEK METALS COMPANY TCM 10 1.970 1.950 1.970 +0.060 TRICON CAPITAL GROUP INC. TCN 103 9.230 9.010 9.150 +0.390 TRICAN WELL TCW 104 5.510 5.310 5.500 +0.270 TORONTO-DOMINION BANK TD 74 53.470 52.980 53.230 +0.300 TD BANK PR SERIES 5 TD.PF.C 28 25.050 25.040 25.040 0.000 TRINIDAD DRILLING LTD. TDG 124 4.950 4.810 4.820 -0.040 TRILOGY ENERGY CORP. TET 142 7.290 6.920 7.200 +0.380 TRANSFORCE INC. TFI 18 29.920 29.730 29.910 +0.670 TRANSGLOBE J TGL 101 4.360 4.100 4.140 -0.040 TAHOE RESOURCES INC. THO 22 17.540 17.100 17.260 -0.360 TOROMONT IND TIH 28 27.800 27.520 27.700 +0.100 TALISMAN ENERGY INC. TLM 1312 9.040 8.970 9.020 +0.030 THERALASE TECHNOLOGIES INC TLT 15 0.490 0.485 0.490 -0.010 TIMMINS GOLD CORP TMM 325 1.320 1.230 1.230 -0.030 TRUE NORTH COMMERICAL REIT TNT.UN 123 5.900 5.850 5.900 -0.150 TORC OIL & GAS LTD. TOG 101 7.300 7.170 7.220 +0.100 TORO OIL & GASS LTD. TOO 425 1.020 1.010 1.010 TSO3 INC TOS 18 1.480 1.480 1.480 -0.020 TOTAL ENERGY SERVICES INC. TOT 7 12.760 12.560 12.670 +0.120 TOURMALINE OIL CORP. TOU 9 37.840 37.160 37.200 -0.090 TEMPLE HOTELS INC. TPH 40 3.630 3.530 3.540 -0.100 THOMSON REUTERS CORP. TRI 62 46.360 45.730 46.330 +0.640 TRANSCANADA CORPORATION TRP 115 55.090 54.080 54.830 +0.920 TURQUOISE HILL RESOURCES LTD. TRQ 97 3.600 3.520 3.580 -0.010 TRIBUTE PHARMACEUTICALS CANADA INC. TRX 30 0.580 0.570 0.580 +0.040 TRANSAT A.T. INC. CLASS B TRZ.B 2 8.700 8.700 8.700 +0.010 TOP 20 DIVIDEND TRUST TTY.UN 10 9.720 9.720 9.720 +0.010 TREVALI MINING CORPORATION TV 41 1.070 1.060 1.070 +0.010 TAMARACK VALLEY ENERGY LTD. TVE 232 3.180 3.110 3.110 +0.010 TOREX GOLD RESOURCES INC. TXG 1185 1.510 1.370 1.390 -0.100 URANIUM PARTICIPATION CORP. U 21 5.280 5.240 5.270 +0.030 UEX CORP UEX 380 0.300 0.290 0.290 -0.010 DOMTAR CORPORATION UFS 5 46.040 45.280 46.040 +1.200 VERMILION ENERGY INC. VET 21 52.130 50.850 50.870 -0.480 VANGUARD S&P 500 INDEX ETF VFV 1 43.330 43.330 43.330 +1.330 SEVEN GENERATIONS ENERGY LTD. VII 5 16.300 16.300 16.300 +0.250 VALEURA ENERGY INC. VLE 10 0.510 0.510 0.510 +0.160 5N PLUS INC. VNP 25 2.440 2.370 2.440 +0.070 VALENER INC. VNR 8 16.110 16.050 16.050 +0.070 VALEANT PHARMACEUTICALS INTL INC. VRX 201 182.730 177.640 182.320 +9.200 VERESEN INC. VSN 115 16.650 16.360 16.620 +0.370 VIXS SYSTEMS INC. VXS 1 1.780 1.780 1.780 -0.060 WHITECAP RESOURCES INC. WCP 225 10.780 10.400 10.610 +0.290 WAVEFRONT TECHNOLOGY SOLUTIONS