Pure Trading Daily Market Summary January 13 2015 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDTL REAL ESTATE TR AAR.UN 415 4.700 4.560 4.560 -0.010 ADVANTAGE OIL & GAS LTD. AAV 66 5.370 5.200 5.310 +0.020 ABSOLUTE SOFTWARE CORP. ABT 7 8.070 8.000 8.050 +0.070 BARRICK GOLD CORPORATION ABX 307 13.520 12.650 12.770 -0.790 AIR CANADA AC 805 12.700 12.110 12.270 -0.200 ATCO LTD. CL.I NV ACO.X 4 47.940 47.500 47.710 +0.020 AUTOCANADA INC. ACQ 36 42.970 42.000 42.530 +0.360 AGELLAN COMMERCIAL REIT ACR.UN 5 9.150 9.150 9.150 +0.500 ALARIS ROYALTY CORP AD 88 35.380 34.460 35.170 +1.380 AGNICO EAGLE MINES LIMITED AEM 50 36.230 35.370 35.570 -1.330 ACTIVENERGY INCOME FUND AEU.UN 10 6.010 6.010 6.010 -0.210 AGF MANAGEMENT LTD. CL.B NV AGF.B 155 7.660 7.450 7.470 +0.070 ALAMOS GOLD INC. AGI 1682 9.850 8.930 9.120 -0.690 AGT FOOD AND INGREDIENTS INC. AGT 16 26.800 26.110 26.160 -0.340 AGRIUM INC AGU 208 121.790 119.460 119.550 -0.620 AIMIA INC. AIM 40 13.870 13.750 13.780 +0.010 AIMIA INC. SERIES 3 PR AIM.PR.C 2 26.130 26.130 26.130 -0.040 ASANKO GOLD INC. AKG 124 2.100 2.000 2.060 +0.050 ALTAGAS LTD. ALA 64 39.290 38.710 39.050 +0.320 ALLBANC SPLIT CORP. II CL B PR SER 1 ALB.PR.B 3 21.910 21.910 21.910 +0.050 ALTIUS MINERALS CORP. ALS 13 13.460 12.990 13.090 -0.580 AINSWORTH LUMBER CO. LTD ANS 105 3.430 3.320 3.320 -0.010 ALLIED NEVADA GOLD CORP ANV 13 1.530 1.490 1.530 +0.100 AFRICA OIL CORP AOI 5034 2.450 2.390 2.400 0.000 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 15 39.940 39.540 39.770 -0.020 APHRIA INC. APH 40 1.000 1.000 1.000 0.000 ALGONQUIN POWER & UTILITIES CORP. AQN 63 9.670 9.550 9.610 -0.100 ARGONAUT GOLD INC. AR 568 2.920 2.660 2.740 -0.090 AECON GROUP INC ARE 38 9.960 9.730 9.840 -0.010 ARCAN RESOURCES LTD. 6.25% 28FEB16 ARN.DB 80 41.750 41.000 41.000 -0.750 ARCAN RESOURCES LTD. 6.50% 31OCT18 ARN.DB.B 20 41.500 41.500 41.500 -0.350 ARC RESOURCES LTD. ARX 210 21.810 20.820 21.800 +0.820 ALACER GOLD CORP. ASR 246 3.000 2.860 2.860 -0.120 ATS AUTOMATION ATA 22 14.800 14.480 14.500 -0.050 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 158 46.520 45.790 45.850 +0.480 ATHABASCA OIL CORPORATION ATH 875 2.060 1.930 2.030 -0.020 ATACAMA PACIFIC GOLD CORPORATION ATM 5 0.390 0.390 0.390 -0.010 ATLANTIC POWER CORP. ATP 9 3.240 3.160 3.180 +0.050 AURICO GOLD INC. AUQ 125 5.060 4.740 4.810 -0.190 AVIGILON CORPORATION AVO 6 17.670 17.070 17.070 -0.390 ARTIS REIT AX.UN 33 15.300 15.080 15.130 -0.030 AXIA NETMEDIA J AXX 10 3.140 3.130 3.130 -0.060 AMAYA INC. AYA 19 30.740 29.790 29.990 -0.510 BANRO CORP. BAA 10 0.200 0.200 0.200 0.000 BADGER DAYLIGHTING LTD. BAD 34 22.210 21.730 21.760 -0.010 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 19 62.760 62.310 62.590 +1.280 BLACKBERRY LIMITED BB 11 11.990 11.620 11.620 -0.490 BOMBARDIER INC. CL. B SV BBD.B 621 4.060 3.970 4.060 +0.120 BLACKBIRD ENERGY INC. BBI 40 0.225 0.220 0.220 -0.010 COTT CORP BCB 1 8.840 8.840 8.840 +0.130 BCE INC. BCE 32 55.730 54.880 55.190 +0.290 BEAR CREEK MINING CORP BCM 117 1.580 1.520 1.560 -0.060 BLACK DIAMOND GROUP LIMITED BDI 63 11.380 10.920 10.980 -0.620 BIRD CONSTRUCTION INC. BDT 2 10.300 10.300 10.300 -0.010 BEDROCAN CANNABIS CORP. BED 25 0.750 0.750 0.750 +0.010 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 54 64.650 63.040 63.040 -1.360 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 1 36.910 36.910 36.910 +0.720 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 153 34.830 34.290 34.300 -0.170 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 604 51.700 51.390 51.700 +0.010 BIRCHCLIFF ENERGY LTD. BIR 38 6.570 6.370 6.480 +0.070 CANADIAN BANC CORP. PR. BK.PR.A 55 10.460 10.270 10.270 0.000 BORALEX INC. BLX 103 12.850 12.750 12.750 +0.050 BANK OF MONTREAL BMO 32 77.760 75.840 76.350 -1.080 BONTERRA ENERGY CORP. BNE 15 35.050 33.900 35.050 -0.290 BANKERS PETROLEUM LTD. BNK 815 2.430 2.310 2.410 +0.050 BONAVISTA ENERGY CORPORATION BNP 242 6.040 5.870 6.020 -0.060 BANK OF NOVA SCOTIA BNS 1166 62.530 61.480 61.940 -0.020 BNS PREF SHARES SERIES 16 BNS.PR.N 5 25.750 25.750 25.750 0.000 BNS NON-CUM PR SER 17 SHS. BNS.PR.O 1 25.950 25.950 25.950 -0.250 AMERICAS PETROGAS INC. BOE 