Pure Trading Daily Market Summary January 22 2015 Closing Numbers Stock Symbol Vol(00s) High Low Close Change ALLANA POTASH CORP. AAA 5 0.320 0.320 0.320 +0.005 ABERDEEN INT L INC AAB 5 0.145 0.145 0.145 0.000 PURE INDTL REAL ESTATE TR AAR.UN 283 4.840 4.750 4.830 +0.130 ADVANTAGE OIL & GAS LTD. AAV 55 5.190 5.060 5.130 +0.020 ALLBANC SPLIT CORP. C PR SER 1 ABK.PR.C 4 31.930 31.930 31.930 +0.170 BARRICK GOLD CORPORATION ABX 155 16.370 15.770 15.840 +0.120 AIR CANADA AC 131 12.020 11.690 11.950 +0.180 ATCO LTD. CL.I NV ACO.X 19 49.180 48.920 48.920 +0.440 AUTOCANADA INC. ACQ 25 40.000 39.260 39.500 +0.150 AGELLAN COMMERCIAL REIT ACR.UN 12 9.500 9.500 9.500 0.000 ALARIS ROYALTY CORP AD 37 37.110 36.040 36.940 +0.960 AGNICO EAGLE MINES LIMITED AEM 61 41.670 40.260 41.420 +1.130 AG GROWTH INTERNATIONAL INC. AFN 1 53.110 53.110 53.110 -0.250 AGF MANAGEMENT LTD. CL.B NV AGF.B 224 7.230 7.030 7.070 -0.070 ALAMOS GOLD INC. AGI 297 9.620 8.420 8.730 -0.950 AGT FOOD AND INGREDIENTS INC. AGT 5 27.650 27.430 27.650 +0.200 AGRIUM INC AGU 9 132.870 125.910 132.600 +6.930 ALTUS GROUP LIMITED AIF 1 20.580 20.580 20.580 +0.080 AIMIA INC. AIM 44 13.420 13.360 13.410 0.000 ASANKO GOLD INC. AKG 217 2.080 2.030 2.040 +0.010 ALTAGAS LTD. ALA 9 42.320 42.010 42.320 +0.510 ALTAGAS LTD. 5 YR RESET PR SERIES G ALA.PR.G 1 25.320 25.320 25.320 -0.130 ALTIUS MINERALS CORP. ALS 17 13.390 13.130 13.150 -0.290 AINSWORTH LUMBER CO. LTD ANS 301 3.390 3.300 3.330 +0.080 ALLIED NEVADA GOLD CORP ANV 15 1.630 1.550 1.550 -0.050 AFRICA OIL CORP AOI 709 2.740 2.670 2.670 +0.130 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 62 40.590 40.410 40.530 +0.640 ALGONQUIN POWER & UTILITIES CORP. AQN 79 10.220 9.990 10.140 +0.120 ARGONAUT GOLD INC. AR 594 2.920 2.720 2.800 -0.080 AECON GROUP INC ARE 13 10.000 9.880 9.910 -0.010 ARCAN RESOURCES LTD. 6.25% 28FEB16 ARN.DB 130 30.000 29.500 30.000 0.000 ARCAN RESOURCES LTD. 6.50% 31OCT18 ARN.DB.B 80 29.500 29.000 29.000 -1.000 ARC RESOURCES LTD. ARX 20 22.390 21.820 22.300 +0.270 ALACER GOLD CORP. ASR 7654 3.010 2.960 3.000 +0.040 ATS AUTOMATION ATA 38 14.530 14.320 14.400 -0.150 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 158 46.580 45.530 46.230 +0.780 ANTIBE THERAPEUTICS INC. ATE 40 0.050 0.050 0.050 +0.005 ATHABASCA OIL CORPORATION ATH 1163 2.030 1.960 1.990 0.000 ATLANTIC POWER CORP. ATP 30 3.370 3.240 3.350 +0.040 AURICO GOLD INC. AUQ 256 5.100 4.890 4.920 -0.080 AVIGILON CORPORATION AVO 27 17.880 17.360 17.400 -0.390 ARTIS REIT AX.UN 197 15.840 15.550 15.800 +0.440 ANDERSON ENERGY LTD. 7.50% 31JAN16 AXL.DB 20 70.000 70.000 70.000 +1.250 AMAYA INC. AYA 34 34.040 33.580 33.720 +0.030 BADGER DAYLIGHTING LTD. BAD 107 22.060 21.440 22.060 +0.660 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 27 64.860 63.410 64.390 +1.930 BROOKFIELD ASSET MGMT A PR SER 42 BAM.PF.G 2 25.950 25.950 25.950 0.000 BATERO GOLD CORP. BAT 815 0.095 0.095 0.095 -0.020 BLACKBERRY LIMITED BB 108 13.430 12.700 13.040 +0.810 BOMBARDIER INC. CL. A MV BBD.A 11 2.980 2.870 2.980 +0.050 BOMBARDIER INC. CL. B SV BBD.B 4917 2.820 2.680 2.770 +0.120 BLACKBIRD ENERGY INC. BBI 5 0.240 0.240 0.240 +0.015 COTT CORP BCB 4 9.640 9.520 9.630 +0.010 BCE INC. BCE 44 58.930 57.740 58.630 +1.110 BEAR CREEK MINING CORP BCM 24 1.930 1.790 1.790 +0.030 BLACK DIAMOND GROUP LIMITED BDI 35 9.880 9.800 9.880 +0.070 BIRD CONSTRUCTION INC. BDT 12 11.290 10.880 11.210 +0.420 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 24 64.380 63.230 63.850 +1.030 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 22 36.680 35.990 36.670 +0.720 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 23 53.650 53.650 53.650 +2.260 BIRCHCLIFF ENERGY LTD. BIR 187 6.540 6.410 6.540 +0.010 BALLARD POWER SYSTEMS INC BLD 6 1.870 1.810 1.850 +0.060 BORALEX INC. BLX 57 12.930 12.850 12.930 +0.130 BANK OF MONTREAL BMO 24 78.110 77.530 78.110 +1.240 BONTERRA ENERGY CORP. BNE 127 39.260 38.030 39.050 -0.340 BANKERS PETROLEUM LTD. BNK 952 2.840 2.660 2.770 +0.010 BONAVISTA ENERGY CORPORATION BNP 103 6.280 6.080 6.220 -0.070 BANK OF NOVA SCOTIA BNS 42 63.920 63.330 63.670 +0.880 AMERICAS PETROGAS INC. BOE 5 0.205 0.205 0.205 +0.010 