Pure Trading Daily Market Summary January 09 2015 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDTL REAL ESTATE TR AAR.UN 184 4.590 4.550 4.580 0.000 ADVANTAGE OIL & GAS LTD. AAV 20 5.450 5.350 5.440 +0.090 ALLBANC SPLIT CORP. C PR SER 1 ABK.PR.C 8 31.760 31.760 31.760 -0.010 ABSOLUTE SOFTWARE CORP. ABT 39 8.000 7.960 7.980 -0.050 BARRICK GOLD CORPORATION ABX 680 13.160 12.720 13.040 +0.230 AIR CANADA AC 110 12.480 12.220 12.350 +0.130 AMICA MATURE ACC 4 7.020 7.020 7.020 +0.010 ATCO LTD. CL.I NV ACO.X 13 47.630 47.340 47.600 +0.220 AUTOCANADA INC. ACQ 30 43.740 43.000 43.700 +0.250 AMERICAN CORE SECTORS DIVIDEND FUND ACZ.UN 10 9.650 9.650 9.650 +0.570 ALARIS ROYALTY CORP AD 19 34.040 33.640 33.780 +0.170 ANDREW PELLER LIMITED CL.A ADW.A 2 14.600 14.600 14.600 +0.190 AGNICO EAGLE MINES LIMITED AEM 41 35.290 33.530 35.290 +2.280 ACTIVENERGY INCOME FUND AEU.UN 1 6.150 6.150 6.150 +0.100 AGF MANAGEMENT LTD. CL.B NV AGF.B 118 7.610 7.460 7.520 -0.080 ALAMOS GOLD INC. AGI 1281 9.530 9.120 9.460 +0.260 AGT FOOD AND INGREDIENTS INC. AGT 3 26.500 26.460 26.500 0.000 AGRIUM INC AGU 14 118.860 118.110 118.190 +0.200 ASTON HILL FINANCIAL INC AHF 30 0.790 0.790 0.790 -0.140 ADVANTAGED CDN HIGH YIELD BOND FD A AHY.UN 10 8.180 8.180 8.180 -0.120 AIMIA INC. AIM 90 13.890 13.690 13.830 +0.010 ASANKO GOLD INC. AKG 368 1.930 1.870 1.930 +0.120 ALTAGAS LTD. ALA 31 40.500 39.600 39.740 -0.590 ALTIUS MINERALS CORP. ALS 1 13.750 13.750 13.750 -0.050 AINSWORTH LUMBER CO. LTD ANS 69 3.370 3.340 3.350 +0.020 ALLIED NEVADA GOLD CORP ANV 8 1.260 1.230 1.250 +0.020 AFRICA OIL CORP AOI 75 2.380 2.330 2.370 +0.030 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 21 40.100 39.820 39.990 -0.130 APHRIA INC. APH 32 1.000 1.000 1.000 0.000 ALGONQUIN POWER & UTILITIES CORP. AQN 58 9.810 9.700 9.790 -0.040 ARGONAUT GOLD INC. AR 1032 2.740 2.600 2.740 +0.210 ARIAN RESOURCES CORP. ARC 10 0.040 0.040 0.040 0.000 AECON GROUP INC ARE 29 10.270 9.980 10.240 +0.230 ARCAN RESOURCES LTD. 6.25% 28FEB16 ARN.DB 260 42.000 41.750 41.750 +2.750 ARCAN RESOURCES LTD. 6.50% 31OCT18 ARN.DB.B 10 42.000 42.000 42.000 -0.500 ARC RESOURCES LTD. ARX 421 22.380 21.770 22.050 -0.210 ALACER GOLD CORP. ASR 515 2.710 2.640 2.670 +0.080 ATS AUTOMATION ATA 31 15.020 14.760 14.930 -0.220 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 68 46.160 45.110 45.260 -0.700 ATHABASCA OIL CORPORATION ATH 427 2.290 2.170 2.240 -0.050 ATACAMA PACIFIC GOLD CORPORATION ATM 20 0.350 0.350 0.350 +0.050 ATLANTIC POWER CORP. ATP 18 3.200 3.130 3.130 -0.020 AURICO GOLD INC. AUQ 67 4.650 4.480 4.650 +0.310 AVIGILON CORPORATION AVO 10 18.100 17.670 18.080 -0.370 ARTIS REIT AX.UN 44 15.420 15.160 15.340 +0.090 AMAYA INC. AYA 25 27.280 26.260 27.050 +0.060 ATLANTIC POWER PR EQUITY PR SER 2 AZP.PR.B 2 13.980 13.980 13.980 +2.050 BADGER DAYLIGHTING LTD. BAD 18 23.080 22.640 22.650 -0.950 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 4 60.910 60.730 60.730 -0.300 BLACKBERRY LIMITED BB 6 12.390 12.310 12.310 -0.280 BOMBARDIER INC. CL. A MV BBD.A 3 4.020 4.020 4.020 -0.150 BOMBARDIER INC. CL. B SV BBD.B 3255 4.120 3.880 3.920 -0.220 COTT CORP BCB 2 8.730 8.710 8.710 +0.110 BCE INC. BCE 206 54.800 54.060 54.340 -0.470 BEAR CREEK MINING CORP BCM 56 1.550 1.510 1.510 +0.050 BLACK DIAMOND GROUP LIMITED BDI 45 12.170 11.870 12.000 -0.090 BIRD CONSTRUCTION INC. BDT 6 11.230 10.950 10.950 -0.370 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 24 64.450 63.360 64.180 +0.420 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 24 35.230 35.070 35.210 +0.010 BIOSIGN TECHNOLOGIES INC. BIO 500 0.010 0.010 0.010 +0.005 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 1 51.380 51.380 51.380 +1.220 BIRCHCLIFF ENERGY LTD. BIR 108 7.190 6.950 6.970 -0.170 CANADIAN BANC CORP. PR. BK.PR.A 66 10.380 10.270 10.270 -0.070 BORALEX INC. BLX 111 12.920 12.870 12.870 +0.020 BANK OF MONTREAL BMO 25 78.600 78.000 78.150 -1.230 BANK OF MONTREAL CL B PR SERIES 16 BMO.PR.M 2 25.490 25.490 25.490 +0.200 BMO 5 YR B PR SERIES 29 BMO.PR.T 4 25.210 25.210 25.210 0.000 BONTERRA ENERGY CORP. BNE 43 38.610 