10 0.205 0.205 0.205 -0.025 BROOKFIELD OFFICE PTY INC. AAA PR SER AA BPO.PR.A 8 25.310 25.310 25.310 +0.160 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 8 28.990 28.720 28.910 +0.350 BELO SUN MINING CORP. BSX 5000 0.250 0.250 0.250 0.000 BAYTEX ENERGY CORP. BTE 105 16.710 16.360 16.530 +0.100 B2GOLD CORP. BTO 854 2.530 2.330 2.340 -0.120 BELLATRIX EXPLORATION LTD BXE 213 3.120 3.000 3.110 +0.060 CAE INC CAE 187 15.120 14.940 15.000 +0.160 CANAM GROUP INC. CAM 32 10.790 10.470 10.560 -0.190 CDN APARTMENT UN CAR.UN 48 27.390 27.070 27.070 -0.230 CASCADES INC CAS 18 7.190 7.070 7.070 0.000 CALLIDUS CAPITAL CORPORATION CBL 6 17.960 17.760 17.930 +0.640 iSHARES 1-5 YEAR LADD CORP BND IN ETF CBO 53 19.580 19.560 19.570 -0.010 CORTEX BUSINESS SOLUTIONS INC CBX 180 0.095 0.095 0.095 -0.005 COGECO CABLE INC. SV CCA 248 75.390 74.170 74.750 +1.470 CCL INDUSTRIES INC. CL. B NV CCL.B 14 119.920 118.220 118.220 +0.300 CAMECO CORP CCO 106 18.300 17.580 17.620 -0.910 CATAMARAN CORPORATION CCT 31 60.000 58.420 59.140 +0.090 CANELSON DRILLING INC CDI 14 3.690 3.570 3.670 +0.020 CENTAMIN PLC. CEE 100 1.190 1.170 1.170 +0.010 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 181 4.960 4.620 4.790 +0.090 CANACCORD GENUITY GROUP INC. CF 35 7.460 7.240 7.380 -0.060 CARFINCO FINANCIAL GROUP INC. CFN 31 9.750 9.350 9.450 +0.300 CANFOR CORP CFP 59 28.920 27.760 27.780 -0.920 CALFRAC WELL SERVICES LTD. CFW 120 8.960 8.520 8.640 -0.110 CENTERRA GOLD INC. CG 22 7.000 6.770 6.780 -0.150 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 116 2.180 2.070 2.110 -0.050 CARLISLE GOLDFIELDS LIMITED CGJ 150 0.040 0.040 0.040 0.000 CINEPLEX INC. CGX 7 45.120 44.740 45.120 +1.060 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 7 20.830 20.720 20.720 +0.060 CHAPARRAL GOLD CORP. CHL 2500 0.480 0.480 0.480 0.000 CHOICE PROPERTIES REIT CHP.UN 9 10.620 10.540 10.620 +0.120 CHORUS AVIATION INC. CL B CHR.B 1362 4.900 4.570 4.880 +0.560 CANBANC INCOME CORP. CIC 10 10.380 10.380 10.380 -0.690 CI FINANCIAL CORP. CIX 39 31.870 31.480 31.650 +0.280 CARDINAL ENERGY LTD. CJ 38 12.280 11.690 12.180 +0.280 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 23 22.700 22.200 22.520 +1.530 CHINOOK ENERGY INC. CKE 1 1.020 1.020 1.020 -0.020 CLEARWATER SEAFOODS INCORPORATED CLR 1 11.750 11.750 11.750 +0.170 CELESTICA INC SV CLS 523 14.040 13.810 13.860 +0.100 CANADIAN IMPERIAL BANK OF COMMERCE CM 190 94.390 92.600 93.850 +0.750 CIBC PR.A SER 27 CM.PR.E 196 24.990 24.980 24.980 0.000 CIBC RESET PR SERIES 41 CM.PR.P 23 25.020 25.020 25.020 -0.030 COMPUTER MODELLING GROUP LTD CMG 50 10.970 10.940 10.970 -0.080 CANACOL ENERGY LTD CNE 391 2.580 2.310 2.420 +0.160 CONTINENTAL GOLD LIMITED CNL 37 2.510 2.280 2.290 -0.210 CDN NATURAL RES CNQ 143 32.260 31.820 31.890 +0.100 CANADIAN NATIONAL RAILWAY CO. CNR 15 79.250 77.650 78.160 -0.760 CONTAGIOUS GAMING INC. CNS 50 0.500 0.500 0.500 -0.010 CARDIOME PHARMA CORP COM 1 11.970 11.970 11.970 +2.820 CORO MINING CORP. COP 100 0.040 0.040 0.040 -0.005 CANADIAN OIL SANDS LIMITED COS 459 7.520 7.150 7.450 +0.070 CANADIAN PACIFIC RAILWAY LIMITED CP 9 213.540 211.300 211.330 -0.470 iSHARES S&P/TSX CDN PREF SHARE IND ETF CPD 30 16.160 16.160 16.160 -0.040 CRESCENT POINT ENERGY CORP. CPG 215 27.410 26.650 26.920 -0.330 CIPHER PHARMACEUTICALS INC. CPH 7 17.310 16.850 16.910 +0.320 CAPITAL POWER CORPORATION CPX 99 26.360 26.070 26.200 -0.150 CAPITAL POWER CORP PR SERIES 3 CPX.PR.C 7 22.690 22.690 22.690 -1.800 CEQUENCE ENERGY LTD. CQE 15 0.950 0.950 0.950 -0.010 CREW ENERGY INC CR 79 5.210 4.880 4.990 +0.070 CRH MEDICAL CORPORATION CRH 241 2.040 2.000 2.010 +0.010 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 11 13.260 13.110 13.120 +0.040 CAPSTONE MINING CORP. CS 1718 1.850 1.590 1.600 -0.340 CAPSTONE INFRASTRUCTURE CORP. CSE 84 3.360 3.310 3.340 +0.020 CHARTWELL RETIREMENT RESIDENCES CSH.UN 55 12.650 12.420 12.440 +0.070 CONSTELLATION SOFTWARE INC. CSU 11 345.400 340.500 343.790 +3.540 CANADIAN TIRE CORPORATION CL. A NV CTC.A 16 121.200 118.490 119.750 -0.750 CYNAPSUS THERAPEUTICS INC. CTH 40 1.240 1.230 1.240 +0.010 CANADIAN UTILITIES LTD. CL.A NV CU 17 41.960 41.540 41.670 +0.390 