BROOKFIELD OFFICE PTY INC. AAA PR SER AA BPO.PR.A 5 25.270 25.270 25.270 -0.040 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 2 29.940 29.880 29.940 +0.040 BAYTEX ENERGY CORP. BTE 129 18.740 18.380 18.700 +0.100 B2GOLD CORP. BTO 1542 2.780 2.560 2.620 -0.070 BONTERRA RESOURCES INC BTR 10 0.330 0.330 0.330 +0.325 BELLATRIX EXPLORATION LTD BXE 103 3.150 3.060 3.100 -0.020 BOYD GROUP INCOME FUND BYD.UN 9 46.650 46.200 46.650 +0.650 CAE INC CAE 63 15.340 14.970 15.250 +0.470 CANAM GROUP INC. CAM 36 10.960 10.650 10.960 +0.340 CANAM GROUP INC. 6.25% 31OCT15 CAM.DB 50 103.500 103.500 103.500 -1.300 CDN APARTMENT UN CAR.UN 48 28.730 27.700 28.540 +0.910 CASCADES INC CAS 91 7.320 7.180 7.320 +0.040 CALLIDUS CAPITAL CORPORATION CBL 35 18.640 18.250 18.250 +0.500 COGECO CABLE INC. SV CCA 32 75.380 73.800 75.380 +0.770 CANADIAN CONVERTIBLES PLUS FUND CCI.UN 10 6.300 6.300 6.300 -0.810 CCL INDUSTRIES INC. CL. B NV CCL.B 7 126.440 124.490 124.710 -0.420 CANARC RES J CCM 80 0.030 0.030 0.030 0.000 CAMECO CORP CCO 93 17.880 17.600 17.770 +0.120 CATAMARAN CORPORATION CCT 20 64.600 63.260 64.580 +3.230 CANELSON DRILLING INC CDI 33 3.540 3.430 3.450 -0.040 iSHARES S&P/TSX CDN DIV ARISTO IND ETF CDZ 2 26.440 26.440 26.440 +0.710 CENTAMIN PLC. CEE 50 1.320 1.320 1.320 +0.020 CENTRAL FUND OF CANADA LTD. CL.A NV CEF.A 1 16.750 16.750 16.750 +1.050 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 258 5.600 5.190 5.480 +0.130 CANACCORD GENUITY GROUP INC. CF 29 6.380 6.290 6.290 -0.170 CARFINCO FINANCIAL GROUP INC. CFN 3 8.980 8.650 8.650 -0.800 CANFOR CORP CFP 30 28.650 28.260 28.520 +0.940 CALFRAC WELL SERVICES LTD. CFW 49 8.250 8.000 8.190 -0.100 CANFOR PULP PRODUCTS INC. CFX 5 14.350 14.140 14.310 +0.440 CENTERRA GOLD INC. CG 1266 6.840 6.580 6.620 -0.060 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 69 2.370 2.310 2.320 +0.020 COGECO INC. SV CGO 6 58.000 57.270 57.900 -0.120 CINEPLEX INC. CGX 19 44.920 44.230 44.920 +0.240 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 16 21.080 20.810 21.010 +0.410 CHOICE PROPERTIES REIT CHP.UN 3514 10.900 10.750 10.850 +0.170 CHORUS AVIATION INC. CL B CHR.B 115 5.020 5.000 5.010 +0.020 CI FINANCIAL CORP. CIX 34 33.210 32.990 33.010 +0.010 CARDINAL ENERGY LTD. CJ 478 13.350 12.660 12.850 -0.340 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 63 22.790 22.330 22.680 +0.370 CHINOOK ENERGY INC. CKE 8 1.060 1.030 1.030 -0.010 CHESAPEAKE GOLD CORP CKG 15 2.150 2.150 2.150 -1.130 iSHARES 1-5 YEAR LADDERED GOV BD IN ETF CLF 6 19.510 19.510 19.510 0.000 CELESTICA INC SV CLS 240 14.030 13.820 14.000 +0.120 CANADIAN IMPERIAL BANK OF COMMERCE CM 55 93.440 92.820 92.820 +0.220 CIBC PR.A SER 27 CM.PR.E 18 24.990 24.990 24.990 0.000 CIBC RESET PR SERIES 41 CM.PR.P 2 25.150 25.150 25.150 +0.030 COMPUTER MODELLING GROUP LTD CMG 16 11.100 10.940 11.100 +0.150 CASTLE MOUNTAIN MINING COMPANY LIMITED CMM 90 0.470 0.400 0.400 -0.070 CANACOL ENERGY LTD CNE 185 3.290 2.880 3.020 -0.220 CANADIAN MINING COMPANY INC CNG 100 0.020 0.020 0.020 -0.010 CONTINENTAL GOLD LIMITED CNL 36 2.480 2.340 2.410 +0.040 CDN NATURAL RES CNQ 173 36.310 35.490 36.180 +0.410 CANADIAN NATIONAL RAILWAY CO. CNR 13 85.800 84.890 85.760 +2.630 CANADIAN OIL SANDS LIMITED COS 722 7.820 7.490 7.700 +0.030 COXE COMMODITY STRATEGY FD CL A UNITS COX.UN 3 8.070 8.070 8.070 +0.080 CANADIAN PACIFIC RAILWAY LIMITED CP 6 229.870 223.340 225.750 -1.180 CRESCENT POINT ENERGY CORP. CPG 1159 29.450 28.920 29.260 -0.180 CIPHER PHARMACEUTICALS INC. CPH 13 17.490 17.060 17.490 -0.270 CAPITAL POWER CORPORATION CPX 88 26.590 26.400 26.490 +0.190 CEQUENCE ENERGY LTD. CQE 50 0.900 0.850 0.860 -0.040 CREW ENERGY INC CR 51 5.700 5.450 5.520 -0.120 CRH MEDICAL CORPORATION CRH 72 2.390 2.340 2.370 +0.070 CROCODILE GOLD CORP. CRK 60 0.210 0.205 0.210 +0.010 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 93 13.650 13.250 13.470 +0.280 CAPSTONE MINING CORP. CS 861 1.390 1.330 1.340 -0.010 CAPSTONE INFRASTRUCTURE CORP. CSE 155 3.380 3.320 3.370 +0.060 CHARTWELL RETIREMENT RESIDENCES CSH.UN 41 12.650 12.470 12.600 +0.250 CONSTELLATION SOFTWARE INC. CSU 18 352.200 340.850 349.280 +5.850 CORBY SPIRIT AND WINE LTD VOTING