Pure Trading Daily Market Summary January 16 2015 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDTL REAL ESTATE TR AAR.UN 157 4.650 4.600 4.640 +0.070 ADVANTAGE OIL & GAS LTD. AAV 48 5.690 5.410 5.680 +0.370 ABSOLUTE SOFTWARE CORP. ABT 1 8.000 8.000 8.000 0.000 BARRICK GOLD CORPORATION ABX 404 14.270 13.830 14.070 +0.470 AIR CANADA AC 83 11.900 11.740 11.900 +0.020 AMICA MATURE ACC 1 7.070 7.070 7.070 +0.080 ATCO LTD. CL.I NV ACO.X 3 48.960 48.790 48.960 +0.740 AUTOCANADA INC. ACQ 77 42.490 41.710 42.460 +1.380 ALARIS ROYALTY CORP AD 14 34.600 34.200 34.600 +0.040 AGNICO EAGLE MINES LIMITED AEM 41 39.390 38.590 39.060 +1.510 ARGENT ENERGY TRUST AET.UN 15 0.660 0.660 0.660 0.000 AG GROWTH INTERNATIONAL INC. AFN 2 54.160 53.710 53.710 +0.170 AGF MANAGEMENT LTD. CL.B NV AGF.B 95 7.640 7.410 7.490 -0.010 ALAMOS GOLD INC. AGI 61 9.860 9.600 9.780 +0.360 AGRIUM INC AGU 4 119.080 117.470 119.080 +2.150 ALTUS GROUP LIMITED AIF 5 20.480 20.250 20.480 -0.390 AIMIA INC. AIM 22 13.720 13.370 13.640 +0.210 ASANKO GOLD INC. AKG 65 2.130 2.060 2.060 +0.020 ALTAGAS LTD. ALA 14 41.110 40.280 40.620 +1.360 ALGOMA CENTRAL CORP 6.00% 31MAR18 ALC.DB 10 113.500 113.500 113.500 +0.250 ALTIUS MINERALS CORP. ALS 10 13.710 13.330 13.710 +0.400 ANFIELD NICKEL CORP. ANF 20 0.780 0.780 0.780 -0.120 AINSWORTH LUMBER CO. LTD ANS 6 3.160 3.160 3.160 +0.010 AFRICA OIL CORP AOI 32 2.490 2.420 2.440 +0.010 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 30 39.740 39.230 39.260 -0.280 ALGONQUIN POWER & UTILITIES CORP. AQN 132 9.910 9.780 9.800 +0.030 ARGONAUT GOLD INC. AR 657 2.980 2.880 2.930 +0.050 AECON GROUP INC ARE 172 10.150 9.890 10.150 +0.310 ARCAN RESOURCES LTD. 6.25% 28FEB16 ARN.DB 80 37.000 36.000 36.500 -0.500 ARCAN RESOURCES LTD. 6.50% 31OCT18 ARN.DB.B 10 37.000 37.000 37.000 0.000 ARHT MEDIA INC. ART 15 0.510 0.510 0.510 0.000 ARC RESOURCES LTD. ARX 190 22.600 22.090 22.190 +0.230 ALACER GOLD CORP. ASR 8553 2.900 2.700 2.790 -0.090 ATS AUTOMATION ATA 5 14.650 14.510 14.510 +0.230 ATAC RESOURCES LTD ATC 40 0.620 0.610 0.610 +0.010 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 101 45.310 44.830 45.000 -0.020 ANTIBE THERAPEUTICS INC. ATE 230 0.065 0.060 0.060 -0.540 ATHABASCA OIL CORPORATION ATH 874 2.260 2.020 2.230 +0.250 ATNA RES J ATN 110 0.085 0.085 0.085 0.000 ATLANTIC POWER CORP. ATP 16 3.230 3.170 3.200 +0.070 AURICO GOLD INC. AUQ 182 4.940 4.760 4.790 -0.120 AVIGILON CORPORATION AVO 11 17.220 16.930 16.930 +0.020 A&W REVENUE ROYALTIES INCOME FUND AW.UN 2 26.210 26.150 26.150 +0.320 ARTIS REIT AX.UN 68 15.220 14.960 15.190 +0.170 ANDERSON ENERGY LTD. 7.50% 31JAN16 AXL.DB 20 69.500 69.500 69.500 -1.000 AMAYA INC. AYA 21 33.010 31.670 33.010 +1.460 BADGER DAYLIGHTING LTD. BAD 67 21.730 21.320 21.590 +0.630 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 14 61.730 61.170 61.700 +0.100 BROOKFIELD ASSET MGMT A PR SER 42 BAM.PF.G 529 26.000 25.920 26.000 +0.370 BLACKBERRY LIMITED BB 22 12.390 12.230 12.230 +0.190 BOMBARDIER INC. CL. B SV BBD.B 6884 3.120 2.700 2.900 -0.170 COTT CORP BCB 918 9.040 8.970 9.040 +0.090 BCE INC. BCE 66 57.270 55.120 56.840 +1.570 BCE SER AG 1ST PREF. BCE.PR.G 5 20.990 20.990 20.990 -0.210 BCE INC. 1ST PR SERIES AQ BCE.PR.Q 5 25.500 25.500 25.500 +0.100 BEAR CREEK MINING CORP BCM 19 1.660 1.600 1.660 +0.070 BLACK DIAMOND GROUP LIMITED BDI 94 10.580 10.390 10.440 +0.140 BIRD CONSTRUCTION INC. BDT 6 10.630 10.420 10.630 +0.410 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 13 63.580 62.700 63.060 -0.190 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 5 39.230 38.850 38.920 +0.960 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 25 35.220 34.600 35.160 +0.620 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 2 51.410 51.410 51.410 +0.080 BIRCHCLIFF ENERGY LTD. BIR 182 7.210 7.020 7.090 +0.160 BALLARD POWER SYSTEMS INC BLD 4 1.910 1.890 1.900 -0.100 BORALEX INC. BLX 26 12.860 12.830 12.840 +0.110 BANK OF MONTREAL BMO 47 76.000 74.740 75.590 +0.330 BMO 5 YR CL B PR SERIES 27 BMO.PR.S 171 25.530 25.500 25.530 0.000 BMO 5 YR B PR SERIES 29 BMO.PR.T 504 25.320 25.320 25.320 +0.110 BONTERRA ENERGY CORP. BNE 23 39.370 37.730 39.060 +3.790 BANKERS PETROLEUM LTD. BNK 895 2.760 2.520 2.680 +0.240 BONAVISTA ENERGY