COMINAR R E UN CUF.UN 66 19.380 19.200 19.280 +0.070 COPPER MINING CORPORATION CUM 431 1.430 1.320 1.330 -0.130 CANEXUS CORPORATION CUS 155 2.650 2.530 2.560 -0.010 CENOVUS ENERGY INC. CVE 189 22.880 22.410 22.730 -0.270 CERVUS EQUIPMENT CORPORATION CVL 2 19.350 19.260 19.260 -0.670 CDN WESTERN BANK CWB 25 28.320 28.080 28.270 +0.580 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 32 30.250 29.980 30.060 +0.100 CONCORDIA HEALTHCARE CORP. CXR 32 50.000 49.000 49.480 +0.450 DREAM OFFICE REIT D.UN 48 27.060 26.710 26.710 -0.250 DUNDEE CORP. CL.A SV DC.A 45 12.750 12.350 12.470 +0.220 DOMINION DIAMOND CORPORATION DDC 162 20.870 20.410 20.640 -0.090 DELPHI ENERGY CORP. DEE 21 1.210 1.170 1.210 +0.030 DEFIANCE SILVER CORP. DEF 25 0.150 0.150 0.150 +0.010 DIVIDEND 15 SPLIT CORP DFN 5 11.840 11.840 11.840 -0.010 DIVIDEND 15 SPLIT CORP. DFN.PR.A 16 10.250 10.220 10.250 +0.030 DETOUR GOLD CORP. DGC 79 12.450 11.400 11.620 -0.470 DIVIDEND GROWTH SPLIT CORP. PREF DGS.PR.A 80 10.120 10.120 10.120 -0.010 DH CORPORATION DH 29 36.360 35.410 35.880 +0.090 DHX MEDIA LTD. COMMON VOTING DHX.B 15 9.120 9.050 9.080 +0.090 DOREL INDUSTRIES INC. CL.B SV DII.B 3 40.350 40.280 40.350 -0.110 DREAM INDUSTRIAL REIT DIR.UN 54 8.890 8.760 8.860 +0.070 DIVERSIFIED ROYALTY CORP. DIV 64 2.800 2.750 2.750 -0.100 HORIZONS U.S. DOLLAR CURRENCY ETF USD DLR.U 24 9.930 9.930 9.930 0.000 DENISON MINES CORP DML 618 1.090 1.080 1.090 -0.010 DALRADIAN RESOURCES INC. DNA 5 0.800 0.800 0.800 +0.030 DYNACOR GOLD MINES INC DNG 22 1.630 1.610 1.630 0.000 DOLLARAMA INC. DOL 36 58.340 57.740 57.980 +0.100 BRP INC. DOO 1 22.940 22.940 22.940 +0.180 DUNDEE PRECIOUS METALS INC. DPM 32 3.400 3.210 3.220 -0.150 MEDICAL FACILITIES CORP. DR 2 18.900 18.900 18.900 +0.070 DREAM HARD ASSET ALT TRUST DRA.UN 15 6.630 6.610 6.630 -0.080 DREAM GLOBAL REIT DRG.UN 149 8.830 8.750 8.810 +0.060 DREAM UNLIMITED CORP. DRM 14 9.940 9.360 9.360 -0.480 DIRTT ENVIRONMENTAL SOLUTIONS LTD. DRT 1 3.900 3.900 3.900 -0.030 DESCARTES SYS DSG 61 18.570 17.890 18.370 +0.790 DEETHREE EXPLORATION LTD. DTX 66 4.630 4.440 4.500 -0.020 DRAGONWAVE INC. DWI 1 1.180 1.180 1.180 +0.050 ENCANA CORP. ECA 72 15.160 15.050 15.160 +0.020 EAST COAST INVESTMENT GRADE INCOME FUND ECF.UN 10 9.990 9.970 9.970 -0.020 ENERCARE INC. ECI 140 14.680 14.210 14.310 -0.160 ENDEAVOUR SILVER CORP. EDR 101 3.260 2.980 3.040 -0.090 SPECTRAL MEDICAL INC. EDT 10 0.295 0.295 0.295 -0.010 ENDEAVOUR MINING CORPORATION EDV 70 0.550 0.540 0.540 0.000 ELEMENT FINANCIAL CORPORATION EFN 166 14.140 13.930 14.050 +0.040 ENERFLEX LTD. EFX 13 14.920 14.850 14.910 -0.040 EAGLE ENERGY TRUST EGL.UN 68 1.720 1.650 1.650 -0.140 EASYHOME LTD. EH 1 17.070 17.070 17.070 -0.680 EXCHANGE INCOME CORPORATION EIF 19 22.790 22.520 22.680 +0.280 CANOE EIT INCOME FUND TRUST EIT.UN 358 12.250 12.030 12.130 -0.030 ELDORADO GOLD ELD 182 8.520 7.860 8.020 -0.360 EASTERN PLATINUM LIMITED ELR 389 1.500 1.450 1.480 +0.030 ELKWATER RESOURCES LTD ELW 5000 0.095 0.095 0.095 -0.050 EMERA INCORPORATED EMA 51 39.800 39.060 39.400 -0.160 EMPIRE COMPANY LTD. CL.A NV EMP.A 35 88.350 87.680 88.020 +0.430 ENBRIDGE INC ENB 11 54.640 53.220 53.460 -1.150 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 18 38.340 37.540 37.780 +0.360 EQUITABLE GROUP INC. EQB 1 58.670 58.670 58.670 -4.330 ENERPLUS CORPORATION ERF 48 9.840 9.490 9.720 -0.190 ENSIGN ENERGY SERVICES INC. ESI 50 9.680 9.310 9.410 -0.190 ESSENTIAL ENERGY SERVICES LTD. ESN 15 1.410 1.370 1.370 -0.100 EUROCONTROL TECHNICS GROUP INC. EUO 10 0.050 0.050 0.050 0.000 EXTENDICARE INC. EXE 41 6.410 6.300 6.400 -0.100 ABDERDEEN ASIA-PACIFIC INCOME INVEST LTD FAP 1 4.960 4.960 4.960 -0.040 FIRST CAPITAL REALTY INC. FCR 64 19.850 19.390 19.490 +0.010 FIRST CAPITAL REALTY INC. 5.70% 30JUN17 FCR.DB.D 20 107.000 107.000 107.000 +1.500 FISSION URANIUM CORP. FCU 1950 1.260 1.170 1.220 +0.090 FIRST TRUST GLOBAL DIV SEEKER FUND FDS.UN 3 8.620 8.620 8.620 -0.770 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 6 600.760 597.720 600.760 +1.260 FAIRFAX FINANCIAL HLDGS LTD PR SER I FFH.PR.I 8 22.150 22.150 22.150 -0.010 iSHARES CDN FIN MONTHLY INCOME ETF FIE 60 7.090 7.050 7.050 -0.020 FLYHT AEROSPACE