Pure Trading Daily Market Summary February 02 2015 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDTL REAL ESTATE TR AAR.UN 343 4.880 4.820 4.850 0.000 ADVANTAGE OIL & GAS LTD. AAV 143 5.420 5.190 5.260 -0.060 ABSOLUTE SOFTWARE CORP. ABT 53 8.780 8.730 8.740 -0.040 ABENTEUER RESOURCES CORP ABU 125 0.120 0.120 0.120 -0.080 BARRICK GOLD CORPORATION ABX 37 16.410 16.160 16.190 -0.070 AIR CANADA AC 255 11.970 11.760 11.930 +0.180 ATCO LTD. CL.I NV ACO.X 7 49.450 49.150 49.170 -0.080 AUTOCANADA INC. ACQ 90 36.320 32.820 36.320 +3.920 AGELLAN COMMERCIAL REIT ACR.UN 17 9.700 9.700 9.700 +0.200 ALARIS ROYALTY CORP AD 22 34.250 33.170 34.040 +0.740 AGNICO EAGLE MINES LIMITED AEM 26 43.640 41.640 43.500 +0.630 ARGENT ENERGY TRUST AET.UN 10 0.540 0.540 0.540 +0.075 AGF MANAGEMENT LTD. CL.B NV AGF.B 135 7.550 7.280 7.500 +0.300 ALAMOS GOLD INC. AGI 134 6.940 6.700 6.840 +0.140 AGT FOOD AND INGREDIENTS INC. AGT 2 28.100 27.990 28.100 -0.290 AGRIUM INC AGU 8 136.080 134.600 135.830 -1.450 ALTUS GROUP LIMITED AIF 4 19.450 18.860 19.450 +0.670 AIMIA INC. AIM 63 13.730 13.540 13.640 +0.020 ASANKO GOLD INC. AKG 14 2.010 1.940 1.980 -0.010 ALTAGAS LTD. ALA 30 44.300 42.990 44.040 +1.190 ALGOMA CENTRAL CORP 6.00% 31MAR18 ALC.DB 10 113.400 113.400 113.400 0.000 ALABAMA GRAPHITE CORP. ALP 100 0.170 0.165 0.165 0.000 ALTIUS MINERALS CORP. ALS 2 13.770 13.680 13.680 -0.260 AUTOMODULAR CORPORATION AM 1 2.150 2.150 2.150 -0.080 AINSWORTH LUMBER CO. LTD ANS 1 3.600 3.600 3.600 +0.030 ALLIED NEVADA GOLD CORP ANV 23 1.280 1.220 1.230 -0.080 AFRICA OIL CORP AOI 112 2.560 2.490 2.520 +0.130 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 14 39.890 39.750 39.750 -0.360 ALGONQUIN POWER & UTILITIES CORP. AQN 48 10.460 10.250 10.430 +0.260 ARGONAUT GOLD INC. AR 243 2.450 2.310 2.320 -0.110 AECON GROUP INC ARE 25 10.170 9.780 10.160 +0.370 ARCAN RESOURCES LTD. 6.25% 28FEB16 ARN.DB 10 31.750 31.750 31.750 +0.750 ARCAN RESOURCES LTD. 6.50% 31OCT18 ARN.DB.B 30 31.000 31.000 31.000 -1.000 ARC RESOURCES LTD. ARX 74 23.950 23.340 23.950 +0.980 ALACER GOLD CORP. ASR 164 3.000 2.860 2.940 -0.020 ATS AUTOMATION ATA 8 14.810 14.700 14.710 +0.200 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 4 49.990 49.400 49.940 +0.150 ATHABASCA OIL CORPORATION ATH 1967 1.990 1.910 1.960 +0.110 ATACAMA PACIFIC GOLD CORPORATION ATM 15 0.325 0.325 0.325 +0.025 ATNA RES J ATN 400 0.090 0.090 0.090 0.000 ATLANTIC POWER CORP. ATP 3 3.360 3.350 3.360 0.000 AURICO GOLD INC. AUQ 47 5.040 4.800 5.040 +0.070 AVIGILON CORPORATION AVO 94 20.500 19.690 20.500 +1.130 ARTIS REIT AX.UN 70 15.550 15.470 15.500 -0.070 AMAYA INC. AYA 33 33.190 32.540 33.150 +0.180 BANRO CORP. BAA 5 0.185 0.185 0.185 0.000 BADGER DAYLIGHTING LTD. BAD 22 24.650 22.580 24.560 +1.960 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 8 65.530 65.460 65.490 +0.740 BROOKFIELD ASSET MGMT A PR SER 26 BAM.PR.T 1 22.350 22.350 22.350 -2.890 BLACKBERRY LIMITED BB 63 12.870 12.460 12.650 -0.260 BOMBARDIER INC. CL. A MV BBD.A 2 3.100 3.030 3.100 +0.010 BOMBARDIER INC. CL. B SV BBD.B 999 3.010 2.940 2.960 +0.050 BLACKBIRD ENERGY