CLA A CSW.A 1 22.790 22.790 22.790 -0.210 CANADIAN TIRE CORPORATION CL. A NV CTC.A 43 122.940 119.980 121.990 +3.060 CYNAPSUS THERAPEUTICS INC. CTH 45 1.370 1.330 1.370 -0.020 CALIAN TECHNOLOGIES LTD. CTY 1 18.390 18.390 18.390 +0.590 CANADIAN UTILITIES LTD. CL.A NV CU 78 42.610 42.040 42.530 +0.520 COMINAR R E UN CUF.UN 90 20.100 19.660 19.950 +0.410 COPPER MINING CORPORATION CUM 325 1.160 1.120 1.130 -0.040 CANEXUS CORPORATION CUS 66 2.630 2.340 2.430 -0.170 CANEXUS CORP. 6.5% 31DEC21 CUS.DB.D 10 83.500 83.500 83.500 +0.500 CENOVUS ENERGY INC. CVE 294 24.430 23.910 24.350 +0.250 CDN WESTERN BANK CWB 24 28.960 28.480 28.910 +0.150 CALLOWAY REIT 5.75% 30JUN17 CWT.DB.B 10 122.750 122.750 122.750 +6.050 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 40 31.520 31.030 31.520 +0.870 CONCORDIA HEALTHCARE CORP. CXR 2 52.500 52.500 52.500 -0.250 CANADA ZINC METALS CORP CZX 5 0.260 0.260 0.260 -0.130 DREAM OFFICE REIT D.UN 166 27.450 27.320 27.400 +0.190 DUNDEE CORP. CL.A SV DC.A 4 12.490 12.380 12.380 -0.340 DUNDEE CORPORATION 1ST PR SER 4 DC.PR.C 400 17.600 17.600 17.600 -0.390 DOMINION DIAMOND CORPORATION DDC 32 20.610 20.450 20.510 +0.430 DELPHI ENERGY CORP. DEE 295 1.240 1.210 1.220 +0.010 DEFIANCE SILVER CORP. DEF 5 0.130 0.130 0.130 -0.020 DIVIDEND 15 SPLIT CORP. DFN.PR.A 4 10.270 10.270 10.270 +0.020 DETOUR GOLD CORP. DGC 244 13.240 12.770 12.810 -0.390 DIVIDEND GROWTH SPLIT CORP. PREF DGS.PR.A 30 10.150 10.150 10.150 +0.010 DH CORPORATION DH 18 35.670 34.840 35.450 +0.920 DH CORPORATION 6% 30SEP18 DH.DB 10 128.400 128.400 128.400 +2.400 DHX MEDIA LTD. COMMON VOTING DHX.B 60 9.240 9.000 9.000 +0.010 DOREL INDUSTRIES INC. CL.B SV DII.B 3 39.900 39.190 39.900 -0.560 DREAM INDUSTRIAL REIT DIR.UN 12 9.230 9.090 9.190 +0.180 HORIZONS US DOLLAR CURRENCY ETF USD DLR.U 173 10.000 9.980 10.000 +0.010 DENISON MINES CORP DML 264 1.110 1.090 1.090 0.000 DYNACOR GOLD MINES INC DNG 12 1.690 1.690 1.690 +0.040 DOLLARAMA INC. DOL 84 61.040 60.380 60.720 -0.150 DUNDEE PRECIOUS METALS INC. DPM 2086 3.740 3.500 3.510 -0.080 DREAM HARD ASSET ALT TRUST DRA.UN 29 6.550 6.460 6.550 +0.120 DREAM GLOBAL REIT DRG.UN 457 9.190 8.990 9.110 +0.210 DREAM UNLIMITED CORP. DRM 73 9.540 9.110 9.110 -0.360 DIRTT ENVIRONMENTAL SOLUTIONS LTD. DRT 78 4.720 4.450 4.640 +0.290 DESCARTES SYS DSG 24 18.230 17.890 18.030 +0.060 DEETHREE EXPLORATION LTD. DTX 118 5.060 4.930 5.050 +0.030 ENCANA CORP. ECA 192 16.610 16.250 16.570 +0.130 ENERCARE INC. ECI 59 14.510 14.220 14.500 +0.200 ENDEAVOUR SILVER CORP. EDR 42 3.810 3.630 3.630 -0.100 ENDEAVOUR MINING CORPORATION EDV 60 0.640 0.640 0.640 +0.010 ELEMENT FINANCIAL CORPORATION EFN 99 13.450 13.290 13.430 +0.090 ENERFLEX LTD. EFX 20 15.860 15.490 15.760 +0.230 EAGLE ENERGY TRUST EGL.UN 8 1.870 1.830 1.830 -0.040 EASYHOME LTD. EH 5 19.970 19.740 19.740 +0.510 EXCHANGE INCOME CORPORATION EIF 14 22.210 21.940 22.140 +0.380 CANOE EIT INCOME FUND TRUST EIT.UN 33 12.320 12.190 12.310 +0.140 ELDORADO GOLD ELD 245 7.890 7.520 7.790 +0.150 EMERA INCORPORATED EMA 36 41.470 40.720 41.290 +0.740 EMPIRE COMPANY LTD. CL.A NV EMP.A 19 88.530 86.910 87.970 +0.420 EURASIAN MINERALS INC EMX 275 0.950 0.950 0.950 +0.050 ENBRIDGE INC ENB 39 61.680 60.010 61.240 +1.360 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 4 42.610 41.590 42.610 +1.750 EUROMAX RESOURCES INC EOX 50 0.290 0.290 0.290 -0.110 EQUITABLE GROUP INC. EQB 1 59.590 59.590 59.590 +0.390 ENERPLUS CORPORATION ERF 18 11.270 10.860 11.270 +0.010 ENSIGN ENERGY SERVICES INC. ESI 39 9.930 9.700 9.740 -0.120 ESSENTIAL ENERGY SERVICES LTD. ESN 15 1.280 1.260 1.260 -0.060 ESPIAL GROUP INC. ESP 6 2.620 2.550 2.550 -0.090 EVERTZ TECHNOLOGIES LIMITED ET 2 16.340 16.160 16.160 -0.110 EUROCONTROL TECHNICS GROUP INC. EUO 10 0.050 0.050 0.050 0.000 EXTENDICARE INC. EXE 75 6.540 6.460 6.470 -0.020 FIRST CAPITAL REALTY INC. FCR 70 20.120 19.700 20.080 +0.450 FIRST CAPITAL REALTY INC. 5.70% 30JUN17 FCR.DB.D 50 109.000 109.000 109.000 +2.000 FIRST CAPITAL REALTY INC. 5.25% 31MAR18 FCR.DB.G 70 101.500 101.500 101.500 +0.250 FISSION URANIUM CORP. FCU 200 1.170 1.150 1.150 -0.020 FLINDERS RESOURCES LIMITED FDR 5 0.500 0.500 0.500 +0.090 