38.220 38.480 +0.080 BANKERS PETROLEUM LTD. BNK 930 2.610 2.530 2.600 -0.010 BONAVISTA ENERGY CORPORATION BNP 106 6.690 6.410 6.650 0.000 BANK OF NOVA SCOTIA BNS 31 63.100 62.950 62.950 -1.160 BNS PREF SHARES SERIES 16 BNS.PR.N 14 25.750 25.750 25.750 -0.300 AMERICAS PETROGAS INC. BOE 5 0.230 0.230 0.230 +0.020 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 3 28.240 28.190 28.240 +0.500 BRI-CHEM CORP BRY 40 1.040 1.040 1.040 -0.220 BELO SUN MINING CORP. BSX 175 0.240 0.235 0.240 0.000 BTB REIT BTB.UN 5 4.750 4.750 4.750 +0.020 BAYTEX ENERGY CORP. BTE 26 17.700 17.070 17.350 +0.020 B2GOLD CORP. BTO 1152 2.350 2.250 2.310 +0.050 BELLATRIX EXPLORATION LTD BXE 211 3.500 3.370 3.370 -0.130 CAE INC CAE 26 15.200 14.980 15.000 -0.160 CANAM GROUP INC. CAM 8 10.770 10.630 10.690 -0.170 CDN APARTMENT UN CAR.UN 55 27.480 27.090 27.410 +0.210 CASCADES INC CAS 12 7.150 7.090 7.100 +0.040 CALLIDUS CAPITAL CORPORATION CBL 3 17.800 17.620 17.620 -0.130 iSHARES 1-5 YEAR LADD CORP BND IN ETF CBO 40 19.560 19.550 19.560 +0.030 COGECO CABLE INC. SV CCA 14 72.770 71.970 72.510 +0.310 CANARC RES J CCM 1120 0.030 0.030 0.030 0.000 CAMECO CORP CCO 143 18.970 18.540 18.690 -0.310 CATAMARAN CORPORATION CCT 18 60.610 59.010 59.020 -1.740 CANELSON DRILLING INC CDI 19 3.890 3.840 3.860 +0.010 CENTAMIN PLC. CEE 9 1.180 1.160 1.160 +0.040 CENTRAL FUND OF CANADA LTD. CL.A NV CEF.A 1 14.180 14.180 14.180 +0.330 CATHEDRAL ENERGY SERVICES LTD. CET 1 2.480 2.480 2.480 +0.050 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 105 5.420 5.210 5.220 -0.080 CANACCORD GENUITY GROUP INC. CF 21 7.650 7.490 7.580 +0.060 CARFINCO FINANCIAL GROUP INC. CFN 2 11.170 11.170 11.170 0.000 CANFOR CORP CFP 52 29.590 29.010 29.290 -0.060 CALFRAC WELL SERVICES LTD. CFW 108 9.270 9.040 9.210 0.000 CENTERRA GOLD INC. CG 169 6.730 6.690 6.710 +0.110 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 37 2.080 2.030 2.070 +0.050 CARLISLE GOLDFIELDS LIMITED CGJ 80 0.035 0.035 0.035 +0.005 CINEPLEX INC. CGX 1 43.940 43.940 43.940 -0.220 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 11 20.970 20.690 20.690 -0.200 CHOICE PROPERTIES REIT CHP.UN 62 10.690 10.470 10.550 -0.190 CHORUS AVIATION INC. CL B CHR.B 31 4.390 4.340 4.390 +0.050 CI FINANCIAL CORP. CIX 24 31.850 31.680 31.830 +0.010 CARDINAL ENERGY LTD. CJ 4 12.550 12.320 12.550 +0.300 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 36 22.500 22.400 22.400 -0.050 CHINOOK ENERGY INC. CKE 11 1.120 1.100 1.100 0.000 iSHARES 1-5 YEAR LADDERED GOV BD IN ETF CLF 6 19.310 19.300 19.310 +0.020 CLEARWATER SEAFOODS INCORPORATED CLR 1 11.770 11.770 11.770 +0.090 CELESTICA INC SV CLS 313 13.610 13.520 13.590 -0.050 CANADIAN IMPERIAL BANK OF COMMERCE CM 19 95.420 93.530 93.830 -1.410 CIBC PR.A SER 27 CM.PR.E 96 24.990 24.980 24.990 +0.010 CIBC RESET PR SERIES 41 CM.PR.P 4 25.020 25.020 25.020 0.000 COMPUTER MODELLING GROUP LTD CMG 4 11.150 11.090 11.150 -0.010 C-COM SATELLITE SYS INC CMI 40 1.250 1.250 1.250 +0.230 CANACOL ENERGY LTD CNE 310 2.420 2.210 2.420 +0.180 CONTINENTAL GOLD LIMITED CNL 39 2.430 2.310 2.430 +0.200 CDN NATURAL RES CNQ 278 33.350 32.940 33.170 +0.120 CANADIAN NATIONAL RAILWAY CO. CNR 234 79.970 79.070 79.410 -0.550 CANADIAN OIL SANDS LIMITED COS 723 8.150 7.910 8.060 +0.060 COXE COMMODITY STRATEGY FD CL A UNITS COX.UN 21 7.590 7.590 7.590 -0.110 CANADIAN PACIFIC RAILWAY LIMITED CP 2 212.420 212.100 212.420 -2.040 CRESCENT POINT ENERGY CORP. CPG 653 28.930 27.410 28.590 +1.340 CIPHER PHARMACEUTICALS INC. CPH 15 17.980 17.000 17.000 -0.480 CARPATHIAN GOLD INC. CPN 80 0.015 0.015 0.015 0.000 CAPITAL POWER CORPORATION CPX 29 26.580 26.290 26.510 -0.120 CEQUENCE ENERGY LTD. CQE 68 1.050 1.010 1.040 0.000 CREW ENERGY INC CR 56 5.400 5.140 5.320 -0.030 CRH MEDICAL CORPORATION CRH 87 2.070 2.020 2.050 +0.050 CROCODILE GOLD CORP. CRK 40 0.150 0.150 0.150 0.000 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 133 13.230 13.130 13.210 +0.010 CAPSTONE MINING CORP. CS 23 2.060 2.020 2.030 0.000 CAPSTONE INFRASTRUCTURE CORP. CSE 213 3.440 3.380 3.420 +0.010 CHARTWELL RETIREMENT RESIDENCES CSH.UN 