INC. BBI 5 0.320 0.320 0.320 +0.050 COTT CORP BCB 15 9.650 9.580 9.590 -0.110 BCE INC. BCE 43 58.720 58.040 58.470 +0.100 BCE SER AF 1ST PREF. BCE.PR.F 3 18.860 18.860 18.860 -1.460 NEW LOOK EYEWEAR INC. BCI 2 22.750 22.750 22.750 +0.250 BEAR CREEK MINING CORP BCM 11 1.590 1.540 1.540 -0.010 BLACK DIAMOND GROUP LIMITED BDI 108 10.270 10.000 10.190 +0.080 BIRD CONSTRUCTION INC. BDT 14 11.390 11.080 11.270 +0.160 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 65 60.730 58.420 58.990 -2.370 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 8 41.020 40.460 40.630 -0.300 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 21 36.580 35.880 36.460 +0.190 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 1 53.360 53.360 53.360 +0.030 BIRCHCLIFF ENERGY LTD. BIR 59 7.290 6.810 7.280 +0.510 BALLARD POWER SYSTEMS INC BLD 9 2.050 2.020 2.020 0.000 BORALEX INC. BLX 14 13.950 13.400 13.950 +0.340 BANK OF MONTREAL BMO 38 74.390 73.480 74.330 +1.330 BMO RESET 5 YR. CL. B PR. SERIES 23 BMO.PR.P 20 24.970 24.970 24.970 0.000 BONTERRA ENERGY CORP. BNE 85 40.010 38.740 39.960 -0.040 BANKERS PETROLEUM LTD. BNK 1297 3.040 2.960 2.990 +0.090 BONAVISTA ENERGY CORPORATION BNP 1445 6.320 6.040 6.250 +0.260 BANK OF NOVA SCOTIA BNS 56 62.580 61.480 62.120 +1.060 BNS NON-CUM 5 YR RESET PR SER 20 BNS.PR.Q 43 25.350 25.350 25.350 -0.020 BOSTON PIZZA ROYALTIES INCOME FUND BPF.UN 2 21.610 21.570 21.570 +0.530 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 41 31.130 30.020 30.120 -0.410 BROOKFIELD RENEW PWR PR EQTY CL A PR S1 BRF.PR.A 3 22.050 22.050 22.050 -2.010 BRAZIL RESOURCES INC. BRI 5 0.750 0.750 0.750 +0.130 BTB REIT BTB.UN 70 4.750 4.700 4.750 -0.030 BAYTEX ENERGY CORP. BTE 64 21.890 20.290 21.640 +1.840 B2GOLD CORP. BTO 618 2.450 2.370 2.420 -0.070 BELLATRIX EXPLORATION LTD BXE 377 2.740 2.550 2.670 +0.100 BAYSWATER URANIUM CORPORATION BYU 20 0.055 0.055 0.055 -0.155 CAE INC CAE 120 15.830 15.650 15.800 +0.180 CALEDONIA MNG CAL 10 0.750 0.750 0.750 -0.020 CANAM GROUP INC. CAM 11 11.350 11.270 11.350 +0.140 CDN APARTMENT UN CAR.UN 13 28.830 28.400 28.630 +0.150 CASCADES INC CAS 44 7.960 7.880 7.950 +0.090 CALLIDUS CAPITAL CORPORATION CBL 1 16.980 16.980 16.980 +0.210 iSHARES 1-5 YEAR LADD CORP BND IN ETF CBO 1 19.810 19.810 19.810 -0.010 COGECO CABLE INC. SV CCA 54 74.160 73.100 73.500 +1.420 CCL INDUSTRIES INC. CL. B NV CCL.B 8 133.760 132.110 133.760 +2.780 CAMECO CORP CCO 55 19.090 17.900 19.050 +1.170 CATAMARAN CORPORATION CCT 42 64.650 62.420 63.850 +0.320 CANELSON DRILLING INC CDI 23 3.390 3.330 3.370 +0.150 CENTRAL FUND OF CANADA LTD. CL.A NV CEF.A 7 16.640 16.640 16.640 -0.080 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 371 6.040 5.440 6.000 +0.610 CANACCORD GENUITY GROUP INC. CF 43 6.340 6.160 6.340 -0.010 CARFINCO FINANCIAL GROUP INC. CFN 4 10.570 10.550 10.570 +0.020 CANFOR CORP CFP 86 31.720 30.510 30.640 -1.040 CALFRAC WELL SERVICES LTD. CFW 76 8.370 8.150 8.180 +0.030 CANFOR PULP PRODUCTS INC. CFX 6 15.990 15.770 15.880 +0.200 CENTERRA GOLD INC. CG 307 7.820 7.480 7.740 +0.150 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 