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 6 639.780 618.600 639.530 +24.330 iSHARES CDN FIN MONTHLY INCOME ETF FIE 35 7.080 7.070 7.070 +0.030 FIRST QUANTUM J FM 564 14.810 14.070 14.120 -0.440 FIRST NATIONAL FINANCIAL CORPORATION FN 26 21.900 21.850 21.850 +0.500 FRANCO-NEVADA CORPORATION FNV 40 69.960 68.680 68.800 +0.200 FIRST MAJESTIC SILVER CORP FR 93 8.000 7.720 7.780 -0.120 CANYON SERVICES GROUP INC. FRC 23 7.220 6.950 6.990 -0.130 FREEHOLD ROYALTIES LTD. FRU 2 16.930 16.930 16.930 +0.080 FIRSTSERVICE CORPORATION SV FSV 2 65.050 64.920 64.920 +1.270 FINANCIAL 15 SPLIT CORP FTN.PR.A 30 10.100 10.100 10.100 +0.020 FORTIS INC FTS 97 40.900 40.510 40.650 +0.500 FINNING INTL FTT 30 21.970 21.640 21.860 +0.030 FORTUNA SILVER MINES INC FVI 26 6.030 5.830 5.860 +0.030 GOLDCORP INC G 106 30.720 29.970 30.010 -0.120 GABRIEL RES J GBU 45 0.820 0.780 0.790 -0.020 GREAT CANADIAN GAMING CORP GC 1 20.160 20.160 20.160 +0.080 GIBSON ENERGY INC. GEI 15 24.130 23.540 23.540 +0.470 GOLDGROUP MINING INC. GGA 5 0.145 0.145 0.145 -0.010 CGI GROUP INC. CL.A SV GIB.A 30 48.310 47.280 48.250 +0.730 GILDAN ACTIVEWEAR INC. GIL 24 71.900 70.720 71.900 +2.970 GREENFIELDS PETROLEUM CORPORATION GNF 15 0.760 0.760 0.760 -2.000 GLUSKIN SHEFF + ASSOCIATES INC. GS 12 28.160 27.250 27.250 -0.980 GRAN TIERRA ENERGY INC GTE 4144 3.000 2.900 2.930 -0.040 KNIGHT THERAPEUTICS INC. GUD 18 7.820 7.600 7.820 +0.270 GUYANA GOLDFIELDS INC GUY 79 3.390 3.280 3.340 +0.080 GREAT-WEST LIFECO INC GWO 71 32.350 31.980 32.230 +0.370 GEAR ENERGY LTD GXE 6 1.900 1.900 1.900 -0.040 HUDSON S BAY COMPANY HBC 27 24.490 24.150 24.420 +0.250 HUDBAY MINERALS INC. HBM 70 9.770 9.590 9.630 -0.180 HOME CAPITAL GROUP INC. HCG 38 42.620 41.830 41.840 +0.630 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 18 3.480 3.480 3.480 +0.010 HORIZONS ACTIVE FLOATING RATE BOND ETF C HFR 27 10.160 10.160 10.160 0.000 HORIZONS BETAPRO S&P/TSX CAP FINS BL ETF HFU 1 22.340 +1.040 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 57 8.590 8.420 8.420 -0.020 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 235 11.190 10.680 10.680 +0.250 HORIZON NORTH LOGISTICS HNL 98 2.280 2.120 2.140 -0.190 HORIZONS BETAPRO NYMEX NAT GAS BULL PLUS HNU 3 4.670 4.670 4.670 -0.490 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 3988 14.320 13.360 14.130 +0.610 AMERICAN HOTEL INCOME PROPERTIES REIT LP HOT.UN 1 10.400 10.400 10.400 +0.250 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 2181 8.550 7.930 8.110 -0.350 H&R REIT 4.50% SERIES E 31DEC16 HR.DB.E 140 103.000 103.000 103.000 +0.750 H & R REAL EST UN HR.UN 351 24.530 24.010 24.510 +0.760 HUSKY ENERGY INC. HSE 104 27.560 26.550 27.440 +0.710 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 61 4.900 4.850 4.850 -0.100 HORIZONS S&P/TSX 60 INDEX ETF HXT 172 27.520 27.300 27.520 +0.310 HORIZONS BETAPRO CMX SILVER BULL PL ETF HZU 7 5.440 5.440 5.440 +0.260 ITHACA ENERGY INC IAE 61 1.200 1.170 1.200 +0.010 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 36 41.860 41.520 41.800 +0.930 INDUSTRIAL ALLIANCE INS & FIN SRV SER B IAG.PR.A 5 24.370 24.370 24.370 +0.050 INTEGRA GOLD CORP. ICG 200 0.270 0.270 0.270 -0.010 INTACT FINANCIAL CORPORATION IFC 39 86.990 84.450 86.950 +2.800 INTACT FINANCIAL CORP. CL A SER 1 IFC.PR.A 2 21.360 21.360 21.360 -0.240 INTACT FINANCIAL CORP. RESET CL A SER 3 IFC.PR.C 3 25.550 25.550 25.550 -0.310 INTERFOR CORPORATION IFP 53 21.010 19.980 20.570 +0.550 IGM FINANCIAL INC. IGM 13 45.120 44.450 44.830 +0.980 IMPERIAL METALS CORP. III 12 9.150 8.980 8.980 -0.280 IAMGOLD CORP IMG 100 3.990 3.850 3.850 -0.060 IMPERIAL OIL IMO 18 47.260 46.490 47.010 +0.120 INNERGEX RENEWABLE ENERGY INC. INE 117 11.620 11.580 11.600 +0.030 INNVEST REIT TRUST UNIT INN.UN 14 6.520 6.440 6.510 +0.030 INPUT CAPITAL CORP. INP 15 2.260 2.260 2.260 +0.010 INTER PIPELINE LTD. IPL 72 33.410 32.320 32.950 +0.550 THE INTERTAIN GROUP LIMITED IT 5 13.540 13.540 13.540 +0.300 INTERTAPE POLYMER ITP 41 20.400 19.940 20.090 +0.280 IVANHOE MINES LTD. IVN 35 0.910 0.910 0.910 -0.050 JUST ENERGY GROUP INC. JE 67 6.520 6.350 6.480 +0.060 KINROSS GOLD CORP K 348 4.460 4.320 4.450 +0.060 KLONDEX MINES LTD. KDX 