129 12.540 12.410 12.510 -0.090 CONSTELLATION SOFTWARE INC. CSU 30 350.510 339.530 344.710 -1.530 CANADIAN TIRE CORPORATION CL. A NV CTC.A 26 122.320 119.230 119.860 -2.430 CYNAPSUS THERAPEUTICS INC. CTH 9 1.230 1.230 1.230 0.000 CALIAN TECHNOLOGIES LTD. CTY 18 17.800 17.760 17.800 -0.150 CANADIAN UTILITIES LTD. CL.A NV CU 25 41.300 40.870 41.100 +0.180 COMINAR R E UN CUF.UN 105 19.310 19.090 19.260 +0.020 COPPER MINING CORPORATION CUM 378 1.530 1.510 1.530 -0.020 CANEXUS CORPORATION CUS 73 2.780 2.640 2.700 -0.040 iSHARES CONV BOND IND ETF CVD 3 19.380 19.380 19.380 +0.230 CENOVUS ENERGY INC. CVE 58 23.840 23.310 23.780 +0.250 CDN WESTERN BANK CWB 81 29.800 29.490 29.490 -0.520 CALDWELL PARTNERS INTERNATIONAL INC. CWL 5 1.330 1.330 1.330 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 23 30.020 29.630 30.000 +0.200 CANWEL BUILDING MATERIALS GROUP LTD. CWX 1 5.810 5.810 5.810 -0.360 CONCORDIA HEALTHCARE CORP. CXR 21 48.790 48.420 48.550 +0.750 DREAM OFFICE REIT D.UN 64 27.000 26.780 26.910 -0.180 DUNDEE CORP. CL.A SV DC.A 7 12.320 12.010 12.220 +0.270 DUNDEE CORPORATION 1ST PR SER 2 DC.PR.B 3 24.810 24.810 24.810 -0.080 DIRECTCASH PAYMENTS INC. DCI 1 19.260 19.260 19.260 +0.100 DOMINION DIAMOND CORPORATION DDC 83 21.150 20.870 21.000 -0.020 DELPHI ENERGY CORP. DEE 18 1.290 1.260 1.280 0.000 DIVIDEND 15 SPLIT CORP DFN 10 11.850 11.850 11.850 +0.200 DETOUR GOLD CORP. DGC 75 11.510 11.130 11.380 +0.520 DIVIDEND GROWTH SPLIT CORP. CLASS A DGS 10 9.170 9.170 9.170 -0.060 DIVIDEND GROWTH SPLIT CORP. PREF DGS.PR.A 113 10.140 10.130 10.130 +0.050 DH CORPORATION DH 37 36.310 35.900 35.940 -0.470 DHX MEDIA LTD. COMMON VOTING DHX.B 42 9.230 9.060 9.120 -0.200 DOREL INDUSTRIES INC. CL.B SV DII.B 3 41.320 41.220 41.220 -0.670 DREAM INDUSTRIAL REIT DIR.UN 181 8.960 8.870 8.950 +0.090 DIVERSIFIED ROYALTY CORP. DIV 36 2.850 2.840 2.850 +0.050 HORIZONS USD CURRENCY ETF DLR 13 11.800 11.800 11.800 +0.070 HORIZONS U.S. DOLLAR CURRENCY ETF USD DLR.U 170 9.940 9.940 9.940 0.000 DENISON MINES CORP DML 606 1.150 1.120 1.120 -0.020 DALRADIAN RESOURCES INC. DNA 2505 0.770 0.760 0.770 +0.010 DYNACOR GOLD MINES INC DNG 2 1.610 1.610 1.610 -0.030 DOLLARAMA INC. DOL 48 59.780 58.950 59.090 +0.060 BRP INC. DOO 8 23.410 23.000 23.050 -0.260 DUNDEE PRECIOUS METALS INC. DPM 93 3.350 3.230 3.340 +0.210 DREAM HARD ASSET ALT TRUST DRA.UN 7 6.720 6.710 6.710 -0.040 DREAM GLOBAL REIT DRG.UN 103 8.930 8.830 8.840 +0.010 DREAM UNLIMITED CORP. DRM 18 9.980 9.390 9.920 +0.490 DIRTT ENVIRONMENTAL SOLUTIONS LTD. DRT 19 3.930 3.880 3.920 +0.190 DIVIDEND SELECT 15 CORP. DS 5 10.240 10.240 10.240 +0.080 DESCARTES SYS DSG 19 17.770 17.350 17.770 +0.570 DEETHREE EXPLORATION LTD. DTX 141 4.710 4.390 4.690 +0.120 ENCANA CORP. ECA 101 15.570 15.300 15.480 -0.020 EAST COAST INVESTMENT GRADE INCOME FUND ECF.UN 2 9.990 9.990 9.990 +0.060 ENERCARE INC. ECI 36 14.390 14.020 14.350 +0.200 ENDEAVOUR SILVER CORP. EDR 20 2.870 2.770 2.870 +0.160 ENDEAVOUR MINING CORPORATION EDV 195 0.510 0.470 0.510 +0.050 ELEMENT FINANCIAL CORPORATION EFN 45 14.230 14.100 14.150 +0.140 ENERFLEX LTD. EFX 9 15.330 15.100 15.120 -0.100 EASYHOME LTD. EH 1 17.850 17.850 17.850 -0.550 EXCHANGE INCOME CORPORATION EIF 6 22.710 22.570 22.570 -0.010 CANOE EIT INCOME FUND TRUST EIT.UN 32 12.060 12.050 12.050 -0.030 ELDORADO GOLD ELD 178 8.060 7.840 7.980 +0.300 EASTERN PLATINUM LIMITED ELR 10 1.570 1.570 1.570 -0.050 EMERA INCORPORATED EMA 68 39.810 39.610 39.620 -0.320 EMPIRE COMPANY LTD. CL.A NV EMP.A 11 87.300 87.000 87.250 +0.330 ENBRIDGE INC ENB 46 56.580 55.490 55.490 -0.590 ENBRIDGE INC. PR SERIES 11 ENB.PF.C 70 24.360 24.360 24.360 -0.880 ENBRIDGE INC. PR SERIES 13 ENB.PF.E 133 24.260 24.260 24.260 -0.200 ENBRIDGE INC. PR SERIES 15 ENB.PF.G 60 24.650 24.650 24.650 -0.600 ENBRIDGE INC. PR SER L USD ENB.PF.U 80 23.150 23.150 23.150 -1.600 ENBRIDGE INC. PR SER 5 USD ENB.PF.V 140 23.150 23.150 23.150 -1.460 ENBRIDGE INC. PR SERIES B ENB.PR.B 40 22.900 22.900 22.900 -0.150 ENBRIDGE INC. PREFERRED SERIES D ENB.PR.D 65 23.060 23.060 23.060 +0.400 ENBRIDGE INC. PR SER F ENB.PR.F 53 23.830 23.830 