73 2.100 2.050 2.100 -0.040 COGECO INC. SV CGO 3 59.300 58.950 58.950 -0.250 CINEPLEX INC. CGX 15 46.020 45.490 46.020 +0.890 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 41 21.230 21.060 21.130 +0.080 CHOICE PROPERTIES REIT CHP.UN 8 10.900 10.800 10.820 -0.020 CHORUS AVIATION INC. CL B CHR.B 53 5.180 5.010 5.020 0.000 CI FINANCIAL CORP. CIX 57 33.020 32.270 32.990 +0.520 CARDINAL ENERGY LTD. CJ 24 13.340 12.930 13.320 +0.470 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 28 22.060 21.710 21.880 +0.310 CHINOOK ENERGY INC. CKE 5 1.200 1.200 1.200 +0.060 CELESTICA INC SV CLS 37 14.190 13.980 14.050 -0.190 CANADIAN IMPERIAL BANK OF COMMERCE CM 44 89.480 88.670 89.390 +1.200 CIBC RESET PR SERIES 41 CM.PR.P 3 24.060 24.060 24.060 -0.350 COMPUTER MODELLING GROUP LTD CMG 58 11.460 10.970 11.430 +0.450 CANICKEL MINING LIMITED CML 10 0.180 0.180 0.180 +0.045 CASTLE MOUNTAIN MINING COMPANY LIMITED CMM 305 0.500 0.500 0.500 +0.030 CANACOL ENERGY LTD CNE 197 3.760 3.610 3.690 +0.120 CONTINENTAL GOLD LIMITED CNL 63 2.140 2.070 2.140 +0.010 CDN NATURAL RES CNQ 198 38.930 37.160 38.930 +2.170 CANADIAN NATIONAL RAILWAY CO. CNR 7 85.000 84.320 84.780 +0.960 CANADIAN OIL SANDS LIMITED COS 769 9.810 8.680 9.480 +1.630 COXE COMMODITY STRATEGY FD CL A UNITS COX.UN 3 8.240 8.240 8.240 +0.050 CANADIAN PACIFIC RAILWAY LIMITED CP 16 228.090 225.000 228.090 +6.280 iSHARES S&P/TSX CDN PREF SHARE IND ETF CPD 18 15.490 15.470 15.470 +0.050 CRESCENT POINT ENERGY CORP. CPG 193 31.350 30.220 30.750 +0.510 CIPHER PHARMACEUTICALS INC. CPH 38 16.870 16.210 16.210 -1.250 CAPITAL POWER CORPORATION CPX 99 25.920 25.380 25.840 +0.560 CAPITAL POWER CORP PR SERIES 5 CPX.PR.E 5 20.900 20.900 20.900 -0.500 CEQUENCE ENERGY LTD. CQE 45 0.910 0.880 0.910 +0.110 CREW ENERGY INC CR 85 5.680 5.170 5.620 +0.390 CRH MEDICAL CORPORATION CRH 749 2.540 2.460 2.540 +0.120 CLAUDE RES CRJ 5 0.405 0.405 0.405 +0.015 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 111 13.550 13.290 13.290 -0.200 CAPSTONE MINING CORP. CS 1470 1.220 1.170 1.180 +0.020 CAPSTONE INFRASTRUCTURE CORP. CSE 93 3.410 3.370 3.410 +0.060 CHARTWELL RETIREMENT RESIDENCES CSH.UN 46 12.710 12.560 12.630 -0.040 CONSTELLATION SOFTWARE INC. CSU 26 357.060 353.500 357.060 +4.060 CORBY SPIRIT AND WINE LTD VOTING CLA A CSW.A 3 22.490 22.300 22.490 -0.460 CANADIAN TIRE CORPORATION CL. A NV CTC.A 26 120.260 117.310 120.200 +2.960 CYNAPSUS THERAPEUTICS INC. CTH 37 1.330 1.330 1.330 +0.030 CANADIAN UTILITIES LTD. CL.A NV CU 7 42.620 42.110 42.340 +0.260 COMINAR R E UN CUF.UN 47 19.410 19.320 19.340 -0.050 COPPER MINING CORPORATION CUM 1500 1.050 1.010 1.050 +0.050 CANEXUS CORPORATION CUS 79 2.420 2.350 2.380 +0.050 CANEXUS CORPORATION 6% 31DEC20 CUS.DB.C 10 85.000 85.000 85.000 +2.000 CENOVUS ENERGY INC. CVE 125 25.200 24.440 25.050 +0.960 CDN WESTERN BANK CWB 31 27.890 25.650 27.840 +2.040 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 21 32.030 31.570 31.720 -0.110 CONCORDIA HEALTHCARE CORP. CXR 13 56.660 55.470 56.660 +1.870 DREAM OFFICE REIT D.UN 49 27.400 27.160 27.350 +0.110 DUNDEE CORP. CL.A SV DC.A 18 