60 2.680 2.590 2.650 +0.080 KELT EXPLORATION LTD. KEL 38 6.240 6.040 6.140 -0.220 KEYERA CORP. KEY 1 76.050 76.050 76.050 +0.500 KIRKLAND LAKE GOLD INC. KGI 23 4.750 4.660 4.730 +0.090 KELSO TECHNOLOGIES INC KLS 1 4.840 4.840 4.840 -0.020 KILLAM PROPERTIES INC. KMP 47 11.100 10.820 11.070 +0.300 KP TISSUE INC. KPT 4 17.400 17.370 17.370 -0.020 LOBLAW COMPANIES LIMITED L 36 60.750 60.090 60.090 +0.250 LAURENTIAN BANK LB 8 48.700 47.920 48.510 +0.860 LEGACY OIL AND GAS INC. LEG 3872 1.720 1.530 1.580 +0.020 LABRADOR IRON ORE ROYALTY CORPORATION LIF 20 18.250 18.040 18.150 -0.030 LIQUOR STORES N.A. LTD. LIQ 19 15.520 15.140 15.520 +0.420 LUMENPULSE INC. LMP 1 15.950 15.950 15.950 +0.210 LOMIKO METALS INC LMR 100 0.080 0.080 0.080 0.000 LINAMAR CORP LNR 19 68.380 66.620 68.340 +2.350 LOYALIST GROUP LIMITED LOY 30 0.410 0.410 0.410 0.000 LONG RUN EXPLORATION LTD LRE 858 1.300 1.240 1.250 -0.030 LAKE SHORE GOLD CORP. LSG 3255 1.170 1.100 1.120 +0.020 LAKE SHORE GOLD CORP. 6.25% 30SEP17 LSG.DB 10 104.000 104.000 104.000 +1.250 LIGHTSTREAM RESOURCES LTD. LTS 10 0.910 0.870 0.870 -0.070 LUCARA DIAMOND CORP LUC 215 2.030 1.960 2.010 +0.050 LUNDIN MINING CORP. LUN 1469 4.730 4.580 4.680 +0.120 LEVON RES LTD LVN 15 0.300 0.290 0.300 +0.040 LEISUREWORLD SENIOR CARE CORP LW 261 14.920 14.730 14.880 +0.240 LEUCROTTA EXPLORATION INC. LXE 25 0.920 0.920 0.920 -0.080 MAG SILVER CORP. MAG 19 10.200 9.990 9.990 -0.060 MBAC FERTILIZER CORP. MBC 270 0.045 0.040 0.040 -0.055 MANITOBA TELECOM MBT 51 26.420 26.010 26.300 +0.330 MAJOR DRILLING GRP MDI 18 6.650 6.140 6.560 +0.310 MEDX HEALTH CORP MDX 70 0.060 0.060 0.060 0.000 MDC PARTNERS INC. CL .A SV MDZ.A 1 28.580 28.580 28.580 -0.420 MEG ENERGY CORP. MEG 66 19.790 19.120 19.780 +0.200 MANULIFE FIN MFC 188 20.920 20.430 20.550 +0.300 MANULIFE FNL CORP CL 1 PR SER 19 MFC.PR.N 1 25.300 25.300 25.300 +0.060 MAPLE LEAF FOODS MFI 25 19.650 19.450 19.470 +0.130 MEDIFOCUS INC MFS 200 0.070 0.070 0.070 MAGNA INTERNATIONAL INC. COMMON MG 12 118.550 115.960 118.510 +3.050 MARRET HIGH YIELD STRATEGIES FUND MHY.UN 10 0.120 0.120 0.120 +0.010 GENWORTH MI CANADA INC. MIC 475 32.210 32.100 32.170 0.000 MOOD MEDIA CORPORATION MM 185 0.485 0.485 0.485 0.000 MANDALAY RESOURCES CORP MND 255 1.000 0.980 0.980 -0.020 MITEL NETWORKS CORPORATION MNW 10 12.310 12.190 12.210 -0.230 MELCOR DEV MRD 1 16.650 16.650 16.650 -1.350 MARTINREA INTERNATIONAL INC. MRE 95 9.510 9.450 9.470 +0.180 METRO INC. MRU 38 97.890 93.240 97.250 +2.130 MERUS LABS INTERNATIONAL INC. MSL 48 1.750 1.680 1.710 +0.080 MILESTONE APARTMENTS REIT MST.UN 35 12.650 12.560 12.590 +0.150 MULLEN GROUP LTD. MTL 49 19.690 19.120 19.590 +0.290 MADALENA ENERGY INC. MVN 85 0.215 0.205 0.215 -0.005 METHANEX CORP MX 7 57.560 57.290 57.300 -0.430 NATIONAL BANK OF CANADA NA 286 45.580 44.790 44.790 -0.460 NATIONAL BK OF CDA PR SERIES 32 NA.PR.W 7 25.290 25.290 25.290 +0.120 NEWALTA CORPORATION NAL 96 14.500 14.310 14.420 +0.060 NORBORD INC. NBD 40 26.370 25.590 25.990 +0.750 NORTHISLE COPPER AND GOLD INC NCX 10 0.030 0.030 0.030 +0.005 NEWSTRIKE CAPITAL INC. NES 1 1.050 1.050 1.050 +0.050 NEW FLYER INDUSTIRES INC. NFI 27 13.770 13.640 13.740 +0.270 NOVAGOLD RES INC. NG 68 4.690 4.500 4.500 0.000 NEW GOLD INC. NGD 127 5.860 5.620 5.630 -0.170 NOBILIS HEALTH CORP. NHC 21 4.380 4.350 4.350 +0.030 NORANDA INCOME FUND NIF.UN 27 2.590 2.570 2.580 +0.040 NIKO RES NKO 5 0.235 0.235 0.235 -0.015 NEULION INC. NLN 90 1.180 1.160 1.180 0.000 NORONT RES LTD NOT 200 0.275 0.260 0.275 +0.020 NIO GOLD MINING CORP NOX 5 0.400 0.400 0.400 +0.090 NORTHLAND POWER INC. NPI 45 16.640 16.320 16.600 -0.010 NORTHLAND POWER INC. 4.75% 30JUN20 NPI.DB.C 77480 101.120 100.500 100.500 0.000 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 8 24.170 23.940 24.170 +0.270 BIG NORTH GRAPHITE CORP. NRT 170 0.015 0.015 0.015 -0.030 NEVSUN RES J NSU 37 4.550 4.400 4.550 +0.070 NUVISTA ENERGY LTD. NVA 228 6.560 6.420 6.450 +0.040 THE NORTH WEST COMPANY INC. NWC 2 25.830 25.670 25.830 +0.130 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 14 9.550 9.500 9.510 +0.100 NEXGEN ENERGY LTD. NXE 10 0.330 0.330 0.330 -0.020 ONEX CORPORATION SV OCX 6 70.100 