SOLUTIONS LTD. FLY 5 0.340 0.340 0.340 -0.020 FIRST QUANTUM J FM 2578 15.640 13.160 13.440 -2.380 FIRST NATIONAL FINANCIAL CORPORATION FN 1 22.570 22.570 22.570 +0.070 FRANCO-NEVADA CORPORATION FNV 329 63.700 61.350 61.580 -3.190 FRANCO-NEVADA CORP. A WTS. FNV.WT.A 97 11.310 11.000 11.000 -0.300 FIRST MAJESTIC SILVER CORP FR 41 8.300 7.690 7.770 -0.350 CANYON SERVICES GROUP INC. FRC 171 7.450 7.090 7.100 -0.250 FREEHOLD ROYALTIES LTD. FRU 9 16.520 16.170 16.280 -0.080 FIRSTSERVICE CORPORATION SV FSV 5 61.770 61.230 61.230 +0.060 FIERA CAPITAL CORPORATION FSZ 2 12.250 12.250 12.250 0.000 FINANCIAL 15 SPLIT CORP FTN 3 9.460 9.460 9.460 -0.080 FORTIS INC FTS 67 39.560 38.920 39.300 -0.170 FINNING INTL FTT 55 22.340 21.700 21.840 -0.470 FORTUNA SILVER MINES INC FVI 68 6.250 5.720 5.780 -0.360 GOLDCORP INC G 1443 26.270 24.070 24.410 -1.250 GREAT CANADIAN GAMING CORP GC 4 20.470 20.400 20.420 +0.130 COLABOR GROUP INC. GCL 1 3.450 3.450 3.450 -0.010 GIBSON ENERGY INC. GEI 105 22.950 21.910 22.680 +0.610 CGI GROUP INC. CL.A SV GIB.A 13 44.910 44.390 44.620 +0.590 GLOBAL INFRASTRUCTURE DIVIDEND FUND GIF.UN 17 9.100 9.050 9.050 -0.060 GILDAN ACTIVEWEAR INC. GIL 1 66.060 66.060 66.060 -0.400 GMP CAPITAL INC. GMP 1 5.900 5.900 5.900 +0.020 GRAPHITE ONE RESOURCES INC GPH 100 0.090 0.090 0.090 -0.040 BSM TECHNOLGIES INC GPS 2 1.330 1.330 1.330 -0.210 GLUSKIN SHEFF + ASSOCIATES INC. GS 3 24.980 24.530 24.980 +0.170 GRAN TIERRA ENERGY INC GTE 136 4.090 3.780 3.880 +0.110 KNIGHT THERAPEUTICS INC. GUD 21 7.660 7.530 7.550 +0.020 GUYANA GOLDFIELDS INC GUY 62 3.160 3.020 3.040 -0.090 GREAT-WEST LIFECO INC GWO 39 33.000 32.400 32.540 +0.160 GREAT-WEST LIFECO INC. GWO.PR.F 16 25.850 25.850 25.850 +0.500 GEAR ENERGY LTD GXE 11 1.840 1.700 1.700 -0.160 GUESTLOGIX INC. 7% 31DEC19 GXI.DB 10 90.000 90.000 90.000 -5.000 HUDSON S BAY COMPANY HBC 46 25.110 24.860 24.930 -0.170 BRAND LEADERS PLUS INCOME FUND HBF.UN 6 8.710 8.710 8.710 +0.170 HUDBAY MINERALS INC. HBM 733 9.970 8.870 8.870 -1.230 HOME CAPITAL GROUP INC. HCG 30 41.560 41.080 41.410 -0.270 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 142 3.120 3.050 3.080 0.000 HORIZONS ACTIVE FLOATING RATE BOND ETF C HFR 59 10.150 10.150 10.150 0.000 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 4 11.740 11.740 11.740 +0.470 HIGH LINER HLF 7 23.000 23.000 23.000 +0.420 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 22 11.440 11.350 11.350 -0.470 HORIZON NORTH LOGISTICS HNL 200 2.540 2.480 2.500 0.000 HNZ GROUP INC. A HNZ.A 250 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 1300 15.060 14.160 14.290 -0.260 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 2221 2.110 1.990 2.090 +0.040 H & R REAL EST UN HR.UN 189 23.800 23.430 23.500 +0.050 HUSKY ENERGY INC. HSE 89 25.070 24.330 24.790 -0.270 HIGH ARCTIC ENERGY SERVICES HWO 2 3.630 3.630 3.630 -0.030 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 119 5.260 5.150 5.220 +0.010 HORIZONS S&P/TSX 60 INDEX ETF HXT 87 26.480 26.260 26.480 -0.120 DDJ HIGH YIELD FUND HYB.UN 5 10.390 10.390 10.390 +0.130 ITHACA ENERGY INC IAE 570 1.140 1.110 1.130 +0.040 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 30 43.350 43.050 43.220 +1.000 INTEGRA GOLD CORP. ICG 50 0.235 0.235 0.235 0.000 INDEXPLUS INCOME FUND. IDX.UN 20 12.470 12.420 12.420 -0.140 INTACT FINANCIAL CORPORATION IFC 46 85.370 83.840 84.990 +2.500 INTACT FINANCIAL CORP. CL A SER 1 IFC.PR.A 3 23.360 23.360 23.360 -0.760 INTERFOR CORPORATION IFP 93 21.120 20.450 20.710 +0.150 IGM FINANCIAL INC. IGM 32 44.940 44.200 44.330 -0.080 IMPERIAL METALS CORP. III 6 9.550 9.470 9.470 -0.090 IMRIS INC IM 5 0.830 0.830 0.830 +0.050 IAMGOLD CORP IMG 161 3.840 3.530 3.580 -0.180 IMPERIAL OIL IMO 21 45.540 44.860 44.890 -0.430 INTERMAP TECH CORP. IMP 120 0.070 0.070 0.070 0.000 IMAX CORP IMX 3 36.330 36.230 36.330 +0.160 INCOME FIN UN INC.UN 10 10.580 10.580 10.580 -0.120 INNERGEX RENEWABLE ENERGY INC. INE 16 11.470 11.160 11.220 -0.240 INNVEST REIT TRUST UNIT INN.UN 64 6.240 6.150 6.230 +0.230 INPUT CAPITAL CORP. INP 261 2.450 2.430 2.450 -0.020 INTER PIPELINE LTD. IPL 206 31.530 30.510 30.840 -0.730 THE INTERTAIN GROUP LIMITED IT 3 12.380 12.360 