12.010 11.920 12.010 -0.030 DIRECTCASH PAYMENTS INC. DCI 2 18.070 17.860 17.860 -0.100 DOMINION DIAMOND CORPORATION DDC 65 21.160 20.670 20.710 -0.370 DELPHI ENERGY CORP. DEE 401 1.200 1.130 1.190 +0.020 DEFIANCE SILVER CORP. DEF 60 0.130 0.130 0.130 0.000 DIVIDEND 15 SPLIT CORP II CL A DF 2 8.310 8.310 8.310 -0.160 DETOUR GOLD CORP. DGC 67 13.160 12.790 12.990 -0.010 DH CORPORATION DH 28 35.970 35.250 35.860 +0.410 DHX MEDIA LTD. COMMON VOTING DHX.B 69 8.700 8.520 8.700 +0.010 DOREL INDUSTRIES INC. CL.B SV DII.B 6 37.190 36.990 37.110 +0.420 DREAM INDUSTRIAL REIT DIR.UN 11 9.070 9.000 9.070 +0.080 DIVERSIFIED ROYALTY CORP. DIV 4 2.620 2.590 2.620 +0.020 DENISON MINES CORP DML 296 1.100 1.080 1.100 0.000 DALRADIAN RESOURCES INC. DNA 111 1.050 1.030 1.040 +0.030 DOLLARAMA INC. DOL 58 60.810 60.130 60.440 +0.070 BRP INC. DOO 13 22.000 21.820 22.000 -0.190 DOT RESOURCES LIMITED DOT 10 0.025 0.025 0.025 +0.020 DUNDEE PRECIOUS METALS INC. DPM 47 3.650 3.410 3.640 +0.070 MEDICAL FACILITIES CORP. DR 2 19.990 19.690 19.990 +0.590 DREAM HARD ASSET ALT TRUST DRA.UN 20 6.700 6.680 6.680 +0.030 DREAM GLOBAL REIT DRG.UN 94 9.100 8.910 9.080 +0.090 DREAM UNLIMITED CORP. DRM 7 8.890 8.740 8.890 +0.060 DIRTT ENVIRONMENTAL SOLUTIONS LTD. DRT 20 4.390 4.280 4.320 -0.160 DESCARTES SYS DSG 26 19.500 19.220 19.480 +0.080 DEETHREE EXPLORATION LTD. DTX 16 5.980 5.830 5.980 +0.470 ENTERPRISE GROUP INC. E 205 0.280 0.260 0.280 +0.010 ENCANA CORP. ECA 160 16.370 15.880 16.370 +0.840 ENERCARE INC. ECI 50 14.700 14.340 14.590 +0.300 ENDEAVOUR SILVER CORP. EDR 28 3.550 3.410 3.500 0.000 ELEMENT FINANCIAL CORPORATION EFN 14 13.480 13.390 13.460 -0.030 ENERFLEX LTD. EFX 32 16.050 15.930 16.000 0.000 EASYHOME LTD. EH 2 18.400 18.330 18.400 +0.150 CANOE EIT INCOME FUND TRUST EIT.UN 34 11.990 11.930 11.940 0.000 CARDIOCOMM SOLUTIONS INC EKG 50 0.095 0.095 0.095 +0.055 ENGAGEMENT LABS INC. EL 100 0.580 0.580 0.580 +0.040 ELDORADO GOLD ELD 660 6.560 6.060 6.480 +0.420 EASTERN PLATINUM LIMITED ELR 10 1.490 1.420 1.420 -0.080 ELKWATER RESOURCES LTD ELW 25 0.140 0.140 0.140 +0.015 EMERA INCORPORATED EMA 49 41.860 41.660 41.790 +0.230 EMPIRE COMPANY LTD. CL.A NV EMP.A 41 94.350 92.460 93.000 +0.740 ENBRIDGE INC ENB 50113 62.640 61.870 62.570 +0.970 ENBRIDGE INC. SERIES H PREFERRED SHARES ENB.PR.H 25 19.550 19.550 19.550 -0.710 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 5 43.140 41.630 43.140 +1.720 ENERPLUS CORPORATION ERF 16 13.000 12.750 12.900 +0.520 ENSIGN ENERGY SERVICES INC. ESI 82 9.360 8.800 9.350 +0.550 ESPIAL GROUP INC. ESP 106 2.600 2.580 2.590 +0.060 EVERTZ TECHNOLOGIES LIMITED ET 19 18.650 18.040 18.590 +0.490 EXTENDICARE INC. EXE 71 6.900 6.780 6.880 +0.010 FAM REIT F.UN 67 8.760 8.560 8.720 +0.290 FIRM CAPITAL MORTGAGE INV. CORP. FC 1 12.090 12.090 12.090 -0.130 FIRST CAPITAL REALTY INC. FCR 21 19.600 19.530 19.530 -0.020 FISSION URANIUM CORP. FCU 565 1.140 1.130 1.130 -0.010 NORTHERN FRONTIER CORP. FFF 50 0.570 0.570 0.570 +0.070 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 3 667.990 657.950 657.950 -14.900 iSHARES CDN FIN MONTHLY INCOME ETF FIE 15 6.930 