68.870 70.100 +1.540 OCEANAGOLD CORP. OGC 1638 2.880 2.690 2.790 +0.130 ASTON HILL OIL & GAS INCOME FUND OGF.UN 2 2.980 2.980 2.980 +0.260 OSISKO GOLD ROYALTIES LTD. OR 226 17.330 17.290 17.300 +0.060 OPEN TEXT CORP OTC 3 72.420 72.280 72.280 +0.460 PRIMERO MINING CORP. P 87 5.790 5.530 5.540 -0.030 PAN AMERICAN J PAA 18 14.420 14.250 14.260 +0.160 PETROLYMPIC LTD PCQ 10 0.235 0.235 0.235 -0.010 PRECISION DRILLING CORPORATION PD 180 6.550 6.280 6.490 +0.110 PALADIN RESOURCES LTD. PDN 15 0.335 0.330 0.335 -0.005 PATTERN ENERGY GROUP INC. PEG 1 34.000 34.000 34.000 +6.420 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 2 31.960 31.760 31.960 -0.480 PREMIER GOLD MINES LTD. PG 108 2.390 2.320 2.330 -0.030 PENGROWTH ENERGY CORPORATION PGF 568 3.310 3.180 3.270 +0.140 PENGROWTH ENGY CORP. 6.25% 31MAR17 PGF.DB.B 70 95.750 95.000 95.000 -1.400 PIMCO GLOBAL INCOME OPPORTUNITIES FUND PGI.UN 2 8.840 8.780 8.840 +0.070 PATIENT HOME MONITORING CORP. PHM 30 0.990 0.960 0.990 +0.010 PHX ENERGY SERVICES CORP. PHX 7 5.860 5.740 5.770 -0.070 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 17 24.760 24.540 24.590 -0.150 PARKLAND FUEL CORPORATION PKI 111 20.990 20.670 20.800 +0.090 PILOT GOLD INC. PLG 48 1.210 1.150 1.150 0.000 PROMETIC LIFE SCIENCES INC. PLI 1395 1.730 1.670 1.710 -0.070 PARALLEL ENERGY TRUST 6.50% 30JUN17 PLT.DB 390 39.000 38.500 38.500 +0.500 PARALLEL ENERGY TRUST PLT.UN 35 0.480 0.475 0.475 -0.095 PLAZA RETAIL REIT PLZ.UN 12 4.330 4.200 4.290 +0.090 PINECLIFF ENERGY INC. PNE 95 1.370 1.340 1.370 -0.050 POTASH CORPORATION OF SASKATCHEWAN INC POT 1985 45.220 44.530 44.840 +0.400 PARAMOUNT RESOURCES LTD. POU 139 26.740 25.530 26.710 +0.690 POWER CORPORATION OF CANADA SV POW 13 30.710 30.510 30.670 +0.590 PEMBINA PIPELINE CORPORATION PPL 7 39.840 39.350 39.680 +0.480 PAINTED PONY PETROLEUM LTD. PPY 44 7.290 7.080 7.280 +0.060 PROBE MINES LTD PRB 3742 5.410 5.310 5.320 +0.020 PACIFIC RUBIALES ENERGY CORP PRE 916 3.790 3.520 3.750 +0.170 PERSEUS MINING LIMITED PRU 55 0.390 0.390 0.390 +0.030 POWERSHARES 1-5 LAD INVT GR CORP BD ETF PSB 10 19.610 19.610 19.610 +0.150 PERFORMANCE SPORTS GROUP LTD PSG 2 24.040 24.040 24.040 +0.140 PASON SYSTEMS INC. PSI 24 17.800 17.530 17.660 +0.410 PRAIRIESKY ROYALTY LTD. PSK 669 24.570 23.070 24.330 +0.100 PURE TECHNOLOGIES LTD. PUR 4 6.880 6.840 6.850 -0.190 PRETIUM RESOURCES INC. PVG 118 8.700 8.170 8.240 -0.550 POWER FINANCIAL CORP. PWF 15 34.890 34.600 34.850 +0.420 POWER FIN SER D PR PWF.PR.E 4 25.820 25.820 25.820 +0.620 POWER FINANCIAL CORP 5.90% PR SERIES F PWF.PR.G 4 25.580 25.580 25.580 +0.180 POWER FINANCIAL CORP 4.40% PR SER P PWF.PR.P 2 20.860 20.860 20.860 -0.140 POWER FIN CORP FIRST PR SER T PWF.PR.T 7 25.990 25.960 25.960 +0.410 PENN WEST PETROLEUM LTD. PWT 230 2.010 1.940 1.970 -0.040 PAREX RESOURCES INC. PXT 127 6.650 6.400 6.620 -0.120 PIZZA PIZZA ROYALTY CORP. PZA 1 14.900 14.900 14.900 +0.900 QUEBECOR INC. CL.B SV QBR.B 17 33.520 33.020 33.420 +0.670 QHR CORPORATION QHR 56 1.340 1.310 1.340 +0.120 RESTAURANT BRANDS INTL INC. QSR 6 48.930 48.120 48.670 +1.450 QUESTOR TECHNOLOGY INC. QST 5 2.820 2.820 2.820 +0.220 ROMARCO MINERALS INC. R 745 0.580 0.560 0.560 -0.100 RITCHIE BROS AUCTIONEERS INC. RBA 7 31.640 30.980 31.630 +1.060 RICHELIEU HARDWARE RCH 2 57.000 57.000 57.000 +0.090 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 68 46.680 46.150 46.620 +0.680 REDHAWK RESOURCES INC RDK 80 0.090 0.090 0.090 +0.025 ROCK ENERGY INC. RE 13 2.750 2.480 2.640 -0.090 CDN REAL ESTATE UN REF.UN 12 48.730 48.290 48.530 +0.740 RIOCAN REAL EST UN REI.UN 247 30.020 29.050 29.860 +0.930 REITMANS CANADA LTD. CL.A NV RET.A 3 8.040 8.020 8.020 -0.030 RESOLUTE FOREST PRODUCTS INC. RFP 1 20.290 20.290 20.290 -0.390 RICHMONT MINES RIC 65 4.440 4.260 4.390 +0.190 RIO ALTO MINING LIMITED RIO 363 3.480 3.300 3.450 +0.070 REDKNEE SOLUTIONS INC. RKN 44 3.330 3.280 3.310 -0.010 REGAL LIFESTYLE COMMUNITIES INC. RLC 16 8.970 8.950 8.950 0.000 ROCKY MOUNTAIN DEALERSHIPS INC. RME 1 8.490 8.490 8.490 -0.010 RETROCOM REIT RMM.UN 85 4.220 4.130 4.160 +0.040 RMP ENERGY INC. RMP 173 4.130 3.920 4.000 -0.080 RUBICON MINERALS CORP. RMX 77 1.580 1.540 1.550 +0.020 