12.360 +0.200 INTERTAPE POLYMER ITP 23 18.850 18.640 18.770 +0.020 IVANHOE MINES LTD. IVN 35 1.150 1.100 1.100 -0.050 JUST ENERGY GROUP INC. JE 38 6.260 6.050 6.140 +0.110 JOURNEY ENERGY INC. JOY 45 5.310 5.080 5.120 -0.190 KINROSS GOLD CORP K 458 4.200 3.810 3.830 -0.310 KAMINAK GOLD CORP KAM 5 0.980 0.980 0.980 +0.060 KICKING HORSE ENERGY INC. KCK 5 2.700 2.650 2.650 -0.050 KLONDEX MINES LTD. KDX 122 2.260 2.180 2.180 -0.040 KELT EXPLORATION LTD. KEL 55 6.050 5.850 6.000 +0.100 KEYERA CORP. KEY 28 78.700 75.210 77.060 +0.300 KIRKLAND LAKE GOLD INC. KGI 110 4.000 3.730 3.730 -0.180 STELLAR BIOTECHNOLOGIES INC. KLH 40 1.210 1.210 1.210 -0.130 KILLAM PROPERTIES INC. KMP 86 10.600 10.520 10.550 +0.050 LOBLAW COMPANIES LIMITED L 62 60.830 59.150 59.600 -0.160 LAURENTIAN BANK LB 45 47.810 47.260 47.810 +0.540 BROMTON LIFECO SPLIT CORP CLASS A LCS 20 6.760 6.760 6.760 +0.010 CRS ELECTRONICS INC. LED 90 0.070 0.065 0.065 -0.025 LEGACY OIL AND GAS INC. LEG 2538 1.440 1.260 1.310 -0.150 LABRADOR IRON ORE ROYALTY CORPORATION LIF 45 18.190 17.460 17.510 -0.500 LIQUOR STORES N.A. LTD. LIQ 26 15.790 15.160 15.200 -0.720 LAKELAND RESOURCES INC. LK 30 0.085 0.085 0.085 -0.010 LUMENPULSE INC. LMP 2 16.520 16.520 16.520 +0.280 LOMIKO METALS INC LMR 100 0.080 0.080 0.080 +0.010 LINAMAR CORP LNR 26 71.050 70.050 70.800 +1.650 LOYALIST GROUP LIMITED LOY 5 0.460 0.460 0.460 +0.005 LONG RUN EXPLORATION LTD LRE 711 1.210 1.160 1.180 -0.050 LAKE SHORE GOLD CORP. LSG 140 0.960 0.920 0.920 -0.020 LONESTAR WEST INC. LSI 23 2.400 2.400 2.400 -0.600 LIGHTSTREAM RESOURCES LTD. LTS 80 0.980 0.960 0.970 +0.020 LUCARA DIAMOND CORP LUC 108 1.960 1.780 1.820 -0.130 LUNDIN MINING CORP. LUN 5060 5.140 4.560 4.660 -0.500 LEISUREWORLD SENIOR CARE CORP LW 11 15.050 14.490 14.490 +0.070 LEUCROTTA EXPLORATION INC. LXE 224 1.020 0.960 0.960 -0.040 MAG SILVER CORP. MAG 22 10.720 10.240 10.450 -0.230 MAGELLAN AEROSPACE CORP. MAL 1 12.840 12.840 12.840 -0.160 MANITOBA TELECOM MBT 105 27.050 26.650 26.880 +0.400 MIDLAND EXPLORATION INC MD 5 0.690 0.690 0.690 +0.130 MACDONALD DETTWILER MDA 9 92.500 92.450 92.500 +0.350 MAJOR DRILLING GRP MDI 59 6.000 5.880 5.920 +0.020 MEG ENERGY CORP. MEG 391 16.130 15.190 16.020 +0.810 MANULIFE FIN MFC 195 21.510 20.960 21.160 -0.130 MAPLE LEAF FOODS MFI 14 19.490 19.290 19.380 +0.010 MAGNA INTERNATIONAL INC. COMMON MG 4 123.860 122.320 123.300 -1.220 GENWORTH MI CANADA INC. MIC 100 34.180 33.320 33.320 -0.570 EXCELSIOR MINING CORP. MIN 40 0.235 0.235 0.235 -0.040 MANDALAY RESOURCES CORP MND 83 1.000 0.970 0.970 -0.010 MITEL NETWORKS CORPORATION MNW 1 12.450 12.450 12.450 -0.070 MAPAN ENERGY LTD. MPG 9500 1.080 1.080 1.080 +0.090 MARQUEE ENERGY LTD. MQL 5 0.445 0.445 0.445 -0.055 MARTINREA INTERNATIONAL INC. MRE 33 9.740 9.580 9.590 -0.100 METRO INC. MRU 26 93.210 92.360 92.890 +1.340 MORNEAU SHEPELL INC. MSI 1 16.600 16.600 16.600 -0.260 MORNEAU SHEPELL INC. 5.75% 31MAR17 MSI.DB 10 116.000 116.000 116.000 -1.000 MERUS LABS INTERNATIONAL INC. MSL 7 1.800 1.770 1.770 -0.030 MILESTONE APARTMENTS REIT MST.UN 38 12.190 11.990 11.990 -0.110 MULLEN GROUP LTD. MTL 280 19.060 18.130 18.160 -0.680 MCEWEN MINING INC. MUX 17 1.490 1.390 1.400 -0.070 MAWSON WEST LIMITED MWE 300 0.040 0.040 0.040 -0.010 METHANEX CORP MX 52 55.230 53.950 54.390 -0.140 MAYA GOLD & SILVER INC MYA 5 0.260 0.260 0.260 +0.020 NATIONAL BANK OF CANADA NA 51 46.510 45.650 45.850 -0.110 NEWALTA CORPORATION NAL 50 13.780 13.090 13.200 -0.550 NORBORD INC. NBD 45 26.720 25.650 25.650 -0.390 NORTHERN BLIZZARD RES. INC. NBZ 22 8.060 7.690 8.000 +0.320 NOVAGOLD RES INC. NG 25 4.500 4.260 4.280 -0.150 NEW GOLD INC. NGD 278 5.830 5.150 5.200 -0.440 NOBILIS HEALTH CORP. NHC 8 4.040 3.820 4.010 +0.150 NORANDA INCOME FUND NIF.UN 39 2.520 2.430 2.440 -0.030 NEULION INC. NLN 286 1.390 1.330 1.350 -0.010 NORONT RES LTD NOT 15 0.280 0.280 0.280 -0.005 NORTHLAND POWER INC. NPI 40 16.120 15.860 15.870 -0.190 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 16 24.850 24.580 24.600 +0.120 NUVO RESEARCH INC. NRI 4 7.250 7.250 7.250 +0.620 NEVSUN RES J NSU 15 4.410 4.220 4.230 -0.300 NEPTUNE TECHNOLOGIES & BIORESSOURCESINC. NTB 10 2.370 2.370 2.370 +0.200 