CORPORATION BNP 114 6.700 6.390 6.630 +0.390 BANK OF NOVA SCOTIA BNS 280 61.960 61.000 61.550 +0.250 BNS NON-CUM PREF SHS SER 14 BNS.PR.L 1 25.700 25.700 25.700 -0.050 BNS PREF SHARES SERIES 16 BNS.PR.N 1 25.750 25.750 25.750 0.000 BANK OF NOVA SCOTIA 5 YR PR SER 22 BNS.PR.R 312 25.600 25.600 25.600 -0.100 AMERICAS PETROGAS INC. BOE 165 0.200 0.200 0.200 +0.010 BROOKFIELD OFFICE PPTY INC. AAA PR SER T BPO.PR.T 1 25.400 25.400 25.400 -0.050 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 10 28.970 28.920 28.930 +0.150 BELO SUN MINING CORP. BSX 5 0.250 0.250 0.250 0.000 BAYTEX ENERGY CORP. BTE 39 18.850 17.770 18.830 +1.990 B2GOLD CORP. BTO 1036 2.540 2.400 2.500 +0.120 BELLATRIX EXPLORATION LTD BXE 319 3.310 3.130 3.300 +0.220 CAE INC CAE 55 14.740 14.580 14.630 -0.130 CANAM GROUP INC. CAM 11 10.400 9.980 10.400 +0.200 CDN APARTMENT UN CAR.UN 18 27.320 27.150 27.240 +0.160 CASCADES INC CAS 26 7.170 7.090 7.130 +0.010 CORTEX BUSINESS SOLUTIONS INC CBX 580 0.090 0.090 0.090 -0.005 COGECO CABLE INC. SV CCA 24 73.200 72.220 72.230 -1.730 CCL INDUSTRIES INC. CL. B NV CCL.B 4 118.800 117.800 118.800 -0.110 CAMECO CORP CCO 45 17.210 17.050 17.180 +0.420 CATAMARAN CORPORATION CCT 11 61.040 59.340 61.040 +2.170 CANELSON DRILLING INC CDI 38 3.900 3.550 3.870 +0.430 CEIBA ENERGY SERVICES INC. CEB 50 0.540 0.540 0.540 -0.070 CENTAMIN PLC. CEE 46 1.230 1.200 1.230 +0.050 CENTRAL FUND OF CANADA LTD. CL.A NV CEF.A 10 15.450 15.420 15.440 +0.840 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 322 5.520 4.980 5.480 +0.610 CANACCORD GENUITY GROUP INC. CF 21 7.180 7.090 7.120 -0.060 CARFINCO FINANCIAL GROUP INC. CFN 22 8.350 8.350 8.350 -0.220 CANFOR CORP CFP 41 27.460 26.810 26.910 -0.280 CALFRAC WELL SERVICES LTD. CFW 240 9.010 8.760 8.930 +0.410 CANFOR PULP PRODUCTS INC. CFX 2 14.610 14.610 14.610 -0.010 CENTERRA GOLD INC. CG 320 6.990 6.590 6.820 0.000 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 64 2.170 2.060 2.070 -0.020 CARLISLE GOLDFIELDS LIMITED CGJ 100 0.040 0.040 0.040 0.000 iSHARES GOLD BULLION ETF CGL 114 11.350 11.350 11.350 +1.010 COGECO INC. SV CGO 3 58.330 58.240 58.270 -1.430 CINEPLEX INC. CGX 14 45.190 45.070 45.190 -0.250 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 21 20.540 20.240 20.330 -0.090 CHOICE PROPERTIES REIT CHP.UN 2 10.480 10.480 10.480 +0.030 CHORUS AVIATION INC. CL B CHR.B 44 5.100 5.020 5.030 -0.100 CU INC. PR SERIES 4 CIU.PR.C 6 19.300 19.300 19.300 -1.700 CI FINANCIAL CORP. CIX 142 31.970 31.550 31.960 +0.470 CARDINAL ENERGY LTD. CJ 28 13.450 13.140 13.240 +0.640 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 32 21.900 21.470 21.900 +0.260 CHINOOK ENERGY INC. CKE 233 1.080 1.060 1.060 0.000 CELESTICA INC SV CLS 530 13.760 13.650 13.680 +0.010 CANADIAN IMPERIAL BANK OF COMMERCE CM 127 91.470 90.420 90.560 -1.080 CIBC RATE RESET CL A PR SER 39 CM.PR.O 2 25.340 25.340 25.340 +0.140 CIBC RESET PR SERIES 41 CM.PR.P 1000 25.100 25.090 25.100 +0.070 COMPUTER MODELLING GROUP LTD CMG 24 11.120 10.970 10.990 +0.060 CANACOL ENERGY LTD CNE 985 2.840 2.610 2.750 +0.300 CONTINENTAL GOLD LIMITED CNL 86 2.500 2.410 2.480 +0.060 CDN NATURAL RES CNQ 113 35.820 32.850 35.470 +2.780 CANADIAN NATIONAL RAILWAY CO. CNR 61 79.790 78.240 79.790 +1.200 CORO MINING CORP. COP 100 0.040 0.040 0.040 +0.005 CANADIAN OIL SANDS LIMITED COS 404 8.520 7.880 8.280 +0.650 COXE COMMODITY STRATEGY FD CL A UNITS COX.UN 14 7.690 7.650 7.690 +0.100 CANADIAN PACIFIC RAILWAY LIMITED CP 3 212.810 211.600 212.810 +1.170 CRESCENT POINT ENERGY CORP. CPG 1027 30.650 28.930 30.080 +1.630 CIPHER PHARMACEUTICALS INC. CPH 3 17.490 17.400 17.400 +0.430 CLAIM POST RESOURCES INC. CPS 10 0.050 0.050 0.050 0.000 CAPITAL POWER CORPORATION CPX 38 27.100 26.770 26.830 +0.080 CAPITAL POWER CORP PR SERIES 3 CPX.PR.C 7 22.840 22.540 22.790 +0.100 CEQUENCE ENERGY LTD. CQE 10 0.970 0.960 0.960 +0.030 CREW ENERGY INC CR 102 5.920 5.450 5.900 +0.610 CRH MEDICAL CORPORATION CRH 82 2.180 2.120 2.180 0.000 CLAUDE RES CRJ 5 0.370 0.370 0.370 +0.030 CROCODILE GOLD CORP. CRK 610 0.215 0.210 0.210 +0.035 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 28 13.250 13.190 13.210 +0.120 CAPSTONE MINING CORP. CS 794 1.330 1.270 1.300 +0.060 CAPSTONE INFRASTRUCTURE CORP. CSE 54 3.300 