23.830 -1.050 ENBRIDGE INC. SERIES H PREFERRED SHARES ENB.PR.H 125 21.240 21.240 21.240 +0.380 ENBRIDGE INC. PR SERIES N ENB.PR.N 45 23.820 23.820 23.820 -1.060 ENBRIDGE INC. PR SERIES P ENB.PR.P 25 23.250 23.250 23.250 +0.440 ENBRIDGE INC. PR SERIES R ENB.PR.T 75 23.120 23.100 23.100 -1.170 ENBRIDGE INC. PR SER J ENB.PR.U 50 23.350 23.350 23.350 -1.330 ENBRIDGE INC. CUMULATIVE REDEEM PREF SE1 ENB.PR.V 513 23.140 23.140 23.140 -1.470 ENBRIDGE INC. PR. SERIES 3 ENB.PR.Y 10 22.560 22.560 22.560 -1.220 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 17 39.100 38.670 39.030 +0.170 EPSILON ENERGY LTD. EPS 1 4.000 4.000 4.000 +0.030 EQUITABLE GROUP INC. EQB 11 63.000 63.000 63.000 -0.400 ENERPLUS CORPORATION ERF 110 10.270 10.120 10.180 -0.220 ENSIGN ENERGY SERVICES INC. ESI 56 9.850 9.700 9.840 +0.100 ESSENTIAL ENERGY SERVICES LTD. ESN 20 1.490 1.440 1.440 -0.060 EVERTZ TECHNOLOGIES LIMITED ET 4 16.950 16.940 16.950 -0.590 ETRION CORPORATION ETX 60 0.380 0.375 0.375 +0.005 EXTENDICARE INC. EXE 14 6.620 6.520 6.620 +0.030 FIRST CAPITAL REALTY INC. FCR 7 19.550 19.470 19.500 +0.030 FISSION URANIUM CORP. FCU 422 1.050 0.950 1.000 -0.030 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 8 601.990 599.680 601.990 +3.790 iSHARES CDN FIN MONTHLY INCOME ETF FIE 3 7.130 7.130 7.130 -0.080 FIRST QUANTUM J FM 330 17.250 16.480 16.890 -0.320 FOCUS GRAPHITE INC. FMS 15 0.500 0.500 0.500 -0.020 FIRST NATIONAL MORTGAGE INVESTMENT FUND FNM.UN 10 8.150 8.150 8.150 +0.060 FRANCO-NEVADA CORPORATION FNV 34 61.930 60.950 61.790 +1.950 FIRST MAJESTIC SILVER CORP FR 133 7.440 7.150 7.430 +0.470 CANYON SERVICES GROUP INC. FRC 75 7.980 7.810 7.890 +0.030 FREEHOLD ROYALTIES LTD. FRU 51 17.980 17.660 17.780 -0.110 FIRSTSERVICE CORPORATION SV FSV 12 62.090 60.740 62.090 +1.570 FINANCIAL 15 SPLIT CORP FTN 8 9.540 9.540 9.540 +0.090 FORTIS INC FTS 13 39.410 39.250 39.400 -0.100 FINNING INTL FTT 112 23.250 22.540 22.880 -0.650 FORTUNA SILVER MINES INC FVI 117 5.910 5.590 5.910 +0.160 GOLDCORP INC G 49 24.610 24.000 24.610 +1.290 GREAT CANADIAN GAMING CORP GC 5 20.520 20.190 20.190 -0.710 GIBSON ENERGY INC. GEI 88 24.190 23.070 23.120 -0.930 GASFRAC ENERGY SERVICES INC. GFS 55 0.350 0.315 0.315 -0.025 CGI GROUP INC. CL.A SV GIB.A 8 45.400 44.410 44.600 -0.280 GLOBAL INFRASTRUCTURE DIVIDEND FUND GIF.UN 4 9.110 9.110 9.110 -0.590 GILDAN ACTIVEWEAR INC. GIL 13 66.830 65.860 65.860 -0.940 GEMINI CORP GKX 5 0.440 0.440 0.440 +0.080 GOLDQUEST MINING CORP GQC 5 0.135 0.135 0.135 +0.020 GRANITE REIT GRT.UN 1 44.110 44.110 44.110 -1.310 GLUSKIN SHEFF + ASSOCIATES INC. GS 6 25.480 25.400 25.400 -0.630 GRAN TIERRA ENERGY INC GTE 62 4.110 3.930 4.090 +0.100 KNIGHT THERAPEUTICS INC. GUD 46 7.600 7.460 7.560 +0.190 GUYANA GOLDFIELDS INC GUY 44 3.030 2.950 3.030 +0.150 GOWEST GOLD LTD. GWA 90 0.050 0.050 0.050 -0.050 GREAT-WEST LIFECO INC GWO 20 32.730 32.440 32.690 -0.010 GEAR ENERGY LTD GXE 59 2.010 1.870 1.950 -0.140 HUDSON S BAY COMPANY HBC 32 25.010 24.440 25.010 +0.780 HUDBAY MINERALS INC. HBM 66 10.110 9.820 10.090 +0.210 HOME CAPITAL GROUP INC. HCG 29 45.200 42.870 42.870 -2.800 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 10 3.410 3.410 3.410 +0.050 HORIZONS ACTIVE FLOATING RATE BOND ETF C HFR 90 10.150 10.140 10.140 -0.030 HORIZONS BETAPRO S&P/TSX CAP FINS BL ETF HFU 6 23.330 22.780 22.780 -0.690 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 3 12.780 12.780 12.780 -0.360 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 199 10.880 10.650 10.650 -0.120 HORIZON NORTH LOGISTICS HNL 2053 2.630 2.500 2.630 +0.120 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 879 13.850 13.000 13.300 +0.290 AMERICAN HOTEL INCOME PROPERTIES REIT LP HOT.UN 14 10.250 10.190 10.200 +0.050 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 1082 2.310 2.180 2.270 -0.030 H&R REIT 4.50% SERIES E 31DEC16 HR.DB.E 20 103.000 103.000 103.000 +1.500 H & R REAL EST UN HR.UN 193 23.390 23.060 23.280 +0.040 HUSKY ENERGY INC. HSE 139 26.010 25.230 25.960 +0.590 HIGH ARCTIC ENERGY SERVICES HWO 1 3.700 3.700 3.700 -0.120 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 