6.920 6.920 +0.040 FAIRFAX INDIA HOLDINGS CORP USD FIH.U 58 9.920 9.850 9.900 +0.020 FLYHT AEROSPACE SOLUTIONS LTD. FLY 50 0.330 0.330 0.330 +0.020 FIRST QUANTUM J FM 462 12.310 11.620 12.270 +0.720 FIRST NATIONAL FINANCIAL CORPORATION FN 1 22.230 22.230 22.230 +0.380 FRANCO-NEVADA CORPORATION FNV 40 73.840 73.010 73.010 +0.010 FIRST MAJESTIC SILVER CORP FR 37 8.130 7.540 7.980 +0.130 CANYON SERVICES GROUP INC. FRC 27 7.470 7.130 7.440 +0.430 FREEHOLD ROYALTIES LTD. FRU 26 18.680 18.490 18.570 +0.660 FIRSTSERVICE CORPORATION SV FSV 17 68.590 67.190 67.550 +0.890 FINANCIAL 15 SPLIT CORP FTN.PR.A 20 10.100 10.100 10.100 -0.020 FORTIS INC FTS 154 41.910 41.460 41.520 -0.380 FORTIS INC. 1ST PR SER K FTS.PR.K 6 23.510 23.510 23.510 -1.930 FINNING INTL FTT 95 22.460 21.100 22.440 +1.460 FORTUNA SILVER MINES INC FVI 26 6.290 5.940 6.240 +0.080 GOLDCORP INC G 23 30.870 29.890 30.740 -0.020 GABRIEL RES J GBU 5 0.730 0.730 0.730 -0.020 GREAT CANADIAN GAMING CORP GC 3 20.200 19.900 19.900 +0.250 GOLD CANYON RES INC GCU 360 0.165 0.155 0.165 +0.010 GIBSON ENERGY INC. GEI 37 23.520 22.420 23.140 +0.660 GRAPHENE 3D LAB INC. GGG 16 1.100 1.100 1.100 -0.120 CGI GROUP INC. CL.A SV GIB.A 98 51.310 49.830 50.050 -1.000 GILDAN ACTIVEWEAR INC. GIL 5 75.470 74.850 75.470 +1.110 GMP CAPITAL INC. GMP 1 5.250 5.250 5.250 -0.070 GRAPHITE ONE RESOURCES INC GPH 60 0.080 0.080 0.080 -0.010 GRANITE REIT GRT.UN 2 44.750 44.410 44.750 -0.320 GLUSKIN SHEFF + ASSOCIATES INC. GS 3 27.460 27.320 27.440 +0.900 GRAN TIERRA ENERGY INC GTE 181 2.970 2.870 2.900 +0.170 KNIGHT THERAPEUTICS INC. GUD 133 8.210 8.110 8.190 +0.110 GUYANA GOLDFIELDS INC GUY 32 2.990 2.880 2.950 -0.020 GREAT WESTERN MINERALS GRP GWG 10 0.035 0.035 0.035 0.000 GREAT-WEST LIFECO INC GWO 68 32.910 32.510 32.590 +0.450 GUESTLOGIX INC GXI 5 0.680 0.680 0.680 0.000 HUDSON S BAY COMPANY HBC 47 23.260 22.770 22.840 -0.550 HUDBAY MINERALS INC. HBM 61 9.590 9.140 9.590 +0.360 HOME CAPITAL GROUP INC. HCG 20 42.390 42.090 42.150 +0.160 HORIZONS ACTIVE FLOATING RATE BOND ETF C HFR 11 10.140 10.140 10.140 -0.010 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 16 9.010 9.010 9.010 -2.730 HIGH LINER HLF 7 23.620 22.940 23.290 +0.740 HORIZON NORTH LOGISTICS HNL 61 2.190 2.110 2.150 0.000 AMERICAN HOTEL INCOME PROPERTIES REIT LP HOT.UN 2 10.920 10.920 10.920 +0.320 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 7 9.140 9.140 9.140 +0.790 H & R REAL EST UN HR.UN 153 24.720 24.440 24.550 +0.040 HARTE GOLD CORP HRT 100 0.050 0.050 0.050 -0.005 HUSKY ENERGY INC. HSE 906 28.070 27.110 27.940 +1.580 HIGH ARCTIC ENERGY SERVICES HWO 8 3.740 3.740 3.740 -0.040 ITHACA ENERGY INC IAE 148 1.250 1.240 1.250 +0.060 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 17 40.630 40.230 40.290 -0.090 INTEGRA GOLD CORP. ICG 40 0.270 0.270 0.270 -0.005 INTACT FINANCIAL CORPORATION IFC 16 86.340 84.790 85.020 +0.320 INTERFOR CORPORATION IFP 37 22.570 21.900 22.170 -0.050 IGM FINANCIAL INC. IGM 13 44.670 43.950 44.530 +1.010 IMPERIAL METALS CORP. III 8 9.090 8.970 9.090 +0.110 INTERRENT REIT IIP.UN 12 6.310 6.300 6.310 -0.040 IMRIS