3.220 3.290 +0.050 CHARTWELL RETIREMENT RESIDENCES CSH.UN 19 12.390 12.280 12.300 +0.010 CONSTELLATION SOFTWARE INC. CSU 24 342.030 335.320 341.020 +6.070 CANADIAN TIRE CORPORATION CL. A NV CTC.A 33 120.760 119.210 120.030 +0.480 CYNAPSUS THERAPEUTICS INC. CTH 28 1.240 1.230 1.240 +0.010 CANADIAN UTILITIES LTD. CL.A NV CU 278 43.640 42.890 43.510 +0.850 COMINAR R E UN CUF.UN 111 19.340 19.130 19.210 +0.010 COPPER MINING CORPORATION CUM 635 1.280 1.230 1.280 +0.090 CANEXUS CORPORATION CUS 60 2.600 2.450 2.600 +0.170 CANEXUS CORPORATION 6% 31DEC20 CUS.DB.C 430 83.000 83.000 83.000 +0.500 CANEXUS CORP. 6.5% 31DEC21 CUS.DB.D 20 83.000 82.000 83.000 +1.000 CENOVUS ENERGY INC. CVE 33 24.640 23.440 24.640 +1.340 CALVALLEY PETROLEUM INC. CVI.A 10 0.850 0.850 0.850 -0.050 CDN WESTERN BANK CWB 39 27.930 27.500 27.740 -0.270 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 19 30.410 29.990 29.990 -0.110 CONCORDIA HEALTHCARE CORP. CXR 36 51.830 49.000 51.830 +3.180 DREAM OFFICE REIT 5.5% 31MAR17 D.DB.H 10 102.500 102.500 102.500 -1.220 DREAM OFFICE REIT D.UN 34 26.940 26.610 26.810 -0.040 DUNDEE CORP. CL.A SV DC.A 21 12.580 12.400 12.500 +0.170 DIRECTCASH PAYMENTS INC. DCI 2 18.100 18.020 18.100 -1.160 DOMINION DIAMOND CORPORATION DDC 34 19.560 19.010 19.310 +0.540 DELPHI ENERGY CORP. DEE 80 1.320 1.260 1.300 +0.070 DETOUR GOLD CORP. DGC 476 13.000 12.590 12.670 +0.380 DH CORPORATION DH 19 35.160 34.980 35.050 -0.090 DH CORPORATION 6% 30SEP18 DH.DB 20 127.250 127.250 127.250 -0.750 DHX MEDIA LTD. COMMON VOTING DHX.B 10 9.230 9.000 9.050 -0.010 DOREL INDUSTRIES INC. CL.B SV DII.B 1 40.960 40.960 40.960 +0.260 DREAM INDUSTRIAL REIT DIR.UN 37 8.920 8.830 8.920 +0.140 DIVERSIFIED ROYALTY CORP. DIV 66 2.750 2.730 2.750 +0.070 HORIZONS US DOLLAR CURRENCY ETF USD DLR.U 149 10.000 10.000 10.000 +0.010 DENISON MINES CORP DML 1137 1.090 1.060 1.090 +0.040 DOLLARAMA INC. DOL 62 59.490 58.490 58.800 +0.230 BRP INC. DOO 7 22.840 22.760 22.810 +0.310 DUNDEE PRECIOUS METALS INC. DPM 992 3.140 2.920 3.120 +0.310 MEDICAL FACILITIES CORP. DR 1 19.320 19.320 19.320 +0.420 DREAM HARD ASSET ALT TRUST DRA.UN 2 6.670 6.670 6.670 +0.040 DREAM GLOBAL REIT DRG.UN 170 8.870 8.780 8.820 +0.040 DREAM UNLIMITED CORP. DRM 3 8.940 8.800 8.940 +0.230 DIRTT ENVIRONMENTAL SOLUTIONS LTD. DRT 24 3.930 3.920 3.920 +0.030 DESCARTES SYS DSG 42 18.050 17.870 17.990 +0.130 DEETHREE EXPLORATION LTD. DTX 20 4.950 4.700 4.940 +0.540 ENCANA CORP. ECA 91 16.350 15.480 16.310 +0.990 ENERCARE INC. ECI 12 14.320 14.070 14.160 -0.200 ENDEAVOUR SILVER CORP. EDR 36 3.280 3.090 3.230 +0.180 ENDEAVOUR MINING CORPORATION EDV 115 0.610 0.590 0.600 +0.060 ELEMENT FINANCIAL CORPORATION EFN 69 13.620 13.270 13.620 +0.290 ELEMENT FIN CORP 5 YR PR SER E EFN.PR.E 4 25.300 25.300 25.300 -0.390 ENERFLEX LTD. EFX 21 15.410 15.070 15.320 +0.050 EASYHOME LTD. EH 5 17.610 17.490 17.610 +0.500 EXCHANGE INCOME CORPORATION EIF 27 22.450 21.060 21.440 -0.820 CANOE EIT INCOME FUND TRUST EIT.UN 15 12.180 12.060 12.180 +0.120 ELDORADO GOLD ELD 280 9.000 8.680 8.790 +0.220 EASTERN PLATINUM LIMITED ELR 15 1.440 1.390 1.390 -0.010 ELKWATER RESOURCES LTD ELW 280 0.120 0.115 0.115 +0.020 EMERA INCORPORATED EMA 74 40.670 40.000 40.510 +0.410 EMPIRE COMPANY LTD. CL.A NV EMP.A 16 88.230 86.870 87.060 -1.400 ENBRIDGE INC ENB 21 56.460 54.300 56.460 +2.510 ENBRIDGE INC. PR SERIES 9 ENB.PF.A 2 24.250 24.250 24.250 +0.640 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 12 40.290 39.230 40.250 +1.270 EASTMAIN RES J ER 25 0.280 0.280 0.280 +0.025 ENERPLUS CORPORATION ERF 84 10.860 10.510 10.830 +0.790 ENSIGN ENERGY SERVICES INC. ESI 49 10.240 9.710 10.180 +0.680 ESSENTIAL ENERGY SERVICES LTD. ESN 36 1.350 1.300 1.350 -0.010 ESPIAL GROUP INC. ESP 5 2.280 2.240 2.250 +0.250 EXTENDICARE INC. EXE 43 6.500 6.370 6.500 +0.100 FIRST CAPITAL REALTY INC. FCR 14 19.290 19.130 19.250 +0.050 FISSION URANIUM CORP. FCU 559 1.170 1.120 1.170 +0.040 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 5 605.230 603.050 604.050 -13.280 iSHARES CDN FIN MONTHLY INCOME ETF FIE 114 6.950 6.920 6.950 0.000 FIRST QUANTUM J FM 750 13.290 12.100 13.270 +1.320 FOCUS GRAPHITE INC. FMS 5 0.455 0.455 0.455 -0.045 FIRST NATIONAL FINANCIAL CORPORATION FN 1 21.750 21.750 