97 5.130 5.020 5.090 +0.060 HORIZONS S&P/TSX 60 INDEX ETF HXT 125 27.030 26.740 26.790 -0.190 ITHACA ENERGY INC IAE 215 1.240 1.140 1.240 +0.110 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 8 42.290 41.770 41.980 -0.650 INTEGRA GOLD CORP. ICG 200 0.215 0.210 0.215 +0.005 INTACT FINANCIAL CORPORATION IFC 19 82.630 82.230 82.320 -0.430 INTERFOR CORPORATION IFP 84 21.250 20.920 20.990 -0.180 IGM FINANCIAL INC. IGM 27 45.560 45.040 45.120 -0.630 IMPERIAL METALS CORP. III 3 9.600 9.340 9.600 +0.070 IAMGOLD CORP IMG 343 3.590 3.400 3.490 -0.010 IMPERIAL OIL IMO 12 48.000 47.490 47.720 -0.160 IMAX CORP IMX 10 36.440 36.110 36.200 +0.190 INNERGEX RENEWABLE ENERGY INC. INE 79 11.550 11.350 11.530 +0.060 INNVEST REIT TRUST UNIT INN.UN 67 5.980 5.810 5.980 +0.040 INPUT CAPITAL CORP. INP 20 2.350 2.300 2.350 -0.050 INTER PIPELINE LTD. IPL 62 33.130 32.220 32.310 -0.520 THE INTERTAIN GROUP LIMITED IT 19 12.600 12.400 12.400 -0.480 INTERTAPE POLYMER ITP 3 18.640 18.570 18.640 +0.200 IVANHOE MINES LTD. IVN 74 1.140 1.100 1.120 0.000 JUST ENERGY GROUP INC. JE 29 6.090 5.960 6.090 +0.030 KINROSS GOLD CORP K 1378 4.080 3.870 4.070 +0.220 KICKING HORSE ENERGY INC. KCK 6 2.900 2.900 2.900 -0.100 KLONDEX MINES LTD. KDX 17 2.140 2.100 2.140 +0.060 KELT EXPLORATION LTD. KEL 67 6.490 6.320 6.390 -0.020 KEYERA CORP. KEY 33 79.920 79.050 79.310 +0.290 KIRKLAND LAKE GOLD INC. KGI 81 3.770 3.640 3.740 +0.130 KILLAM PROPERTIES INC. KMP 6 10.640 10.640 10.640 +0.040 LOBLAW COMPANIES LIMITED L 44 60.740 59.430 59.670 -1.060 LAURENTIAN BANK LB 2 48.080 48.080 48.080 -0.230 LIFE & BANC SPLIT CORP LBS 13 9.720 9.630 9.630 -0.450 LEGACY OIL AND GAS INC. LEG 1593 1.710 1.620 1.650 -0.060 LABRADOR IRON ORE ROYALTY CORPORATION LIF 57 18.940 18.150 18.880 -0.110 LIQUOR STORES N.A. LTD. LIQ 14 16.380 16.050 16.380 +0.250 LINAMAR CORP LNR 29 68.840 67.960 68.660 -0.910 LONG RUN EXPLORATION LTD LRE 517 1.390 1.350 1.370 -0.020 LAKE SHORE GOLD CORP. LSG 45 0.890 0.880 0.890 +0.010 LIGHTSTREAM RESOURCES LTD. LTS 420 1.040 0.950 1.010 -0.010 LUCARA DIAMOND CORP LUC 62 1.980 1.950 1.970 -0.010 LUNDIN MINING CORP. LUN 4049 5.470 5.350 5.440 +0.020 LEISUREWORLD SENIOR CARE CORP LW 163 14.420 14.290 14.420 +0.170 LEUCROTTA EXPLORATION INC. LXE 20 1.120 1.090 1.100 -0.140 LYDIAN INTERNATIONAL LTD LYD 5 0.550 0.550 0.550 +0.020 MAG SILVER CORP. MAG 3 10.050 9.860 10.050 +0.260 MANITOBA TELECOM MBT 34 26.890 26.610 26.790 -0.200 MACDONALD DETTWILER MDA 12 92.000 91.760 91.850 -0.650 MAJOR DRILLING GRP MDI 25 6.040 5.970 6.040 +0.130 MEG ENERGY CORP. MEG 182 17.410 16.290 17.050 +0.170 MANULIFE FIN MFC 285 21.620 21.160 21.320 -0.390 MANULIFE FINANCIAL CORP PR SER 9 MFC.PR.I 1 26.150 26.150 26.150 -0.050 MAPLE LEAF FOODS MFI 19 19.420 19.090 19.410 -0.070 MAGNA INTERNATIONAL INC. COMMON MG 49 128.380 126.520 126.770 -1.590 GENWORTH MI CANADA INC. MIC 23 35.200 34.490 34.490 -1.000 NORTHWEST INTER HEALTHCARE PROPE REIT MOB.UN 12 2.040 2.040 2.040 0.000 MARTINREA INTERNATIONAL INC. MRE 30 10.020 9.780 9.890 -0.040 MORGUARD N.A. RESIDENTIAL REIT MRG.UN 16 10.240 10.160 10.160 -0.020 METRO INC. MRU 21 91.450 90.350 90.790 -1.130 MORNEAU SHEPELL INC. MSI 8 17.120 17.030 17.120 +0.060 MERUS LABS INTERNATIONAL INC. MSL 83 1.870 1.830 1.850 0.000 MILESTONE APARTMENTS REIT MST.UN 34 12.350 12.240 12.240 +0.060 MULLEN GROUP LTD. MTL 117 20.010 19.740 19.750 -0.270 METALEX VENTURES LTD MTX 80 0.040 0.040 0.040 +0.010 MCEWEN MINING INC. MUX 2 1.380 1.380 1.380 -0.120 METHANEX CORP MX 6 56.340 55.360 56.210 +0.270 NATIONAL BANK OF CANADA NA 667 48.610 47.260 47.300 -1.290 NATIONAL BANK OF CDA PR SERIES 30 NA.PR.S 5 25.450 25.450 25.450 -0.050 NATIONAL BK OF CDA PR SERIES 32 NA.PR.W 3 25.090 25.040 25.090 -0.140 NEWALTA CORPORATION NAL 42 14.630 14.450 14.470 -0.350 NORBORD INC. NBD 31 26.170 25.970 26.130 +0.230 NORTHERN BLIZZARD RES. INC. NBZ 18 8.240 7.930 8.240 +0.390 NEVADA COPPER CORP. NCU 43 1.700 1.650 1.690 -0.010 NEW FLYER INDUSTIRES INC. NFI 8 13.460 13.440 13.440 +0.070 NOVAGOLD RES INC. NG 18 4.220 4.150 4.210 +0.150 NEW GOLD INC. NGD 