NUVISTA ENERGY LTD. NVA 55 6.290 5.940 6.170 +0.140 THE NORTH WEST COMPANY INC. NWC 16 26.020 25.620 25.620 +0.410 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 15 9.490 9.470 9.470 +0.020 NEXGEN ENERGY LTD. NXE 20 0.350 0.350 0.350 -0.100 ONEX CORPORATION SV OCX 38 69.550 68.620 69.160 +3.580 OCEANAGOLD CORP. OGC 667 2.430 2.290 2.320 -0.100 ASTON HILL OIL & GAS INCOME FUND OGF.UN 5 2.720 2.720 2.720 -0.140 OSISKO GOLD ROYALTIES LTD. OR 31 16.860 16.460 16.580 -0.420 OIL SANDS SECTOR FUND OSF.UN 10 5.020 5.020 5.020 -0.030 OPEN TEXT CORP OTC 14 68.730 68.380 68.410 +1.410 ORYX PETROLEUM CORP LTD. OXC 2 5.560 5.400 5.400 -0.600 PRIMERO MINING CORP. P 1701 5.460 4.890 4.920 -0.510 PAN AMERICAN J PAA 70 13.100 12.350 12.450 -0.360 PREMIUM BRANDS HOLDINGS CORP PBH 1 24.060 24.060 24.060 +0.060 PRECISION DRILLING CORPORATION PD 164 6.000 5.880 5.970 +0.040 PALADIN RESOURCES LTD. PDN 5 0.325 0.325 0.325 -0.010 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 204 30.610 29.880 30.220 +0.300 PREMIER GOLD MINES LTD. PG 246 2.220 2.120 2.130 -0.080 PENGROWTH ENERGY CORPORATION PGF 321 3.500 3.260 3.460 +0.140 PHX ENERGY SERVICES CORP. PHX 29 5.900 5.660 5.660 -0.260 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 97 25.200 24.750 24.960 +0.060 PARKLAND FUEL CORPORATION PKI 4 20.260 20.150 20.150 +0.090 PARK LAWN CORPORATION PLC 103 13.500 13.500 13.500 +0.300 PILOT GOLD INC. PLG 40 1.090 1.080 1.080 +0.060 PROMETIC LIFE SCIENCES INC. PLI 47 1.890 1.810 1.820 -0.040 PARALLEL ENERGY TRUST 6.50% 30JUN17 PLT.DB 60 54.000 52.500 52.500 0.000 PLAZA RETAIL REIT PLZ.UN 31 4.110 4.080 4.090 -0.020 PRISM MEDICAL LTD. PM 3 8.840 8.840 8.840 +0.020 PINECLIFF ENERGY INC. PNE 2 1.490 1.490 1.490 +0.010 PANORIENT ENERGY CORP. POE 44 1.740 1.720 1.730 -0.090 POTASH CORPORATION OF SASKATCHEWAN INC POT 287 42.690 41.520 41.730 -1.400 PARAMOUNT RESOURCES LTD. POU 188 22.890 22.210 22.750 +0.630 POWER CORPORATION OF CANADA SV POW 48 30.820 30.300 30.570 +0.140 POWER CORP. PREFERRED SHARES SERIES B POW.PR.B 1 25.200 25.200 25.200 -0.130 PEMBINA PIPELINE CORPORATION PPL 320 39.120 37.030 37.250 -1.620 PAINTED PONY PETROLEUM LTD. PPY 63 7.540 7.310 7.390 -0.050 PACIFIC RUBIALES ENERGY CORP PRE 903 5.010 4.440 4.680 -0.360 PERSEUS MINING LIMITED PRU 10 0.315 0.315 0.315 0.000 PULSE SEISMIC INC. PSD 4 2.720 2.690 2.720 -0.050 PASON SYSTEMS INC. PSI 214 19.150 18.310 18.460 -0.740 PRAIRIESKY ROYALTY LTD. PSK 244 26.750 25.890 26.050 -0.100 PLATINUM GROUP METALS LTD. PTM 1000 0.600 0.600 0.600 +0.010 PURE TECHNOLOGIES LTD. PUR 11 6.650 6.490 6.500 -0.980 PRETIUM RESOURCES INC. PVG 42 8.860 8.290 8.430 -0.240 POWER FINANCIAL CORP. PWF 32 35.000 34.680 34.730 +0.020 PENN WEST PETROLEUM LTD. PWT 524 1.970 1.860 1.940 0.000 PAREX RESOURCES INC. PXT 124 6.180 5.980 6.060 -0.010 BLACKPEARL RESOURCES INC. PXX 375 0.910 0.850 0.910 0.000 PIZZA PIZZA ROYALTY CORP. PZA 5 14.000 14.000 14.000 +0.600 QUEBECOR INC. CL.B SV QBR.B 39 32.410 31.850 32.370 +0.780 RESTAURANT BRANDS INTL LP QSP.UN 10 47.500 45.500 45.500 +0.420 RESTAURANT BRANDS INTL INC. QSR 73 48.940 48.070 48.070 +0.590 QUESTOR TECHNOLOGY INC. QST 10 2.500 2.500 2.500 -0.020 ROMARCO MINERALS INC. R 15 0.600 0.600 0.600 0.000 RITCHIE BROS AUCTIONEERS INC. RBA 39 30.680 30.100 30.230 -0.870 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 23 46.670 46.380 46.560 +0.280 ROCK ENERGY INC. RE 14 2.750 2.630 2.750 +0.150 CDN REAL ESTATE UN REF.UN 10 48.200 47.840 47.850 +0.080 RIOCAN REIT PR. SERIES C REI.PR.C 2 26.100 26.100 26.100 0.000 RIOCAN REAL EST UN REI.UN 230 29.180 28.710 28.810 +0.040 REITMANS CANADA LTD. CL.A NV RET.A 23 8.240 7.970 8.240 +0.330 RICHMONT MINES RIC 27 4.330 3.900 3.920 -0.370 RIO ALTO MINING LIMITED RIO 173 3.320 3.090 3.120 -0.110 REDKNEE SOLUTIONS INC. RKN 58 3.610 3.550 3.600 +0.010 ROCKY MOUNTAIN DEALERSHIPS INC. RME 2 8.620 8.510 8.510 -0.590 RETROCOM REIT RMM.UN 27 4.090 4.040 4.050 0.000 RMP ENERGY INC. RMP 144 3.980 3.780 3.880 -0.080 RUBICON MINERALS CORP. RMX 150 1.400 1.300 1.320 -0.020 TRANSALTA RENEWABLES INC. RNW 29 12.050 12.020 12.050 +0.080 ROXGOLD INC. ROG 5 0.650 0.650 0.650 +0.100 RONA INC. RON 22 13.300 13.110 