21.750 0.000 FRANCO-NEVADA CORPORATION FNV 69 66.470 65.180 65.790 +1.770 FRANCO-NEVADA CORP. A WTS. FNV.WT.A 6 12.150 11.950 12.150 +0.400 FIRST MAJESTIC SILVER CORP FR 85 7.540 7.340 7.460 +0.380 CANYON SERVICES GROUP INC. FRC 36 7.710 7.250 7.530 +0.280 FREEHOLD ROYALTIES LTD. FRU 48 17.230 16.780 17.230 +0.860 FIRSTSERVICE CORPORATION SV FSV 13 62.710 61.450 62.710 +1.270 FORTIS INC FTS 77 40.480 39.720 40.360 +0.490 FORTIS INC. 1ST PR SER K FTS.PR.K 1 25.440 25.440 25.440 +0.740 FORTIS INC. FXD RATE PR SERIES M FTS.PR.M 1 25.590 25.590 25.590 +0.290 FINNING INTL FTT 60 20.960 20.550 20.670 -0.280 FORTUNA SILVER MINES INC FVI 65 5.850 5.610 5.690 -0.010 GOLDCORP INC G 1300 28.640 27.730 28.480 +1.250 GABRIEL RES J GBU 20 0.730 0.700 0.700 +0.020 GREAT CANADIAN GAMING CORP GC 4 20.720 20.330 20.720 +0.510 GIBSON ENERGY INC. GEI 83 24.420 23.270 24.000 +0.790 GAMEHOST INC. GH 4 13.100 13.100 13.100 -0.800 CGI GROUP INC. CL.A SV GIB.A 13 46.610 45.430 46.610 +0.770 GILDAN ACTIVEWEAR INC. GIL 16 66.000 65.130 66.000 +1.020 GLENTEL INC GLN 12 25.050 25.050 25.050 +0.050 BSM TECHNOLGIES INC GPS 7 1.260 1.200 1.260 +0.070 GRANITE REIT GRT.UN 1 44.300 44.300 44.300 +0.020 GLUSKIN SHEFF + ASSOCIATES INC. GS 3 26.860 26.670 26.860 +1.400 GRAN TIERRA ENERGY INC GTE 644 4.340 4.000 4.270 +0.390 KNIGHT THERAPEUTICS INC. GUD 13 7.440 7.370 7.440 +0.090 GUYANA GOLDFIELDS INC GUY 84 3.230 3.160 3.230 +0.080 GREAT WESTERN MINERALS GRP GWG 10 0.040 0.040 0.040 0.000 GREAT-WEST LIFECO INC GWO 33 31.450 31.210 31.450 +0.120 GREAT-WEST LIFECO INC. 5.80% PR SER M GWO.PR.M 13 26.300 26.300 26.300 -0.100 GEAR ENERGY LTD GXE 44 1.770 1.600 1.760 +0.080 GUESTLOGIX INC GXI 30 0.740 0.740 0.740 -0.010 HUDSON S BAY COMPANY HBC 86 24.250 23.950 23.960 -0.380 HUDBAY MINERALS INC. HBM 200 8.630 8.280 8.550 +0.450 HOME CAPITAL GROUP INC. HCG 20 40.000 39.520 39.860 -0.640 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 145 3.560 3.420 3.550 +0.380 HORIZONS ACTIVE FLOATING RATE BOND ETF C HFR 44 10.170 10.150 10.170 +0.020 HORIZONS BETAPRO S&P/TSX 60 INVERSE ETF HIX 47 8.350 8.350 8.350 +0.100 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 107 9.760 9.760 9.760 +0.720 HORIZON NORTH LOGISTICS HNL 107 2.320 2.150 2.170 -0.040 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 2956 13.850 12.710 12.880 -1.450 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 1473 8.990 8.450 8.960 +6.910 H & R REAL EST UN HR.UN 79 23.490 23.070 23.300 +0.160 HUSKY ENERGY INC. HSE 39 26.840 25.870 26.420 +0.910 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 241 5.360 5.170 5.170 -0.140 HORIZONS S&P/TSX 60 INDEX ETF HXT 156 26.600 26.140 26.600 +0.410 ITHACA ENERGY INC IAE 305 1.270 1.160 1.270 +0.160 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 22 40.570 40.140 40.300 -0.380 INTEGRA GOLD CORP. ICG 535 0.260 0.245 0.260 +0.020 INTACT FINANCIAL CORPORATION IFC 24 83.490 82.820 82.820 -0.450 INTACT FINANCIAL CORP. CL A SER 1 IFC.PR.A 5 22.100 21.830 22.080 -1.280 INTERFOR CORPORATION IFP 20 19.560 19.340 19.350 +0.050 IGM FINANCIAL INC. IGM 12 43.450 43.370 43.450 +0.030 IMPERIAL METALS CORP. III 12 9.060 8.810 8.960 +0.150 IKKUMA RESOURCES CORP IKM 650 0.860 0.850 0.850 +0.010 IAMGOLD CORP IMG 107 3.810 3.630 3.660 +0.050 IMPERIAL OIL IMO 14 47.550 45.360 47.400 +2.270 IMAX CORP IMX 9 36.210 35.660 35.960 +0.180 INNERGEX RENEWABLE ENERGY INC. INE 13 11.450 11.370 11.430 +0.080 INNVEST REIT TRUST UNIT INN.UN 29 6.350 6.210 6.270 -0.030 INTER PIPELINE LTD. IPL 91 30.780 30.360 30.540 +0.090 THE INTERTAIN GROUP LIMITED IT 4 12.980 12.380 12.980 +0.430 INTERTAPE POLYMER ITP 14 18.970 18.680 18.930 +0.350 IVANHOE MINES LTD. IVN 579 1.090 1.030 1.070 +0.050 JUST ENERGY GROUP INC. JE 24 6.360 6.330 6.330 +0.090 KINROSS GOLD CORP K 3718 4.350 4.210 4.280 +0.090 KAMINAK GOLD CORP KAM 15 0.920 0.920 0.920 0.000 KLONDEX MINES LTD. KDX 14 2.360 2.350 2.350 +0.040 KELT EXPLORATION LTD. KEL 59 6.720 6.520 6.540 +0.250 KEYERA CORP. KEY 39 78.780 77.910 77.940 +0.910 KIRKLAND LAKE GOLD INC. KGI 36 4.420 4.260 4.260 +0.040 KILLAM PROPERTIES INC. KMP 2004 10.620 10.570 10.610 +0.010 LOBLAW COMPANIES LIMITED L 576 60.000 59.530 59.530 -0.480 LAURENTIAN BANK LB 2 47.050 47.020 47.050 -0.160 LEGACY