RONA INC. RON 33 12.780 12.570 12.740 +0.280 RYE PATCH GOLD CORP RPM 50 0.155 0.155 0.155 -0.050 RAGING RIVER EXPLORATION INC. RRX 64 7.520 7.310 7.400 +0.020 ROGERS SUGAR INC. RSI 17 4.500 4.460 4.490 +0.060 RUSSEL METALS RUS 4 24.310 24.110 24.140 +0.200 ROYAL BANK OF CANADA RY 568 75.000 73.490 74.600 -2.040 RBC NON-CUM FIRST PR SHARES SR AE RY.PR.E 2 25.500 25.500 25.500 -0.220 RBC 5 YR RESET PR SERIES BB RY.PR.H 5 25.300 25.300 25.300 -0.360 RBC 4.90% SER. W RY.PR.W 1 25.180 25.180 25.180 -0.190 SHERRITT INTL RV S 239 2.250 2.180 2.190 -0.040 SAPUTO INC. SAP 46 36.440 35.220 36.210 +1.490 SHAWCOR LTD SCL 16 37.800 37.000 37.000 -0.740 SPROTT RESOURCE CORP SCP 226 1.600 1.570 1.580 0.000 SANTACRUZ SILVER MINING LTD. SCZ 20 0.320 0.300 0.300 0.000 SEABRIDGE GOLD INC. SEA 13 11.600 11.310 11.310 -0.110 SECURE ENERGY SERVICES INC. SES 138 14.510 13.940 14.250 +0.210 SPECTRA7 MICROSYSTEMS INC. SEV 10 0.540 0.540 0.540 -0.140 SUTTER GOLD MINING INC SGM 10 0.090 0.090 0.090 +0.035 SURGE ENERGY INC. SGY 499 2.650 2.480 2.610 -0.090 SPROTT INC SII 81 2.860 2.820 2.850 +0.030 STELLA JONES INC SJ 2 35.690 35.460 35.690 +1.470 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 134 29.830 29.560 29.800 +0.220 SHAW COMMUNICATIONS INC. CL 2 PR SER A SJR.PR.A 6 20.970 20.970 20.970 -0.030 SUN LIFE FINANCIAL INC. SLF 10 39.400 38.350 39.320 +1.320 SILVER WHEATON CORP. SLW 31 29.750 29.180 29.180 +0.310 SEMAFO J SMF 240 4.410 4.140 4.260 +0.060 SUMMIT INDUSTRIAL INCOME REIT SMU.UN 30 6.080 6.000 6.080 +0.080 SEARCH MINERALS INC SMY 160 0.035 0.030 0.030 -0.005 SNC-LAVALIN SV SNC 10 42.520 42.100 42.480 +1.100 SOLTORO LTD SOL 15 0.245 0.240 0.240 -0.005 SUPERIOR PLUS CORP. SPB 17 11.640 11.490 11.580 +0.030 SUPERIOR PLUS CORP. 6.0% 30JUN18 SPB.DB.F 40 101.500 101.500 101.500 -0.250 SPARTAN ENERGY CORP. SPE 817 2.600 2.480 2.560 +0.010 SCORPIO MINING CORP. SPM 50 0.220 0.220 0.220 +0.005 STORM RESOURCES LTD. SRX 17 3.370 3.260 3.260 -0.060 SANDSTORM GOLD LTD. SSL 104 5.280 5.050 5.070 -0.010 SILVER STANDARD RES INC. SSO 72 8.720 8.430 8.430 -0.180 STUDENT TRANSPORTATION INC. COMMON STB 75 7.290 7.230 7.280 +0.110 STANTEC INC STN 14 30.690 30.400 30.650 +0.530 SUNCOR ENERGY INC. SU 342 37.050 36.160 37.050 +0.800 SANDVINE CORPORATION SVC 881 3.020 2.990 3.000 0.000 SILVERCREST MINES INC SVL 10 1.890 1.890 1.890 +0.070 SILVERCORP METALS INC. SVM 14 2.000 1.900 1.910 +0.070 SAVANNA ENERGY SERVICES CORP SVY 160 2.320 2.180 2.210 -0.100 SIERRA WIRELESS SW 9 47.980 46.130 47.980 +0.230 TELUS CORPORATION T 183 44.200 43.000 44.200 +1.620 TRANSALTA CORPORATION TA 111 11.140 10.990 11.100 +0.150 TWIN BUTTE ENERGY LTD. TBE 20 0.670 0.660 0.660 -0.020 TECK RESOURCES LTD. CL.B SV TCK.B 286 16.210 15.750 15.950 +0.080 TRANSCONTINENTAL INC. CL A SV TCL.A 57 15.620 15.300 15.620 +0.270 THOMPSON CREEK METALS COMPANY TCM 2 1.570 1.570 1.570 +0.030 TRICON CAPITAL GROUP INC. TCN 96 9.430 9.100 9.340 +0.340 TRICAN WELL TCW 65 5.130 5.010 5.130 -0.020 TORONTO-DOMINION BANK TD 23 51.930 51.370 51.770 +0.850 TD BANK CLASS A PREF SERIES P. TD.PR.P 11 25.570 25.570 25.570 -0.920 TD BANK CLASS A PR SER R TD.PR.R 11 26.370 25.870 25.870 -0.440 TRINIDAD DRILLING LTD. TDG 112 4.680 4.410 4.450 -0.200 TOSCANA ENERGY INCOME CORPORATION TEI 2 10.000 10.000 10.000 0.000 TRILOGY ENERGY CORP. TET 501 5.810 5.290 5.680 +0.010 TRANSFORCE INC. TFI 86 29.010 28.650 28.940 +0.010 TRANSGLOBE J TGL 38 3.720 3.580 3.680 -0.040 TRUE NORTH GEMS INC TGX 105 0.150 0.150 0.150 +0.050 TERANGA GOLD CORPORATION TGZ 55 0.650 0.650 0.650 0.000 TAHOE RESOURCES INC. THO 27 18.420 18.090 18.100 -0.680 TOROMONT IND TIH 14 28.220 28.090 28.100 +0.350 TEKMIRA PHAMACEUTICALS CORP TKM 3 30.400 29.090 30.400 +1.290 TASEKO MINES LTD. TKO 36 1.020 0.960 0.960 -0.080 TECH LEADERS INCOME FUND TLF.UN 4 10.470 10.470 10.470 -0.020 FRANKLY INC. TLK 50 3.100 3.100 3.100 0.000 TALISMAN ENERGY INC. TLM 938 9.340 9.250 9.340 +0.110 TALISMAN ENERGY INC. PR SERIES 1 TLM.PR.A 4 23.510 23.510 23.510 +0.020 TIMBERCREEK MORTGAGE INVEST TMC 6 8.430 8.430 8.430 +0.080 TIMMINS GOLD CORP TMM 70 1.460 1.400 1.400 -0.040 TRUE NORTH COMMERICAL REIT TNT.UN 5 5.920 5.920 5.920 -0.010 