13.110 -0.120 REPLICEL LIFE SCIENCES INC. RP 5 0.400 0.400 0.400 +0.100 RED PINE EXPLORATION INC. RPX 400 0.025 0.025 0.025 +0.005 RAGING RIVER EXPLORATION INC. RRX 255 6.730 6.550 6.650 +0.060 ROGERS SUGAR INC. RSI 35 4.480 4.450 4.480 +0.050 ARTEK EXPLORATION LTD. RTK 18 1.650 1.550 1.590 -0.030 RUSSEL METALS RUS 35 23.690 23.060 23.140 -0.030 ROYAL BANK OF CANADA RY 68 77.270 75.980 76.610 -0.200 RBC PR SERIES AZ RY.PR.Z 2 25.670 25.670 25.670 -0.170 SHERRITT INTL RV S 124 2.450 2.260 2.340 -0.190 SAPUTO INC. SAP 53 34.010 33.910 33.940 -0.390 SABINA GOLD & SILVER CORP. SBB 10 0.355 0.355 0.355 +0.015 SHAWCOR LTD SCL 76 38.210 37.720 37.800 -0.250 SPROTT RESOURCE CORP SCP 39 1.700 1.640 1.640 -0.040 STRAD ENERGY SERVICES LTD. SDY 3 3.410 3.400 3.400 -0.050 SEABRIDGE GOLD INC. SEA 11 11.830 10.880 10.960 -0.580 SECURE ENERGY SERVICES INC. SES 394 13.350 12.870 13.120 -0.220 SPROTT STRATEGIC FIXED INCOME FUND SFI.UN 1 7.650 7.650 7.650 +0.220 SURGE ENERGY INC. SGY 608 2.550 2.440 2.480 -0.050 SPROTT INC SII 39 2.790 2.760 2.780 +0.080 STELLA JONES INC SJ 8 33.520 33.430 33.430 +0.230 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 148 31.690 31.040 31.290 +0.020 SUN LIFE FINANCIAL INC. SLF 132 40.620 39.670 39.950 -0.100 SOLITARIO EXPL & RYLTY CORP. SLR 10 0.990 0.990 0.990 +0.150 SILVER WHEATON CORP. SLW 129 27.630 26.610 26.860 -0.370 SEMAFO J SMF 1709 3.950 3.580 3.620 -0.210 SNC-LAVALIN SV SNC 16 41.490 41.160 41.200 +0.260 SHAMARAN PETROLEUM CORP. SNM 875 0.115 0.115 0.115 -0.080 STUART OLSON INC. SOX 1 6.610 6.610 6.610 -0.150 SUPERIOR PLUS CORP. SPB 72 11.620 11.430 11.550 -0.020 SPARTAN ENERGY CORP. SPE 1046 2.460 2.270 2.400 0.000 STORM RESOURCES LTD. SRX 109 3.250 3.150 3.250 -0.030 SANDSTORM GOLD LTD. SSL 49 4.750 4.440 4.500 -0.240 SILVER STANDARD RES INC. SSO 118 8.070 7.400 7.510 -0.020 STUDENT TRANSPORTATION INC. COMMON STB 7 7.050 6.970 6.970 -0.030 STANTEC INC STN 58 30.290 29.310 29.650 -0.090 SUNCOR ENERGY INC. SU 751 35.420 34.100 34.810 +0.500 SOLIUM CAPITAL INC. SUM 7 7.000 7.000 7.000 -0.100 SANDVINE CORPORATION SVC 69 3.240 3.160 3.240 +0.100 SILVERCREST MINES INC SVL 4 1.680 1.600 1.650 0.000 SILVERCORP METALS INC. SVM 41 1.860 1.760 1.790 -0.070 SAVANNA ENERGY SERVICES CORP SVY 122 2.870 2.700 2.790 -0.030 SIERRA WIRELESS SW 18 54.430 51.800 52.270 -0.450 SUPREMEX INC. SXP 7 3.080 3.080 3.080 +0.040 TELUS CORPORATION T 7 42.530 42.120 42.400 +0.560 TRANSALTA CORPORATION TA 82 10.980 10.810 10.870 -0.020 TWIN BUTTE ENERGY LTD. TBE 5 0.680 0.680 0.680 -0.040 TECK RESOURCES LTD. CL.B SV TCK.B 449 15.510 14.490 14.680 -0.920 TRANSCONTINENTAL INC. CL A SV TCL.A 32 15.980 15.470 15.820 +0.320 THOMPSON CREEK METALS COMPANY TCM 13 1.660 1.610 1.660 -0.090 TRICON CAPITAL GROUP INC. TCN 24 9.250 9.160 9.180 +0.020 TRICAN WELL TCW 170 5.490 5.210 5.310 -0.140 TORONTO-DOMINION BANK TD 131 52.590 51.300 51.870 -0.130 TD BANK PR SERIES 5 TD.PF.C 1 25.060 25.060 25.060 +0.020 TRINIDAD DRILLING LTD. TDG 111 4.510 4.260 4.300 -0.230 TOSCANA ENERGY INCOME CORPORATION TEI 1 9.750 9.750 9.750 -0.450 TRILOGY ENERGY CORP. TET 258 7.020 6.550 6.820 +0.010 TRANSFORCE INC. TFI 54 31.130 30.220 30.550 +0.680 TRANSGLOBE J TGL 84 3.600 3.400 3.430 -0.050 TERANGA GOLD CORPORATION TGZ 35 0.530 0.510 0.510 -0.020 TAHOE RESOURCES INC. THO 11 18.050 17.390 17.440 -0.060 TOROMONT IND TIH 15 27.700 27.270 27.390 +0.150 TEKMIRA PHAMACEUTICALS CORP TKM 6 30.020 29.270 29.270 -0.420 TASEKO MINES LTD. TKO 16 1.160 1.160 1.160 -0.040 TALISMAN ENERGY INC. TLM 944 9.030 8.970 8.980 0.000 THERALASE TECHNOLOGIES INC TLT 5 0.490 0.490 0.490 0.000 TEMBEC INC. TMB 3 2.800 2.800 2.800 +0.020 TIMMINS GOLD CORP TMM 203 1.390 1.330 1.330 -0.040 TORC OIL & GAS LTD. TOG 109 7.050 6.670 6.800 -0.230 TOTAL ENERGY SERVICES INC. TOT 9 12.560 12.420 12.420 -0.130 TOURMALINE OIL CORP. TOU 12 35.820 35.270 35.820 -0.050 TEMPLE HOTELS INC. TPH 78 3.170 3.110 3.110 -0.110 THOMSON REUTERS CORP. TRI 95 47.150 46.300 46.490 +0.160 TRANSCANADA CORPORATION TRP 52 53.990 52.320 52.500 -1.230 TRANSCANADA CORP. PR. SER. 1 TRP.PR.A 1 21.700 21.700 21.700 +1.200 TURQUOISE HILL RESOURCES LTD. TRQ 1711 3.470 3.320 3.340 -0.210 TRIBUTE