OIL AND GAS INC. LEG 4265 1.480 1.320 1.410 +0.120 LABRADOR IRON ORE ROYALTY CORPORATION LIF 61 17.630 17.450 17.480 +0.320 LIQUOR STORES N.A. LTD. LIQ 17 15.130 14.800 15.000 +0.200 LED MEDICAL DIAGNOSTICS INC. LMD 50 0.290 0.290 0.290 -0.025 LUMENPULSE INC. LMP 2 15.740 15.740 15.740 -0.780 LINAMAR CORP LNR 28 65.940 65.000 65.670 +0.140 LONG RUN EXPLORATION LTD LRE 766 1.310 1.240 1.310 +0.110 LAKE SHORE GOLD CORP. LSG 60 0.980 0.980 0.980 +0.030 LIGHTSTREAM RESOURCES LTD. LTS 740 1.140 1.060 1.120 +0.080 LUCARA DIAMOND CORP LUC 135 1.810 1.750 1.810 +0.070 LUNDIN MINING CORP. LUN 13597 4.470 4.240 4.460 +0.320 LEISUREWORLD SENIOR CARE CORP LW 31 14.750 14.510 14.750 +0.210 LYDIAN INTERNATIONAL LTD LYD 290 0.560 0.550 0.550 -0.060 MAG SILVER CORP. MAG 43 10.240 9.990 10.080 -0.030 MAGELLAN AEROSPACE CORP. MAL 2 12.810 12.790 12.810 +0.050 MANITOBA TELECOM MBT 53 27.780 27.250 27.660 +0.640 MCCOY GLOBAL INC. MCB 1 3.400 3.400 3.400 +0.010 MAGOR CORPORATION MCC 145 0.095 0.095 0.095 0.000 MCW ENERGY GROUP LIMITED MCW 20 0.670 0.670 0.670 +0.090 MACDONALD DETTWILER MDA 2 90.850 90.800 90.850 -1.650 MAJOR DRILLING GRP MDI 44 5.980 5.480 5.980 +0.530 MEG ENERGY CORP. MEG 307 20.120 17.130 19.870 +3.010 MANULIFE FIN MFC 222 20.260 19.870 20.220 +0.320 MANULIFE FINANCIAL CORP RESET CL 1 SER 3 MFC.PR.F 1 22.000 22.000 22.000 -0.070 MANULIFE FNL CORP CL 1 PR SER 19 MFC.PR.N 3 25.240 25.240 25.240 +0.200 MAPLE LEAF FOODS MFI 38 19.480 19.350 19.380 0.000 MAGNA INTERNATIONAL INC. COMMON MG 79 111.670 109.120 111.530 +1.550 GENWORTH MI CANADA INC. MIC 40 32.130 31.520 32.030 +0.140 MART RESOURCES INC MMT 5 0.600 0.600 0.600 +0.050 MANDALAY RESOURCES CORP MND 270 1.000 0.990 1.000 +0.030 NORTHWEST INTER HEALTHCARE PROPE REIT MOB.UN 1833 2.000 1.960 2.000 +0.080 MOUNTAIN PROV J MPV 6 5.050 5.050 5.050 +0.140 MARQUEE ENERGY LTD. MQL 5 0.450 0.450 0.450 +0.005 MARTINREA INTERNATIONAL INC. MRE 26 9.150 9.050 9.150 -0.010 MORGUARD UN MRT.UN 7 18.030 17.800 17.800 -0.300 METRO INC. MRU 48 92.800 92.610 92.690 +0.230 MORNEAU SHEPELL INC. MSI 1 16.440 16.440 16.440 -0.220 MORNEAU SHEPELL INC. 5.75% 31MAR17 MSI.DB 20 113.250 113.250 113.250 -2.750 MERUS LABS INTERNATIONAL INC. MSL 5 1.750 1.730 1.750 +0.040 MILESTONE APARTMENTS REIT MST.UN 51 12.390 12.290 12.390 +0.140 TIMBERCREEK SENIOR MTGE INV CORP. MTG 2 8.780 8.750 8.780 +0.010 MULLEN GROUP LTD. MTL 76 19.200 18.420 19.200 +1.080 MCEWEN MINING INC. MUX 6 1.550 1.520 1.530 +0.030 MADALENA ENERGY INC. MVN 5 0.240 0.240 0.240 +0.005 METHANEX CORP MX 21 55.150 51.310 55.150 +2.290 NATIONAL BANK OF CANADA NA 110 45.090 44.500 44.680 -0.290 NATIONAL BK OF CDA PR SERIES 32 NA.PR.W 7 25.170 25.170 25.170 +0.130 NEWALTA CORPORATION NAL 33 13.980 13.520 13.750 +0.600 NORBORD INC. NBD 39 24.740 24.330 24.600 -0.320 NORTHERN BLIZZARD RES. INC. NBZ 2 8.500 8.470 8.500 +0.340 NEVADA COPPER CORP. NCU 1 1.330 1.330 1.330 +0.090 NEWSTRIKE CAPITAL INC. NES 2 NEW FLYER INDUSTIRES INC. NFI 4 12.960 12.960 12.960 +0.050 NOVAGOLD RES INC. NG 56 4.620 4.340 4.390 -0.100 NEW GOLD INC. NGD 221 5.800 5.280 5.500 +0.350 NOBILIS HEALTH CORP. NHC 142 4.300 4.050 4.290 +0.190 NORANDA INCOME FUND NIF.UN 47 2.300 2.210 2.260 +0.040 NEULION INC. NLN 115 1.280 1.210 1.280 -0.020 NORTH AMERICAN ENERGY PARTNERS INC. NOA 3 3.800 3.730 3.800 +0.500 NORDIC OIL&GAS LTD. NOG 400 0.005 0.005 0.005 -0.005 NORONT RES LTD NOT 100 0.255 0.255 0.255 -0.025 NORTHLAND POWER INC. NPI 14 16.540 16.350 16.360 +0.130 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 10 24.440 24.320 24.360 -0.050 NEVSUN RES J NSU 40 4.410 4.300 4.410 +0.210 NUVISTA ENERGY LTD. NVA 75 7.020 6.440 6.790 +0.470 THE NORTH WEST COMPANY INC. NWC 10 26.130 25.740 25.900 -0.160 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 3 9.350 9.340 9.350 +0.010 NYX GAMING GROUP LIMITED NYX 105 3.550 3.530 3.530 +0.030 ONEX CORPORATION SV OCX 28 68.550 67.620 68.540 -0.400 OCEANAGOLD CORP. OGC 648 2.350 2.260 2.270 +0.030 OSISKO GOLD ROYALTIES LTD. OR 56 18.290 17.690 17.840 +0.380 OPEN TEXT CORP OTC 30 69.830 69.210 69.780 +1.080 PRIMERO MINING CORP. P 46 5.580 5.380 5.460 +0.200 PAN AMERICAN J PAA 78 13.360 13.040 13.170 +0.340 PRECISION DRILLING CORPORATION PD 295 6.450 5.900 6.420 +0.530 N A