TORC OIL & GAS LTD. TOG 170 7.760 7.450 7.530 -0.360 TOTAL ENERGY SERVICES INC. TOT 28 13.210 13.030 13.170 +0.260 TOURMALINE OIL CORP. TOU 17 37.090 36.400 37.090 +0.370 THOMSON REUTERS CORP. TRI 67 49.420 48.190 49.340 +1.370 TRANSCANADA CORPORATION TRP 23 55.610 55.060 55.220 +1.220 TURQUOISE HILL RESOURCES LTD. TRQ 561 3.590 3.520 3.580 +0.040 TRIBUTE PHARMACEUTICALS CANADA INC. TRX 7525 0.670 0.670 0.670 -0.010 TORSTAR CORP. CL. B NV TS.B 14 7.250 7.000 7.250 +0.100 TREVALI MINING CORPORATION TV 65 1.070 1.060 1.060 +0.030 TAMARACK VALLEY ENERGY LTD. TVE 96 3.230 3.130 3.230 +0.140 TOREX GOLD RESOURCES INC. TXG 2390 1.590 1.510 1.520 -0.070 URANIUM PARTICIPATION CORP. U 18 5.250 5.230 5.230 0.000 UEX CORP UEX 10 0.280 0.280 0.280 +0.005 UNI SELECT INC UNS 2 30.840 30.840 30.840 +0.310 ANGLO-CANADIAN MINING CORP. URA 300 0.005 0.005 0.005 -0.015 U3O8 CORP UWE 230 0.040 0.040 0.040 0.000 VANGUARD CDN AGGREGATE BOND INDEX ETF VAB 10 26.270 26.270 26.270 -0.030 VERMILION ENERGY INC. VET 183 54.680 52.360 53.390 -0.710 VICWEST INC VIC 9 12.480 12.480 12.480 +0.020 SEVEN GENERATIONS ENERGY LTD. VII 32 15.600 14.890 15.510 +0.640 VICTORIA GOLD CORP VIT 100 0.160 0.155 0.160 0.000 VALEANT PHARMACEUTICALS INTL INC. VRX 2 194.740 194.740 194.740 +1.050 VERESEN INC. VSN 57 16.680 16.350 16.610 +0.360 WHITECAP RESOURCES INC. WCP 1960 11.570 11.110 11.190 -0.090 WALDRON ENERGY CORPORATION WDN 1620 0.050 0.050 0.050 -0.040 WESDOME GOLD MINES LTD. WDO 20 1.300 1.300 1.300 -0.040 WESTERN FOREST PRODUCTS INC. WEF 7704 2.540 2.430 2.490 +0.050 WEST FRASER TIMBER WFT 77 67.850 65.010 67.240 +3.510 WELLGREEN PLATINUM LTD. WG 40 0.660 0.660 0.660 -0.010 WI-LAN INC WIN 17 3.930 3.860 3.930 +0.030 WESTJET AIRLINES LTD. WJA 25 32.280 31.650 32.280 +0.250 WAJAX CORP WJX 4 26.450 25.810 25.930 -0.500 GEORGE WESTON LIMITED WN 26 98.290 95.670 97.560 +2.140 WESTPORT INNOV WPT 6 4.210 4.150 4.150 -0.020 WESTERN ENERGY SVCS CORP WRG 6 5.500 5.360 5.380 -0.250 WSP GLOBAL INC. WSP 18 34.610 34.230 34.450 +0.180 WESTSHORE TERMINALS INVESTMENT CORP. WTE 19 32.570 32.090 32.460 -0.420 FIRST ASSET MORNINGSTAR CDA MOMENTUM ETF WXM 3121 15.480 15.480 15.480 +0.560 TMX GROUP LIMITED X 15 47.500 46.930 46.930 -0.560 iSHARES CANADIAN UNIVERSE BOND INDEX ETF XBB 7 32.300 32.300 32.300 -0.030 iSHARES CANADIAN CORPORATE BD INDEX ETF XCB 33 21.840 21.810 21.810 -0.030 iSHARES S&P/TSX CAPPED ENERGY INDEX ETF XEG 330 13.580 13.300 13.540 +0.130 iSHARES S&P/TSX CAPPED FINANCIALS INDEX XFN 159 30.040 29.990 30.000 +0.400 iSHARES S&P/TSX GLOBAL GOLD INDEX ETF XGD 244 12.070 11.880 11.900 +0.020 iSHARES CORE S&P/TSX CAPPED COMP IND ETF XIC 46 23.420 23.310 23.420 +0.400 iSHARES S&P/TSX 60 INDEX ETF XIU 2268 21.850 21.520 21.770 +0.330 iSHARES S&P/TSX CAPPED MATS INDEX ETF XMA 101 13.770 13.620 13.640 +0.160 iSHARES CORE HIGH QUALITY CDN INDEX ETF XQB 20 21.310 21.310 21.310 0.000 iSHARES S&P/TSX CAPPED REIT INDEX ETF XRE 222 17.700 17.440 17.700 +0.480 iSHARES CDN SHORT TERM BOND INDEX ETF XSB 31 28.950 28.930 28.930 0.000 iSHARES CORE S&P 500 INDEX ETF CAD HDGD XSP 47 23.480 23.480 23.480 +0.410 SIRIUS XM CANADA HOLDINGS INC. SV XSR 76 6.350 6.290 6.330 +0.010 iSHARES DIVERSIFIED MONTHLY INCOME ETF XTR 5 12.220 12.220 12.220 +0.180 YELLOW PAGES LIMITED Y 1 18.300 18.300 18.300 -0.400 EDGEWATER WIRELESS SYSTEMS INC. YFI 10 0.030 0.030 0.030 0.000 YAMANA GOLD INC YRI 323 5.380 5.140 5.280 -0.040 BMO AGGREGATE BOND INDEX ETF ZAG 1 16.260 16.260 16.260 -0.030 ZARGON OIL & GAS LTD. ZAR 3 3.580 3.510 3.560 -0.100 BMO S&P/TSX CAPPED COMPOSITE INDEX ETF ZCN 153 19.950 19.870 19.950 +0.280 BMO SHORT CORPORATE BOND INDEX ETF ZCS 56 14.930 14.900 14.910 0.000 BMO CANADIAN DIVIDEND ETF ZDV 31 17.280 17.120 17.270 +0.240 BMO S&P/TSX EQUAL WEIGHT BANKS INDEX ETF ZEB 160 22.150 22.010 22.060 +0.070 ZENYATTA VENTURES LTD. ZEN 14 1.660 1.620 1.620 +0.100 BMO S&P/TSX EQU WT OIL & GAS INDEX ETF ZEO 1 12.490 12.490 12.490 +0.060 BMO JUNIOR GOLD INDEX ETF ZJG 7 7.430 7.430 7.430 -0.070 Trades: 25,867 Total Volume: 20,158,512 Total Value: $114,121,967 Advanced: 342 Declined: 179 Unchanged: 3,798 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.