PHARMACEUTICALS CANADA INC. TRX 135 0.620 0.620 0.620 0.000 TRANSAT A.T. INC. CLASS B TRZ.B 3 8.480 8.460 8.460 +0.110 TREVALI MINING CORPORATION TV 445 1.060 1.040 1.060 +0.010 TAMARACK VALLEY ENERGY LTD. TVE 83 2.880 2.810 2.860 -0.130 TOREX GOLD RESOURCES INC. TXG 1519 1.590 1.460 1.480 -0.070 TREZ CAPITAL SENIOR MORTGAGE INV CORP. TZS 10 7.880 7.880 7.880 +0.410 TREZ CAPITAL MORTGAGE INV. CORP. TZZ 10 7.140 7.120 7.120 +0.040 URANIUM PARTICIPATION CORP. U 25 5.350 5.240 5.320 +0.070 UEX CORP UEX 260 0.275 0.270 0.275 -0.005 DOMTAR CORPORATION UFS 6 46.210 45.610 45.650 -0.130 UNI SELECT INC UNS 8 30.800 30.530 30.600 +0.100 U3O8 CORP UWE 170 0.040 0.040 0.040 0.000 VANGUARD CDN AGGREGATE BOND INDEX ETF VAB 15 25.950 25.880 25.920 +0.130 VERMILION ENERGY INC. VET 54 48.270 45.730 48.190 +1.590 VIRGINIA MINES INC. VGQ 1 15.400 15.400 15.400 -0.210 VICWEST INC VIC 12 12.500 12.500 12.500 -0.030 SEVEN GENERATIONS ENERGY LTD. VII 174 15.520 15.100 15.330 +0.030 VICTORIA GOLD CORP VIT 295 0.150 0.140 0.150 +0.050 5N PLUS INC. VNP 13 2.350 2.220 2.240 -0.050 VALENER INC. VNR 43 16.040 16.000 16.040 -0.010 VANADIUMCORP RESOURCE INC VRB 200 0.035 0.035 0.035 0.000 VERISANTE TECHNOLOGY INC. VRS 5 0.120 0.120 0.120 -0.065 VALEANT PHARMACEUTICALS INTL INC. VRX 17 189.150 186.360 189.150 +2.960 VERESEN INC. VSN 88 16.000 15.380 15.380 -0.570 VIXS SYSTEMS INC. VXS 1 1.560 1.560 1.560 -0.200 WHITECAP RESOURCES INC. WCP 263 10.080 9.800 10.030 +0.210 WESDOME GOLD MINES LTD. WDO 22 1.290 1.270 1.280 +0.080 THE WESTAIM CORPORATION WED 6 3.050 3.050 3.050 0.000 WESTERN FOREST PRODUCTS INC. WEF 5111 2.670 2.420 2.500 -0.190 WESTERNONE INC. WEQ 7 2.640 2.600 2.600 -0.080 WEST FRASER TIMBER WFT 90 65.220 63.540 64.490 -0.660 WI-LAN INC WIN 69 3.800 3.760 3.760 -0.020 WESTJET AIRLINES LTD. WJA 21 34.410 33.910 33.990 +0.190 WAJAX CORP WJX 15 24.040 23.660 23.850 -0.130 GEORGE WESTON LIMITED WN 46 97.440 96.280 97.000 +0.950 WESTERN ENERGY SVCS CORP WRG 21 5.240 5.090 5.120 -0.110 WSP GLOBAL INC. WSP 49 32.390 31.790 32.270 +0.620 WESTSHORE TERMINALS INVESTMENT CORP. WTE 7 31.960 31.350 31.470 -0.120 TMX GROUP LIMITED X 15 50.000 49.200 49.200 -0.880 iSHARES CANADIAN UNIVERSE BOND INDEX ETF XBB 26 31.920 31.900 31.900 +0.070 iSHARES CANADIAN CORPORATE BD INDEX ETF XCB 25 21.660 21.610 21.620 +0.020 XTREME DRILLING AND COIL SERVICES CORP. XDC 1 1.820 1.820 1.820 +0.020 iSHARES CANADIAN SELECT DIVIDEND INDEX E XDV 9 24.010 23.670 23.720 -0.910 iSHARES S&P/TSX CAPPED ENERGY INDEX ETF XEG 428 12.710 12.550 12.610 +0.030 iSHARES S&P/TSX CAPPED FINANCIALS INDEX XFN 35 30.080 29.850 30.040 -0.010 iSHARES S&P/TSX GLOBAL GOLD INDEX ETF XGD 488 11.000 10.250 10.320 -0.530 iSHARES CORE S&P/TSX CAPPED COMP IND ETF XIC 19 22.620 22.320 22.320 -0.250 iSHARES S&P/TSX 60 INDEX ETF XIU 1726 21.160 20.680 20.850 -0.120 iSHARES S&P/TSX CAPPED MATS INDEX ETF XMA 29 12.700 12.360 12.360 -0.520 iSHARES S&P/TSX CAPPED REIT INDEX ETF XRE 27 17.180 17.100 17.100 0.000 iSHARES CDN SHORT TERM BOND INDEX ETF XSB 13 28.680 28.670 28.680 +0.020 SIRIUS XM CANADA HOLDINGS INC. SV XSR 110 6.200 6.050 6.080 +0.550 XTRA-GOLD RESOURCES CORP XTG 218 0.120 0.120 0.120 -0.015 iSHARES DIVERSIFIED MONTHLY INCOME ETF XTR 3 12.040 12.040 12.040 -0.030 YELLOW PAGES LIMITED Y 1 18.910 18.910 18.910 -0.110 MACUSANI YELLOWCAKE INC YEL 10 0.040 0.040 0.040 -0.005 YAMANA GOLD INC YRI 3833 5.370 4.840 4.920 -0.750 BMO AGGREGATE BOND INDEX ETF ZAG 4 16.070 16.060 16.070 +0.060 ZARGON OIL & GAS LTD. ZAR 39 3.640 3.540 3.590 -0.230 BMO S&P/TSX CAPPED COMPOSITE INDEX ETF ZCN 54 19.380 19.130 19.130 -0.060 BMO SHORT CORPORATE BOND INDEX ETF ZCS 34 14.790 14.790 14.790 +0.020 BMO CANADIAN DIVIDEND ETF ZDV 20 16.850 16.720 16.720 -0.300 BMO S&P/TSX EQUAL WEIGHT BANKS INDEX ETF ZEB 383 22.270 21.830 22.060 -0.050 ZENYATTA VENTURES LTD. ZEN 11 1.370 1.370 1.370 -0.090 BMO S&P/TSX LADDERED PREF SHARE IND ETF ZPR 9 13.940 13.940 13.940 +0.150 BMO COVERED CALL UTILITIES ETF ZWU 6 14.970 14.970 14.970 -0.140 Trades: 26,036 Total Volume: 11,856,755 Total Value: $101,140,785 Advanced: 223 Declined: 306 Unchanged: 3,778 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.