PALLADIUM PDL 5 0.195 0.195 0.195 +0.010 PALADIN RESOURCES LTD. PDN 40 0.355 0.345 0.355 +0.020 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 93 34.010 32.460 33.910 +1.960 PREMIER GOLD MINES LTD. PG 181 2.290 2.210 2.230 +0.030 PEREGRINE DIAMONDS LTD. PGD 5 0.145 0.145 0.145 -0.005 PENGROWTH ENERGY CORPORATION PGF 378 3.680 3.540 3.640 +0.160 PENGROWTH ENGY CORP. 6.25% 31MAR17 PGF.DB.B 230 98.000 97.350 98.000 -1.750 PIMCO GLOBAL INCOME OPPORTUNITIES FUND PGI.UN 2 8.770 8.770 8.770 +0.030 PATIENT HOME MONITORING CORP. PHM 15 0.900 0.900 0.900 +0.030 PHX ENERGY SERVICES CORP. PHX 55 5.860 5.490 5.830 +0.410 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 65 25.160 24.790 24.820 -0.160 PARKLAND FUEL CORPORATION PKI 27 21.140 20.330 21.000 +0.560 PILOT GOLD INC. PLG 178 1.100 1.080 1.100 +0.030 PROMETIC LIFE SCIENCES INC. PLI 47 1.820 1.810 1.820 +0.010 PARALLEL ENERGY TRUST 6.50% 30JUN17 PLT.DB 470 48.000 44.000 45.300 -1.700 PARALLEL ENERGY TRUST PLT.UN 5 0.670 0.670 0.670 -0.010 PLAZA RETAIL REIT PLZ.UN 46 4.180 4.140 4.180 +0.080 PRISM MEDICAL LTD. PM 5 8.860 8.860 8.860 +0.020 PINECLIFF ENERGY INC. PNE 42 1.490 1.470 1.470 +0.010 PINETREE CAPITAL LTD PNP 75 0.110 0.110 0.110 0.000 PANORIENT ENERGY CORP. POE 10 1.700 1.700 1.700 0.000 POTASH CORPORATION OF SASKATCHEWAN INC POT 84 42.010 41.340 42.010 +0.120 PARAMOUNT RESOURCES LTD. POU 301 27.070 25.950 26.450 +0.820 POWER CORPORATION OF CANADA SV POW 4 29.530 29.500 29.530 -0.320 POWER CORP. PREFERRED SHARES SERIES B POW.PR.B 5 25.450 25.450 25.450 +0.250 PEMBINA PIPELINE CORPORATION PPL 37 38.120 37.350 38.090 +0.860 PAINTED PONY PETROLEUM LTD. PPY 57 7.970 7.570 7.580 +0.150 PROBE MINES LTD PRB 9 3.320 3.320 3.320 +0.040 PACIFIC RUBIALES ENERGY CORP PRE 419 4.730 4.400 4.410 -0.070 PERSEUS MINING LIMITED PRU 405 0.345 0.345 0.345 +0.015 PURPOSE HIGH INTEREST SAVINGS ETF PSA 10 50.030 50.030 50.030 +0.020 POWERSHARES 1-5 LAD INVT GR CORP BD ETF PSB 44 19.490 19.480 19.480 +0.070 PULSE SEISMIC INC. PSD 3 2.710 2.700 2.700 +0.110 PERFORMANCE SPORTS GROUP LTD PSG 4 22.900 22.900 22.900 -0.460 PASON SYSTEMS INC. PSI 119 18.890 17.770 18.870 +1.090 PRAIRIESKY ROYALTY LTD. PSK 766 26.660 24.620 26.000 +1.260 PETROAMERICA OIL CORP. PTA 65 0.155 0.155 0.155 +0.005 PLATINUM GROUP METALS LTD. PTM 45 0.580 0.580 0.580 +0.060 PRETIUM RESOURCES INC. PVG 94 9.030 8.570 8.660 -0.030 POWER FINANCIAL CORP. PWF 8 33.690 33.570 33.610 -0.100 POWER FIN SER A PR PWF.PR.A 3 19.530 19.530 19.530 +0.020 POWER FINANCIAL CORP 4.40% PR SER P PWF.PR.P 4 21.000 20.980 21.000 -0.670 PENN WEST PETROLEUM LTD. PWT 680 2.190 1.950 2.100 +0.200 PAREX RESOURCES INC. PXT 90 7.000 6.560 6.870 +0.510 BLACKPEARL RESOURCES INC. PXX 5 0.880 0.880 0.880 +0.040 QUEBECOR INC. CL.B SV QBR.B 345 32.180 31.590 32.050 +0.290 RESTAURANT BRANDS INTL INC. QSR 29 47.000 46.010 46.610 -0.490 RAMBLER METAL SAND MINING RAB 50 0.350 0.350 0.350 -0.060 RITCHIE BROS AUCTIONEERS INC. RBA 12 30.230 29.920 30.160 +0.330 R SPLIT III CORP. PR B SERIES 1 RBS.PR.B 8 13.910 13.910 13.910 +0.170 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 64 47.030 46.170 46.980 +0.740 ROCK ENERGY INC. RE 28 2.970 2.750 2.880 +0.310 CDN REAL ESTATE UN REF.UN 17 47.780 46.890 47.330 -0.210 RIOCAN REAL EST UN REI.UN 107 29.010 28.300 28.380 -0.290 REKO INTL GROUP REK 5 2.810 2.810 2.810 -0.010 RESERVOIR CAPITAL CORP REO 60 0.390 0.390 0.390 +0.030 REITMANS CANADA LTD. CL.A NV RET.A 13 8.110 7.960 8.090 0.000 OREX MINERALS INC. REX 25 0.270 0.270 0.270 0.000 ROYAL GOLD J RGL 1 86.800 86.800 86.800 +1.070 RICHMONT MINES RIC 288 4.190 3.990 4.000 -0.050 RIO ALTO MINING LIMITED RIO 127 3.420 3.290 3.300 0.000 REDKNEE SOLUTIONS INC. RKN 37 3.420 3.330 3.350 -0.090 RESERVOIR MINERALS INC. RMC 7 4.420 4.420 4.420 +0.590 RETROCOM REIT RMM.UN 18 4.070 4.040 4.060 +0.010 RMP ENERGY INC. RMP 141 4.310 3.910 4.230 +0.360 RUBICON MINERALS CORP. RMX 47 1.420 1.370 1.380 +0.010 TRANSALTA RENEWABLES INC. RNW 5 12.130 12.030 12.130 +0.030 RONA INC. RON 28 12.530 12.480 12.500 -0.100 RAVEN ROCK STRATEGIC INCOME FUND RRF.UN 20 7.780 7.780 7.780 -0.210 RAGING RIVER EXPLORATION INC. RRX 256 7.300 6.980 7.290 +0.540 ROGERS SUGAR INC. RSI 57 4.480 4.420 4.430 -0.050 ARTEK EXPLORATION