INC IM 29 1.460 1.340 1.410 +0.410 IAMGOLD CORP IMG 224 3.440 3.330 3.380 -0.010 IMPERIAL OIL IMO 9 49.790 48.650 49.020 +1.460 INNERGEX RENEWABLE ENERGY INC. INE 10 12.040 11.960 11.960 +0.050 INNVEST REIT TRUST UNIT INN.UN 34 6.270 6.170 6.250 -0.010 INPUT CAPITAL CORP. INP 100 2.640 2.600 2.600 0.000 INTER PIPELINE LTD. IPL 10 33.760 33.280 33.660 +0.620 THE INTERTAIN GROUP LIMITED IT 6 16.780 16.630 16.630 -0.050 INTERTAPE POLYMER ITP 12 18.800 18.450 18.500 -0.240 INZINC MINING LTD. IZN 5 0.115 0.115 0.115 +0.060 JUST ENERGY GROUP INC. JE 20 6.660 6.500 6.650 +0.200 KINROSS GOLD CORP K 445 4.330 4.240 4.290 0.000 KICKING HORSE ENERGY INC. KCK 117 3.180 3.000 3.180 +0.380 KLONDEX MINES LTD. KDX 4 2.720 2.700 2.700 +0.190 KELT EXPLORATION LTD. KEL 53 6.770 6.260 6.770 +0.570 KEYERA CORP. KEY 9 77.370 75.190 77.370 +2.370 KIRKLAND LAKE GOLD INC. KGI 6 4.550 4.340 4.530 +0.030 KILLAM PROPERTIES INC. KMP 5 10.990 10.970 10.970 -0.130 LOBLAW COMPANIES LIMITED L 77 63.950 62.990 63.390 +0.240 LAURENTIAN BANK LB 33 47.740 46.720 47.660 +1.120 LIFE & BANC SPLIT CORP PR A LBS.PR.A 21 10.110 10.110 10.110 -0.070 LEGACY OIL AND GAS INC. LEG 4078 1.760 1.590 1.730 +0.210 CDN LIFE COS SPLIT CORP. 2012 PR LFE.PR.B 3 10.210 10.210 10.210 +0.020 LABRADOR IRON ORE ROYALTY CORPORATION LIF 47 17.750 17.310 17.550 +0.190 MASON GRAPHITE INC. LLG 20 0.610 0.610 0.610 0.000 LINAMAR CORP LNR 85 76.250 73.100 75.500 +2.670 LOYALIST GROUP LIMITED LOY 25 0.520 0.520 0.520 0.000 LONG RUN EXPLORATION LTD LRE 1330 1.120 1.060 1.120 +0.080 LAKE SHORE GOLD CORP. LSG 2722 1.150 1.100 1.130 0.000 LIGHTSTREAM RESOURCES LTD. LTS 35 0.950 0.810 0.930 +0.250 LUCARA DIAMOND CORP LUC 54 2.070 2.050 2.050 -0.030 LUNDIN MINING CORP. LUN 481 4.700 4.510 4.700 +0.210 LEISUREWORLD SENIOR CARE CORP LW 9 14.440 14.400 14.430 +0.110 LEGUMEX WALKER INC. LWP 3 2.370 2.370 2.370 -0.180 LEUCROTTA EXPLORATION INC. LXE 25 0.970 0.950 0.970 +0.090 MAG SILVER CORP. MAG 10 9.530 9.170 9.330 -0.060 MANITOBA TELECOM MBT 59 25.690 25.310 25.650 +0.060 MACDONALD DETTWILER MDA 7 93.290 92.740 93.290 -0.090 MAJOR DRILLING GRP MDI 22 6.890 6.740 6.890 +0.100 MONETA PORCUPINE J ME 20 0.055 0.055 0.055 0.000 MEG ENERGY CORP. MEG 56 21.260 19.460 21.150 +1.780 MANULIFE FIN MFC 167 20.620 20.330 20.530 +0.150 MANULIFE FINANCIAL CORP CLASS A MFC.PR.A 3 25.320 25.320 25.320 +0.040 MAPLE LEAF FOODS MFI 35 21.300 20.590 20.940 +0.560 MAGNA INTERNATIONAL INC. COMMON MG 15 123.830 122.730 122.880 +0.830 MEGA PRECIOUS METALS INC. MGP 36750 0.040 0.040 0.040 -0.005 GENWORTH MI CANADA INC. MIC 26 32.090 31.550 31.620 -0.030 MAKENA RESOURCES INC. MKN 120 0.035 0.035 0.035 -0.010 MCAN MORTGAGE CORPORATION MKP 1 13.320 13.320 13.320 -0.190 MOOD MEDIA CORPORATION MM 605 0.510 0.500 0.500 -0.040 MANDALAY RESOURCES CORP MND 470 0.930 0.930 0.930 +0.030 MITEL NETWORKS CORPORATION MNW 4 11.210 11.070 11.070 -0.330 MEDICURE INC MPH 2 1.300 1.300 1.300 -0.980 MELCOR DEV MRD 6 17.000 17.000 17.000 +0.350 MARTINREA INTERNATIONAL INC. MRE 20 9.870 9.580 9.870 +0.450 MORGUARD N.A. RESIDENTIAL REIT MRG.UN 17 10.470 10.410 10.420 -0.040 MERCER INTERNATIONAL INC MRI.U 1 12.320 12.320 12.320 +0.040 MORGUARD UN MRT.UN 3 18.240 18.230 18.230 -0.400 METRO INC. MRU 18 103.720 103.190 103.440 +3.040 MERUS LABS INTERNATIONAL INC. MSL 42 1.980 1.900 1.980 +0.150 MILESTONE APARTMENTS REIT MST.UN 107 13.480 13.300 13.430 +0.050 MULLEN GROUP LTD. MTL 72 20.840 19.860 20.780 +0.330 METHANEX CORP MX 29 57.720 56.170 56.770 +0.570 NATIONAL BANK OF CANADA NA 200 45.270 44.450 45.190 +0.740 NEWALTA CORPORATION NAL 31 13.620 13.080 13.500 +0.210 NORBORD INC. NBD 68 28.400 27.720 28.110 -0.140 NORTHERN BLIZZARD RES. INC. NBZ 10 8.030 7.750 7.760 -0.030 NOVAGOLD RES INC. NG 42 5.030 4.710 4.920 +0.170 NEW GOLD INC. NGD 227 5.540 5.290 5.450 -0.060 NORTHERN GOLD MINING INC NGM 300 0.015 0.015 0.015 -0.005 NOBILIS HEALTH CORP. NHC 20 4.180 4.000 4.180 +0.140 NORANDA INCOME FUND NIF.UN 3 2.520 2.520 2.520 +0.030 NIKO RES NKO 5 0.235 0.235 0.235 0.000 NEULION INC. NLN 29 1.150 1.140 1.140 +0.010 NORTHLAND POWER INC. NPI 34 17.190 16.840 17.070 -0.040 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 10 24.730 24.580 24.670 +0.040 NEVSUN RES J NSU 18 4.520 4.350 4.520 +0.100 NUVISTA ENERGY LTD. NVA 71 7.630 7.160 7.590 +0.500 THE NORTH WEST COMPANY INC. NWC 32 26.780 26.530 26.720 +0.160 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 66 9.230 9.210 9.230 -0.010 NYX GAMING GROUP LIMITED NYX 36 4.190 4.000 4.000 +0.240 ONEX CORPORATION SV OCX 14 71.440 69.660 71.440 +1.910 OCEANAGOLD CORP. OGC 284 2.830 2.680 2.780 -0.010 OSISKO GOLD ROYALTIES LTD. OR 15 17.170 17.000 17.160 +0.110 OPEN TEXT CORP OTC 129 72.580 69.730 70.230 -1.710 PRIMERO MINING CORP. P 29 5.080 4.900 5.020 -0.050 PAN AMERICAN J PAA 35 15.010 14.550 14.890 +0.050 PREMIUM BRANDS HOLDINGS CORP PBH 5 24.750 24.750 24.750 +0.780 PRECISION DRILLING CORPORATION PD 192 6.660 6.300 6.600 +0.140 PETROLIA INC. PEA 5 0.365 0.365 0.365 +0.030 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 48 33.630 32.440 33.490 +1.540 PREMIER GOLD MINES LTD. PG 154 2.160 1.990 2.140 +0.100 PENGROWTH ENERGY CORPORATION PGF 81 3.650 3.480 3.650 +0.260 PENGROWTH ENGY CORP. 6.25% 31MAR17 PGF.DB.B 10 93.750 93.750 93.750 0.000 PATIENT HOME MONITORING CORP. PHM 40 1.000 0.980 0.980 0.000 PHX ENERGY SERVICES CORP. PHX 11 6.590 6.270 6.590 +0.360 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 48 25.870 25.660 25.770 +0.240 PARKLAND FUEL CORPORATION PKI 45 22.190 21.680 22.140 +0.300 PARK LAWN CORPORATION PLC 2 12.800 12.800 12.800 -0.260 PILOT GOLD INC. PLG 17 1.110 1.100 1.110 -0.010 PROMETIC LIFE SCIENCES INC. PLI 177 1.920 1.890 1.890 +0.010 PARALLEL ENERGY TRUST PLT.UN 5 0.580 0.580 0.580 +0.085 PLAZA RETAIL REIT PLZ.UN 1 4.220 4.220 4.220 -0.030 PINECLIFF ENERGY INC. PNE 39 1.290 1.250 1.290 +0.040 PANORIENT ENERGY CORP. POE 98 1.680 1.660 1.660 +0.190 POTASH CORPORATION OF SASKATCHEWAN INC POT 142 46.740 46.050 46.500 +0.130 PARAMOUNT RESOURCES LTD. POU 118 30.720 29.450 30.380 +1.940 POWER CORPORATION OF CANADA SV POW 27 31.280 31.000 31.130 +0.500 PEMBINA PIPELINE CORPORATION PPL 34 40.650 39.680 40.650 +1.160 PAINTED PONY PETROLEUM