212 5.600 5.310 5.450 +0.100 NOBILIS HEALTH CORP. NHC 1 3.860 3.860 3.860 +0.350 NEULION INC. NLN 405 1.390 1.360 1.360 -0.010 NORTH AMERICAN ENERGY PARTNERS INC. NOA 53 3.300 3.300 3.300 0.000 NORTHLAND POWER INC. NPI 118 16.030 15.810 15.970 +0.130 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 23 24.820 24.110 24.820 +0.540 NEVSUN RES J NSU 5 4.640 4.560 4.640 -0.010 NULEGACY GOLD CORPORATION NUG 10 0.110 0.110 0.110 -0.060 NAUTILUS MINERALS INC. NUS 15 0.410 0.410 0.410 +0.010 NUVISTA ENERGY LTD. NVA 42 6.710 6.470 6.700 +0.160 THE NORTH WEST COMPANY INC. NWC 6 25.640 25.450 25.450 -0.200 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 27 9.510 9.390 9.510 +0.080 NEW ZEALAND ENERGY CORP. NZ 10 0.030 0.030 0.030 0.000 ONEX CORPORATION SV OCX 25 66.430 65.380 65.580 -0.650 OCEANAGOLD CORP. OGC 100 2.390 2.320 2.390 +0.110 OSISKO GOLD ROYALTIES LTD. OR 57 16.950 16.730 16.850 +0.360 OPEN TEXT CORP OTC 15 67.790 67.250 67.370 -0.130 PRIMERO MINING CORP. P 85 5.100 4.920 5.080 +0.260 PAN AMERICAN J PAA 24 12.180 11.890 12.130 +0.400 PARTNERS REIT 5.5% 31MAR18 PAR.DB.B 500 88.000 88.000 88.000 -8.160 PRECISION DRILLING CORPORATION PD 138 6.270 6.020 6.150 +0.020 PALADIN RESOURCES LTD. PDN 35 0.360 0.355 0.355 0.000 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 58 31.170 30.210 30.760 +0.600 PFB CORP PFB 500 4.500 4.500 4.500 -0.400 PREMIER GOLD MINES LTD. PG 53 2.190 2.150 2.180 +0.090 PENGROWTH ENERGY CORPORATION PGF 359 3.630 3.420 3.550 +0.130 PATIENT HOME MONITORING CORP. PHM 25 0.840 0.840 0.840 -0.010 PHX ENERGY SERVICES CORP. PHX 22 6.690 6.490 6.490 -0.010 PREMIUM INCOME CORP CL A PIC.A 9 8.000 8.000 8.000 -0.570 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 89 25.280 24.550 24.960 -0.800 PARKLAND FUEL CORPORATION PKI 23 20.660 20.360 20.530 -0.200 PILOT GOLD INC. PLG 5 1.030 1.030 1.030 -0.010 PROMETIC LIFE SCIENCES INC. PLI 884 1.930 1.830 1.880 -0.060 PARALLEL ENERGY TRUST PLT.UN 5 0.680 0.680 0.680 +0.010 PLAZA RETAIL REIT PLZ.UN 28 4.110 4.110 4.110 +0.020 PRISM MEDICAL LTD. PM 2 8.820 8.820 8.820 0.000 PERPETUAL ENERGY INC. 7% 31DEC15 PMT.DB.E 350 101.100 101.100 101.100 -0.400 PINECLIFF ENERGY INC. PNE 133 1.540 1.520 1.540 +0.010 POTASH CORPORATION OF SASKATCHEWAN INC POT 71 43.290 42.420 42.680 -0.490 PARAMOUNT RESOURCES LTD. POU 146 24.040 23.100 23.330 -0.510 POWER CORPORATION OF CANADA SV POW 13 30.740 30.560 30.640 -0.370 PEMBINA PIPELINE CORPORATION PPL 14 40.930 39.770 39.770 -0.640 PAINTED PONY PETROLEUM LTD. PPY 88 8.460 8.140 8.420 +0.160 PROBE MINES LTD PRB 8 3.300 3.300 3.300 +0.010 PACIFIC RUBIALES ENERGY CORP PRE 374 6.000 5.580 5.610 -0.430 PERSEUS MINING LIMITED PRU 50 0.285 0.285 0.285 +0.030 PASON SYSTEMS INC. PSI 98 19.930 19.630 19.680 -0.090 PRAIRIESKY ROYALTY LTD. PSK 280 29.510 29.020 29.300 -0.300 POET TECHNOLOGIES INC. PTK 5 1.350 1.350 1.350 +0.050 PUMA EXPLORATION INC. PUM 35 0.155 0.155 0.155 0.000 PRETIUM RESOURCES INC. PVG 16 8.300 8.190 8.280 +0.430 POWER FINANCIAL CORP. PWF 24 35.010 34.840 34.970 -0.170 PENN WEST PETROLEUM LTD. PWT 988 2.210 2.020 2.140 +0.010 PAREX RESOURCES INC. PXT 256 6.570 6.480 6.510 +0.210 BLACKPEARL RESOURCES INC. PXX 140 0.980 0.940 0.980 +0.030 QUEBECOR INC. CL.B SV QBR.B 38 31.340 31.070 31.310 -0.140 QLT INC QLT 2 5.100 5.100 5.100 +0.040 RESTAURANT BRANDS INTL LP QSP.UN 14 45.550 45.050 45.050 -0.770 RESTAURANT BRANDS INTL INC. QSR 18 48.210 47.420 47.440 -0.250 QUESTOR TECHNOLOGY INC. QST 33 2.810 2.750 2.810 +0.020 ROMARCO MINERALS INC. R 50 0.560 0.550 0.560 0.000 RITCHIE BROS AUCTIONEERS INC. RBA 24 31.070 30.810 31.060 +0.340 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 13 45.940 45.610 45.750 -0.110 ROCK ENERGY INC. RE 3 3.090 3.040 3.040 -0.010 CDN REAL ESTATE UN REF.UN 102 48.140 47.820 48.010 -0.200 RIOCAN REAL EST UN REI.UN 176 28.800 28.640 28.760 +0.140 REKO INTL GROUP REK 10 3.050 3.050 3.050 +0.180 REITMANS CANADA LTD. CL.A NV RET.A 14 7.940 7.870 7.890 -0.020 ROYAL GOLD J RGL 1 80.050 80.050 80.050 +2.540 RIO ALTO MINING LIMITED RIO 84 3.100 3.010 3.040 +0.020 REDKNEE SOLUTIONS INC. RKN 