LTD. RTK 32 1.630 1.590 1.610 +0.040 RUSSEL METALS RUS 27 23.170 22.770 23.110 +0.630 RUSSEL METALS INC. 7.75% 30SEP16 RUS.DB 50 105.500 105.500 105.500 -0.250 ROYAL BANK OF CANADA RY 99 75.810 74.840 75.450 +0.230 ROYAL BANK OF CANADA PRF SERIES AA RY.PR.A 4 25.520 25.470 25.520 +0.020 RBC NON-CUM FIRST PREF SHARES SER AG RY.PR.G 13 25.800 25.800 25.800 +0.020 RBC FIRST PREFERRED SERIES AL RY.PR.L 6 26.240 26.240 26.240 +0.040 RBC PR SERIES AZ RY.PR.Z 5 25.720 25.720 25.720 0.000 SHERRITT INTL RV S 1193 2.150 2.080 2.150 +0.060 SAPUTO INC. SAP 31 34.370 34.090 34.240 0.000 SABINA GOLD & SILVER CORP. SBB 5 0.365 0.365 0.365 +0.015 SEARS CANADA INC SCC 1 11.230 11.230 11.230 -1.090 SHAWCOR LTD SCL 201 38.740 37.850 38.740 +1.240 SPROTT RESOURCE CORP SCP 77 1.580 1.510 1.580 +0.070 SANTACRUZ SILVER MINING LTD. SCZ 55 0.300 0.300 0.300 -0.010 SEABRIDGE GOLD INC. SEA 12 11.400 11.190 11.400 +0.390 SMART EMPLOYEE BENEFITS INC. SEB 1600 0.450 0.450 0.450 -0.005 SECURE ENERGY SERVICES INC. SES 103 14.780 14.480 14.500 +0.750 SURGE ENERGY INC. SGY 426 2.980 2.760 2.900 +0.270 SPROTT INC SII 59 2.960 2.860 2.910 +0.060 SAVARIA CORP. SIS 5 4.280 4.280 4.280 +0.250 STELLA JONES INC SJ 32 33.550 33.300 33.550 +0.250 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 372 30.030 29.660 29.730 -0.410 SUN LIFE FINANCIAL INC. SLF 36 37.710 37.340 37.470 -0.030 SUN LIFE FINANCIAL INC. SER. 8R SLF.PR.G 5 20.000 19.870 19.870 -0.530 SILVER WHEATON CORP. SLW 136 28.370 27.610 27.880 +0.600 SEMAFO J SMF 252 4.040 3.880 3.910 +0.050 SNC-LAVALIN SV SNC 9 41.430 41.190 41.390 +0.470 SUPERIOR PLUS CORP. SPB 14 11.790 11.650 11.790 +0.270 SUPERIOR PLUS CORP. 6.0% 30JUN18 SPB.DB.F 80 102.250 101.900 101.900 -0.100 SPARTAN ENERGY CORP. SPE 818 2.550 2.340 2.430 +0.140 SCORPIO MINING CORP. SPM 160 0.210 0.205 0.205 -0.010 STORM RESOURCES LTD. SRX 31 3.470 3.380 3.410 +0.070 SANDSTORM GOLD LTD. SSL 19 5.000 4.830 4.860 +0.100 SILVER STANDARD RES INC. SSO 54 8.250 7.830 7.930 +0.310 SANDSPRING RESOURCES LTD. SSP 20 0.135 0.135 0.135 +0.040 STUDENT TRANSPORTATION INC. COMMON STB 12 7.080 7.050 7.080 +0.020 STANTEC INC STN 24 30.010 29.380 30.010 +0.880 SOUTHERN PACIFIC RESOURES CORP STP 100 0.005 0.005 0.005 -0.005 SUNCOR ENERGY INC. SU 71 35.960 34.600 35.960 +1.720 SANDVINE CORPORATION SVC 71 3.130 2.970 3.050 -0.030 SILVERCORP METALS INC. SVM 4 1.940 1.860 1.860 +0.010 SAVANNA ENERGY SERVICES CORP SVY 79 2.700 2.400 2.660 +0.100 SIERRA WIRELESS SW 46 48.350 45.570 47.560 -1.060 TELUS CORPORATION T 20 42.790 42.000 42.610 +0.520 TRANSALTA CORPORATION TA 55 11.120 11.040 11.120 +0.190 TAG OIL LTD TAO 7 1.540 1.510 1.510 -0.020 TWIN BUTTE ENERGY LTD. TBE 5 0.710 0.710 0.710 +0.020 TECK RESOURCES LTD. CL.B SV TCK.B 322 14.290 13.870 14.200 +0.610 TRANSCONTINENTAL INC. CL A SV TCL.A 51 15.610 15.450 15.490 -0.100 THOMPSON CREEK METALS COMPANY TCM 38 1.640 1.510 1.610 +0.170 TRICON CAPITAL GROUP INC. TCN 20 8.940 8.850 8.900 -0.090 TRICAN WELL TCW 388 5.750 5.230 5.700 +0.130 TORONTO-DOMINION BANK TD 356 50.350 49.710 50.160 +0.190 TD BANK PR SERIES 5 TD.PF.C 900 25.100 25.100 25.100 +0.030 TRINIDAD DRILLING LTD. TDG 97 4.960 4.700 4.890 +0.270 TOSCANA ENERGY INCOME CORPORATION TEI 1 9.160 9.160 9.160 +0.160 TRILOGY ENERGY CORP. TET 649 7.150 6.350 6.360 -0.960 TRANSFORCE INC. TFI 10 30.590 30.300 30.320 +0.070 TRANSGLOBE J TGL 80 3.660 3.500 3.620 +0.340 TRUE GOLD MINING INC. TGM 55 0.225 0.220 0.225 +0.005 TAHOE RESOURCES INC. THO 18 18.360 17.600 18.360 +1.390 TITANIUM CORP INC TIC 5 0.870 0.870 0.870 +0.250 TOROMONT IND TIH 25 27.440 27.200 27.250 +0.210 TEKMIRA PHAMACEUTICALS CORP TKM 8 28.900 27.770 28.830 +0.820 TASEKO MINES LTD. TKO 2 1.000 1.000 1.000 +0.010 TALISMAN ENERGY INC. TLM 1506 9.070 9.000 9.010 +0.020 TALISMAN ENERGY INC. PR SERIES 1 TLM.PR.A 7 23.490 23.490 23.490 +0.020 THERALASE TECHNOLOGIES INC TLT 15 0.485 0.485 0.485 +0.020 TEMBEC INC. TMB 3 2.760 2.730 2.740 -0.020 TIMBERCREEK MORTGAGE INVEST TMC 24 8.380 8.320 8.380 +0.030 TIMMINS GOLD CORP TMM 189 1.410 1.330 1.330 -0.020 TORC OIL & GAS LTD. TOG 136 7.880 6.980 7.710 +0.870 TOTAL ENERGY SERVICES INC. TOT 18 12.780 12.560 12.700 +0.160 TOURMALINE OIL CORP. TOU 64 39.010 37.590 38.050 +0.500 TEMPLE HOTELS INC. TPH 17 