INC. WEE 20 0.105 0.105 0.105 -0.015 WESTERN FOREST PRODUCTS INC. WEF 829 2.760 2.710 2.730 +0.050 WESTERNONE INC. WEQ 10 2.880 2.810 2.840 -0.300 WESTERNONE INC. 6.25% CONV SER3 30JUN20 WEQ.DB 4000 67.500 67.500 67.500 -32.010 WEST FRASER TIMBER WFT 63 66.490 65.120 65.770 +1.270 WI-LAN INC WIN 172 3.800 3.650 3.740 +0.130 WESTJET AIRLINES LTD. WJA 16 32.860 32.540 32.770 +0.470 WAJAX CORP WJX 21 26.590 26.280 26.590 -1.160 GEORGE WESTON LIMITED WN 15 99.220 97.820 98.240 +0.740 WESTERN ENERGY SVCS CORP WRG 47 5.920 5.580 5.620 -0.350 WSP GLOBAL INC. WSP 25 33.070 32.400 33.000 +0.600 WESTSHORE TERMINALS INVESTMENT CORP. WTE 2 32.010 32.010 32.010 +0.140 WESTERNZAGROS RESOURCES LTD WZR 5 0.450 0.450 0.450 +0.010 TMX GROUP LIMITED X 1 50.560 50.560 50.560 +0.300 iSHARES CANADIAN UNIVERSE BOND INDEX ETF XBB 10 31.640 31.600 31.640 -0.100 iSHARES CANADIAN CORPORATE BD INDEX ETF XCB 10 21.560 21.560 21.560 +0.090 XTREME DRILLING AND COIL SERVICES CORP. XDC 5 1.940 1.830 1.860 -0.140 iSHARES S&P/TSX CAPPED ENERGY INDEX ETF XEG 78 13.280 13.100 13.170 +0.220 iSHARES S&P/TSX CAPPED FINANCIALS INDEX XFN 1 30.960 30.960 30.960 +0.350 iSHARES S&P/TSX GLOBAL GOLD INDEX ETF XGD 331 10.300 9.840 9.910 -0.240 iSHARES CORE S&P/TSX CAPPED COMP IND ETF XIC 22 22.930 22.860 22.890 +0.290 iSHARES S&P/TSX 60 INDEX ETF XIU 3030 21.320 21.180 21.280 +0.320 iSHARES S&P/TSX CAPPED MATS INDEX ETF XMA 13 12.520 12.520 12.520 -0.010 M SPLIT CORP. $5.00 CLASS I PR XMF.PR.B 114 5.310 5.310 5.310 -0.060 iSHARES S&P/TSX CAPPED REIT INDEX ETF XRE 88 17.120 17.060 17.110 +0.110 iSHARES CDN SHORT TERM BOND INDEX ETF XSB 1 28.620 28.620 28.620 -0.010 SIRIUS XM CANADA HOLDINGS INC. SV XSR 28 6.050 5.840 5.840 +0.120 iSHARES DIVERSIFIED MONTHLY INCOME ETF XTR 8 12.070 12.070 12.070 +0.020 YELLOW PAGES LIMITED Y 11 19.000 19.000 19.000 -0.200 MONGOLIA GROWTH GROUP LTD. YAK 5 0.720 0.720 0.720 +0.010 YAMANA GOLD INC YRI 347 5.280 4.970 5.000 -0.110 BMO S&P/TSX CAPPED COMPOSITE INDEX ETF ZCN 7 19.500 19.500 19.500 +0.130 BMO SHORT CORPORATE BOND INDEX ETF ZCS 15 14.750 14.750 14.750 +0.010 BMO S&P/TSX EQUAL WEIGHT BANKS INDEX ETF ZEB 146 22.900 22.780 22.810 +0.070 BMO HI YLD US CORP BD HGD CAD INDEX ETF ZHY 20 15.280 15.230 15.280 +0.140 Trades: 23,037 Total Volume: 8,471,710 Total Value: $98,327,712 Advanced: 305 Declined: 192 Unchanged: 3,811 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.