39 3.650 3.570 3.650 +0.070 ROCKY MOUNTAIN DEALERSHIPS INC. RME 3 9.200 9.100 9.100 -0.080 RETROCOM REIT RMM.UN 14 4.020 4.010 4.020 0.000 RMP ENERGY INC. RMP 247 4.400 4.280 4.390 +0.090 RUBICON MINERALS CORP. RMX 374 1.260 1.200 1.260 +0.050 TRANSALTA RENEWABLES INC. RNW 28 11.770 11.620 11.770 +0.140 RONA INC. RON 37 13.790 13.490 13.490 -0.260 RAGING RIVER EXPLORATION INC. RRX 142 6.750 6.590 6.670 +0.060 ROGERS SUGAR INC. RSI 148 4.640 4.580 4.630 0.000 ARTEK EXPLORATION LTD. RTK 32 1.700 1.620 1.700 +0.060 RUSSEL METALS RUS 24 24.110 23.830 24.070 +0.210 ROYAL BANK OF CANADA RY 121 79.040 77.220 77.470 -1.450 ROYAL BANK OF CANADA 1ST PR SER AD RY.PR.D 2 25.840 25.840 25.840 +0.130 RBC NON-CUM FIRST PREF SHARES SER AG RY.PR.G 3 25.780 25.780 25.780 +0.050 SHERRITT INTL RV S 93 2.680 2.550 2.580 -0.120 SAPUTO INC. SAP 124 34.860 34.130 34.640 -0.270 BROMPTON SPLIT BANC CORP. PREFERRED SBC.PR.A 18 10.290 10.290 10.290 +0.010 SHAWCOR LTD SCL 27 39.980 39.410 39.420 -0.430 SPROTT RESOURCE CORP SCP 43 1.750 1.700 1.750 +0.030 SEA DRAGON ENERGY INC. SDX 140 0.035 0.035 0.035 +0.005 STRAD ENERGY SERVICES LTD. SDY 2 3.450 3.450 3.450 -0.040 SEABRIDGE GOLD INC. SEA 7 10.730 10.620 10.730 +0.600 SECURE ENERGY SERVICES INC. SES 73 14.880 14.620 14.810 +0.070 SUNRIDGE GOLD CORP SGC 165 0.135 0.135 0.135 0.000 SURGE ENERGY INC. SGY 1165 2.970 2.790 2.860 -0.150 SPROTT INC SII 29 2.600 2.510 2.580 +0.070 STELLA JONES INC SJ 2 33.200 33.200 33.200 +0.930 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 50 31.800 31.160 31.160 -0.530 SUN LIFE FINANCIAL INC. SLF 26 40.300 39.970 40.190 -0.580 SILVER WHEATON CORP. SLW 132 25.860 25.260 25.770 +0.860 SULLIDEN MINING CAPITAL INC. SMC 2410 0.400 0.400 0.400 -0.070 SEMAFO J SMF 205 3.500 3.370 3.500 +0.160 SUMMIT INDUSTRIAL INCOME REIT SMU.UN 173 5.830 5.770 5.830 +0.090 SNC-LAVALIN SV SNC 46 42.330 41.800 41.920 -0.140 STUART OLSON INC. SOX 1 6.840 6.840 6.840 -0.190 SUNOPTA INC. SOY 1 13.850 13.850 13.850 +0.620 SUPERIOR PLUS CORP. SPB 21 11.950 11.820 11.910 -0.040 SUPERIOR PLUS CORP. 6.0% 30JUN18 SPB.DB.F 10 103.000 103.000 103.000 +0.250 SPARTAN ENERGY CORP. SPE 1448 2.640 2.560 2.580 -0.050 SIR ROYALTY INCOME FUND SRV.UN 1 12.850 12.850 12.850 +0.100 STORM RESOURCES LTD. SRX 9 3.670 3.600 3.650 +0.010 SANDSTORM GOLD LTD. SSL 85 4.510 4.200 4.500 +0.180 SILVER STANDARD RES INC. SSO 43 6.900 6.680 6.870 +0.380 STONEGATE AGRICOM LTD ST 20 0.045 0.045 0.045 0.000 STUDENT TRANSPORTATION INC. COMMON STB 12 7.060 6.990 7.000 -0.050 STANTEC INC STN 14 30.990 30.640 30.750 -0.210 SOUTHERN PACIFIC RESOURES CORP STP 430 0.010 0.010 0.010 0.000 SUNCOR ENERGY INC. SU 368 36.430 35.520 35.560 -0.390 SANDVINE CORPORATION SVC 8 3.240 3.200 3.210 -0.020 SILVERCORP METALS INC. SVM 27 1.770 1.670 1.740 +0.120 SAVANNA ENERGY SERVICES CORP SVY 172 3.020 2.880 2.930 -0.060 SIERRA WIRELESS SW 24 54.770 53.150 53.680 +0.040 STORNOWAY DIAMOND CORP. SWY 130 0.540 0.540 0.540 0.000 TELUS CORPORATION T 1 41.640 41.640 41.640 -0.560 TRANSALTA CORPORATION TA 82 11.050 10.920 10.920 -0.030 TWIN BUTTE ENERGY LTD. TBE 60 0.830 0.810 0.810 -0.010 TECK RESOURCES LTD. CL.B SV TCK.B 1035 16.330 16.050 16.120 -0.170 TRANSCONTINENTAL INC. CL A SV TCL.A 33 16.120 15.870 15.920 -0.060 THOMPSON CREEK METALS COMPANY TCM 25 1.920 1.860 1.900 -0.070 TRICON CAPITAL GROUP INC. TCN 45 9.260 9.070 9.250 +0.100 TRICAN WELL TCW 692 5.760 5.410 5.660 +0.160 TORONTO-DOMINION BANK TD 672 52.850 52.350 52.590 -0.640 TD BANK 5 YR RESET CL A PR SERIES 1 TD.PF.A 4 25.440 25.440 25.440 +0.040 TD BANK PR SERIES 5 TD.PF.C 54 25.050 25.040 25.050 +0.010 TRINIDAD DRILLING LTD. TDG 179 4.890 4.690 4.770 -0.050 TOSCANA ENERGY INCOME CORPORATION TEI 1 10.430 10.430 10.430 +0.370 TRILOGY ENERGY CORP. TET 212 7.330 6.730 6.840 -0.360 TRANSFORCE INC. TFI 252 30.130 29.850 29.900 -0.010 TRANSGLOBE J TGL 226 4.220 3.810 3.820 -0.320 TERANGA GOLD CORPORATION TGZ 1200 0.500 0.490 0.495 +0.005 TAHOE RESOURCES INC. THO 6 17.600 16.970 17.560 +0.300 TOROMONT IND TIH 10 27.770 27.450 27.550 -0.150 TASEKO MINES LTD. TKO 5 1.210 1.210 1.210 -0.050 