2.710 2.570 2.710 +0.110 THOMSON REUTERS CORP. TRI 92 47.680 46.500 47.680 +0.830 TRANSCANADA CORPORATION TRP 31 53.110 51.800 53.110 +1.220 TRANSCANADA CORP. PR. SER. 1 TRP.PR.A 14 20.450 20.450 20.450 -1.250 TURQUOISE HILL RESOURCES LTD. TRQ 333 3.280 3.240 3.270 +0.030 TRIBUTE PHARMACEUTICALS CANADA INC. TRX 5 0.570 0.570 0.570 -0.050 TRANSAT A.T. INC. CLASS B TRZ.B 1 8.040 8.040 8.040 +0.030 TORSTAR CORP. CL. B NV TS.B 1 6.360 6.360 6.360 +0.210 TREVALI MINING CORPORATION TV 5 1.030 1.030 1.030 +0.050 TAMARACK VALLEY ENERGY LTD. TVE 138 3.110 2.890 3.110 +0.210 TOREX GOLD RESOURCES INC. TXG 1174 1.600 1.530 1.600 +0.090 URANIUM PARTICIPATION CORP. U 32 5.340 5.310 5.330 -0.020 UCORE RARE METALS INC. UCU 5 0.235 0.235 0.235 +0.005 UEX CORP UEX 175 0.275 0.265 0.275 +0.010 DOMTAR CORPORATION UFS 2 44.420 44.310 44.420 -0.040 UNI SELECT INC UNS 3 30.550 30.500 30.550 -0.100 VANGUARD CDN AGGREGATE BOND INDEX ETF VAB 12 26.080 26.050 26.050 -0.050 VERMILION ENERGY INC. VET 12 52.570 50.230 52.500 +3.500 VIRGINIA MINES INC. VGQ 1 16.130 16.130 16.130 +0.060 VICWEST INC VIC 6 12.490 12.460 12.470 0.000 SEVEN GENERATIONS ENERGY LTD. VII 9 15.100 14.900 15.000 +0.660 VICTORIA GOLD CORP VIT 110 0.155 0.150 0.155 +0.010 5N PLUS INC. VNP 37 2.270 2.220 2.270 +0.080 VALEANT PHARMACEUTICALS INTL INC. VRX 26 188.300 185.370 187.810 +3.100 VANGUARD CDN SHORT-TERM BOND INDEX ETF VSB 18 24.910 24.910 24.910 +0.020 VERESEN INC. VSN 115 16.230 15.700 16.090 +0.460 VANGUARD U.S. TOTAL MARKET INDEX ETF VUN 24 33.630 33.630 33.630 -0.050 WHITECAP RESOURCES INC. WCP 662 11.250 10.400 11.090 +0.830 GIYANI GOLD CORP. WDG 150 0.140 0.140 0.140 -0.040 WESDOME GOLD MINES LTD. WDO 1 1.260 1.260 1.260 -0.020 WESTERN FOREST PRODUCTS INC. WEF 1158 2.340 2.270 2.290 +0.030 WESTERNONE INC. WEQ 6 2.660 2.650 2.660 +0.100 WEST FRASER TIMBER WFT 99 62.650 60.370 60.690 -1.740 WI-LAN INC WIN 2 3.770 3.770 3.770 +0.100 WESTJET AIRLINES LTD. WJA 32 33.430 33.110 33.430 +0.350 WAJAX CORP WJX 2 24.330 24.330 24.330 -0.150 GEORGE WESTON LIMITED WN 14 96.420 95.480 95.480 -1.030 WESTPORT INNOV WPT 5 4.070 3.910 3.930 -0.040 WESTERN ENERGY SVCS CORP WRG 13 5.780 5.390 5.780 +0.310 WSP GLOBAL INC. WSP 8 32.810 32.600 32.800 +0.600 WESTSHORE TERMINALS INVESTMENT CORP. WTE 8 31.920 31.730 31.810 +0.070 TMX GROUP LIMITED X 1 48.200 48.200 48.200 +1.210 iSHARES CANADIAN UNIVERSE BOND INDEX ETF XBB 28 32.110 32.020 32.020 -0.060 iSHARES CANADIAN CORPORATE BD INDEX ETF XCB 31 21.770 21.760 21.760 +0.040 iSHARES S&P/TSX CAPPED ENERGY INDEX ETF XEG 1964 13.600 13.030 13.550 +0.770 XCITE ENERGY LIMITED XEL 25 0.630 0.630 0.630 -0.090 iSHARES S&P/TSX CAPPED FINANCIALS INDEX XFN 13 29.450 29.180 29.320 -0.180 iSHARES FLOATING RATE INDEX ETF XFR 5 20.160 20.160 20.160 0.000 iSHARES S&P/TSX GLOBAL GOLD INDEX ETF XGD 363 11.400 11.100 11.260 +0.360 iSHARES U.S. HIGH YIELD BOND INDEX ETF C XHY 10 20.880 20.880 20.880 +0.210 iSHARES CORE S&P/TSX CAPPED COMP IND ETF XIC 78 22.660 22.380 22.630 +0.370 iSHARES S&P/TSX 60 INDEX ETF XIU 1684 21.040 20.660 21.000 +0.440 iSHARES CORE HIGH QUALITY CDN INDEX ETF XQB 20 21.170 21.110 21.170 +0.090 iSHARES S&P/TSX CAPPED REIT INDEX ETF XRE 34 17.110 16.980 17.000 +0.010 SIRIUS XM CANADA HOLDINGS INC. SV XSR 46 6.230 6.090 6.220 +0.070 YELLOW PAGES LIMITED Y 1 18.660 18.660 18.660 +0.010 YAMANA GOLD INC YRI 739 5.420 5.160 5.300 +0.250 BMO AGGREGATE BOND INDEX ETF ZAG 1 16.140 16.140 16.140 -0.040 ZARGON OIL & GAS LTD. ZAR 63 3.850 3.670 3.720 +0.170 BMO S&P/TSX CAPPED COMPOSITE INDEX ETF ZCN 1 19.310 19.310 19.310 +0.250 BMO SHORT CORPORATE BOND INDEX ETF ZCS 2 14.810 14.810 14.810 +0.010 BMO CANADIAN DIVIDEND ETF ZDV 26 16.860 16.840 16.860 +0.230 BMO S&P/TSX EQUAL WEIGHT BANKS INDEX ETF ZEB 356 21.710 21.500 21.610 -0.100 ZENYATTA VENTURES LTD. ZEN 14 1.450 1.390 1.450 +0.080 BMO HI YLD US CORP BD HGD CAD INDEX ETF ZHY 10 15.260 15.260 15.260 +0.010 ZECOTEK PHOTONICS INC ZMS 5 0.435 0.435 0.435 +0.025 ZENN MOTOR COMPANY INC ZNN 20 0.480 0.480 0.480 -0.060 BMO S&P 500 INDEX ETF ZSP 33 26.470 26.350 26.470 -0.180 Trades: 28,213 Total Volume: 11,466,641 Total Value: $103,080,830 Advanced: 400 Declined: 144 Unchanged: 3,766 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.