TALISMAN ENERGY INC. TLM 12159 9.060 8.990 9.020 0.000 TEMBEC INC. TMB 2 2.810 2.810 2.810 +0.030 TIMBERCREEK MORTGAGE INVEST TMC 8 8.440 8.340 8.440 +0.080 TIMMINS GOLD CORP TMM 94 1.310 1.270 1.310 +0.080 TRUE NORTH COMMERICAL REIT TNT.UN 25 5.930 5.890 5.930 +0.030 TORC OIL & GAS LTD. TOG 33 7.420 7.160 7.370 +0.150 TOTAL ENERGY SERVICES INC. TOT 14 12.630 12.610 12.610 -0.060 TOURMALINE OIL CORP. TOU 33 37.720 37.130 37.410 +0.210 TEMPLE HOTELS INC. TPH 46 3.550 3.410 3.410 -0.130 THOMSON REUTERS CORP. TRI 12781 46.610 45.820 46.080 -0.250 TRANSCANADA CORPORATION TRP 68 56.540 55.290 55.320 +0.490 TRANSCANADA CORP 1ST PR SER 7 TRP.PR.D 1 25.250 25.250 25.250 0.000 TURQUOISE HILL RESOURCES LTD. TRQ 54 3.620 3.560 3.590 +0.010 TRIBUTE PHARMACEUTICALS CANADA INC. TRX 55 0.570 0.570 0.570 -0.010 TRANSAT A.T. INC. CLASS B TRZ.B 1 8.570 8.570 8.570 -0.130 TREVALI MINING CORPORATION TV 76 1.070 1.060 1.070 0.000 TAMARACK VALLEY ENERGY LTD. TVE 11 3.130 3.050 3.060 -0.050 TOREX GOLD RESOURCES INC. TXG 1084 1.470 1.410 1.460 +0.070 TREZ CAPITAL MORTGAGE INV. CORP. TZZ 1 7.080 7.080 7.080 +0.050 URANIUM PARTICIPATION CORP. U 22 5.250 5.160 5.170 -0.100 UEX CORP UEX 45 0.290 0.285 0.285 -0.005 UNI SELECT INC UNS 2 30.650 30.500 30.650 +0.600 VANGUARD CDN AGGREGATE BOND INDEX ETF VAB 20 25.790 25.730 25.790 +0.550 VERMILION ENERGY INC. VET 14 51.750 51.090 51.360 +0.490 VICWEST INC VIC 11 12.530 12.510 12.530 +0.030 SEVEN GENERATIONS ENERGY LTD. VII 5 15.900 15.880 15.880 -0.420 5N PLUS INC. VNP 5 2.380 2.360 2.380 -0.060 VALEANT PHARMACEUTICALS INTL INC. VRX 202 183.340 182.100 182.310 -0.010 VERESEN INC. VSN 156 16.670 16.190 16.290 -0.330 VITAL ENERGY INC. VUX 4 VIXS SYSTEMS INC. VXS 3 1.760 1.740 1.760 -0.020 WHITECAP RESOURCES INC. WCP 87 10.600 10.340 10.600 -0.010 WALDRON ENERGY CORPORATION WDN 620 0.090 0.090 0.090 -0.170 WESTERN FOREST PRODUCTS INC. WEF 426 2.700 2.670 2.670 -0.060 WESTERNONE INC. WEQ 38 2.840 2.740 2.840 0.000 WEST FRASER TIMBER WFT 58 66.210 65.320 65.940 +0.170 WI-LAN INC WIN 184 3.840 3.760 3.810 +0.070 WPT INDUSTRIAL REIT USD WIR.U 421 11.050 10.830 11.050 +0.150 WESTJET AIRLINES LTD. WJA 33 33.000 32.660 32.960 +0.190 WAJAX CORP WJX 13 25.680 25.400 25.470 -1.120 GEORGE WESTON LIMITED WN 15 97.420 95.960 95.960 -2.280 WINPAK LTD WPK 1 34.700 34.700 34.700 +2.830 WESTPORT INNOV WPT 2 4.310 4.170 4.310 +0.100 WESTERN ENERGY SVCS CORP WRG 47 5.510 5.310 5.480 -0.140 WSP GLOBAL INC. WSP 47 32.910 32.500 32.600 -0.400 WESTSHORE TERMINALS INVESTMENT CORP. WTE 13 31.850 31.540 31.730 -0.280 WESTERNZAGROS RESOURCES LTD WZR 5 0.450 0.450 0.450 0.000 iSHARES CANADIAN CORPORATE BD INDEX ETF XCB 31 21.600 21.570 21.600 +0.040 XTREME DRILLING AND COIL SERVICES CORP. XDC 2 1.910 1.910 1.910 +0.050 iSHARES S&P/TSX CAPPED ENERGY INDEX ETF XEG 44 13.240 13.150 13.180 +0.010 iSHARES S&P/TSX CAPPED FINANCIALS INDEX XFN 382 30.680 30.320 30.320 -0.640 iSHARES S&P/TSX GLOBAL GOLD INDEX ETF XGD 372 10.360 10.120 10.360 +0.450 iSHARES CORE S&P/TSX CAPPED COMP IND ETF XIC 47 22.900 22.760 22.770 -0.120 iSHARES S&P/TSX 60 INDEX ETF XIU 3817 21.330 21.050 21.120 -0.160 iSHARES S&P/TSX CAPPED MATS INDEX ETF XMA 8 12.670 12.670 12.670 +0.150 iSHARES S&P/TSX CAPPED REIT INDEX ETF XRE 15 17.060 17.040 17.040 -0.070 iSHARES CDN SHORT TERM BOND INDEX ETF XSB 30 28.650 28.650 28.650 +0.030 SIRIUS XM CANADA HOLDINGS INC. SV XSR 16 5.920 5.830 5.870 +0.030 YELLOW PAGES LIMITED Y 3 19.020 19.020 19.020 +0.020 YAMANA GOLD INC YRI 414 5.300 5.170 5.300 +0.300 ZARGON OIL & GAS LTD. ZAR 5 3.920 3.840 3.860 -0.240 BMO S&P/TSX CAPPED COMPOSITE INDEX ETF ZCN 102 19.520 19.400 19.400 -0.100 BMO SHORT CORPORATE BOND INDEX ETF ZCS 7 14.770 14.770 14.770 +0.020 BMO CANADIAN DIVIDEND ETF ZDV 4 17.020 17.020 17.020 +0.040 BMO S&P/TSX EQUAL WEIGHT BANKS INDEX ETF ZEB 1132 22.800 22.370 22.430 -0.380 BMO HI YLD US CORP BD HGD CAD INDEX ETF ZHY 10 15.320 15.320 15.320 +0.040 Trades: 23,790 Total Volume: 10,284,892 Total Value: $153,805,291 Advanced: 259 Declined: 251 Unchanged: 3,798 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.