LTD. PPY 21 7.500 6.910 7.480 +0.640 PROBE MINES LTD PRB 20 5.420 5.390 5.420 -0.020 PACIFIC RUBIALES ENERGY CORP PRE 940 3.560 3.050 3.560 +0.580 PERFORMANCE SPORTS GROUP LTD PSG 5 24.040 23.420 24.040 +0.290 PASON SYSTEMS INC. PSI 52 18.650 17.670 18.550 +0.670 PRAIRIESKY ROYALTY LTD. PSK 27 28.700 27.190 27.690 +0.370 PETROAMERICA OIL CORP. PTA 10 0.140 0.140 0.140 0.000 POET TECHNOLOGIES INC. PTK 20 1.270 1.270 1.270 +0.140 PLATINUM GROUP METALS LTD. PTM 5 0.620 0.620 0.620 +0.010 PURE TECHNOLOGIES LTD. PUR 3 7.360 7.360 7.360 +0.350 PRETIUM RESOURCES INC. PVG 25 8.440 8.180 8.350 -0.170 POWER FINANCIAL CORP. PWF 38 35.170 34.700 35.040 +0.710 POWER FINANCIAL CORP 4.40% PR SER P PWF.PR.P 10 18.990 18.990 18.990 -1.730 POWER FINANCIAL CORP 4.80% PR SER S PWF.PR.S 1 25.080 25.080 25.080 +0.080 PENN WEST PETROLEUM LTD. PWT 1178 2.150 1.970 2.150 +0.250 PALLISER OIL & GAS CORPORATION PXL 100 0.015 0.015 0.015 -0.040 PAREX RESOURCES INC. PXT 85 7.540 7.060 7.460 +0.610 BLACKPEARL RESOURCES INC. PXX 35 0.910 0.900 0.900 -0.020 PIZZA PIZZA ROYALTY CORP. PZA 2 14.720 14.700 14.700 +0.110 QUEBECOR INC. CL.B SV QBR.B 59 32.160 31.880 32.070 +0.260 RESTAURANT BRANDS INTL INC. QSR 2 48.440 48.340 48.340 -1.000 ROMARCO MINERALS INC. R 5 0.570 0.570 0.570 +0.010 RITCHIE BROS AUCTIONEERS INC. RBA 13 31.820 31.490 31.800 +0.300 RICHELIEU HARDWARE RCH 1 59.500 59.500 59.500 +0.180 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 20 45.030 44.880 44.880 -0.380 ROCK ENERGY INC. RE 107 2.510 2.310 2.470 +0.150 CDN REAL ESTATE UN REF.UN 43 48.440 47.900 48.110 -0.150 RIOCAN REAL EST UN REI.UN 148 29.700 29.090 29.130 -0.320 REITMANS CANADA LTD. CL.A NV RET.A 10 8.160 8.100 8.100 0.000 ROYAL GOLD J RGL 1 90.190 90.190 90.190 -3.560 ARGEX TITANIUM INC. RGX 25 0.470 0.470 0.470 0.000 RIDGEWOOD CDN INV GR BD FD RIB.UN 1 14.650 14.650 14.650 0.000 RICHMONT MINES RIC 6 4.460 4.380 4.460 -0.030 RIO ALTO MINING LIMITED RIO 134 3.650 3.460 3.580 -0.030 REDKNEE SOLUTIONS INC. RKN 4 3.050 3.030 3.050 +0.110 REGAL LIFESTYLE COMMUNITIES INC. RLC 5 8.870 8.840 8.870 -0.010 ROCKY MOUNTAIN DEALERSHIPS INC. RME 1 8.370 8.370 8.370 +0.050 RETROCOM REIT RMM.UN 69 4.010 4.000 4.000 0.000 RMP ENERGY INC. RMP 151 4.580 4.240 4.530 +0.210 RUBICON MINERALS CORP. RMX 95 1.520 1.460 1.520 +0.070 TRANSALTA RENEWABLES INC. RNW 2 12.750 12.740 12.740 -0.010 ROXGOLD INC. ROG 40 0.610 0.610 0.610 -0.020 RONA INC. RON 19 13.160 12.920 13.150 +0.280 RAGING RIVER EXPLORATION INC. RRX 108 7.980 7.530 7.970 +0.590 ROGERS SUGAR INC. RSI 67 4.600 4.590 4.600 +0.040 RUSSEL METALS RUS 42 24.210 23.790 24.190 +0.840 ROYAL BANK OF CANADA RY 47 73.170 72.300 73.050 +1.230 ROYAL BANK OF CDA PR SERIES BD RY.PR.J 314 24.960 24.900 24.940 -0.010 SHERRITT INTL RV S 209 2.250 2.180 2.200 +0.090 SAPUTO INC. SAP 18 37.530 36.850 37.250 +0.800 BROMPTON SPLIT BANC CORP. CL A SBC 8 12.590 12.590 12.590 -0.580 SILVER BEAR RESOURCES INC. SBR 370 0.050 0.050 0.050 +0.005 SEARS CANADA INC SCC 3 12.010 11.930 11.930 +0.560 SHAWCOR LTD SCL 76 36.690 34.950 36.540 +1.560 SPROTT RESOURCE CORP SCP 83 1.760 1.740 1.740 0.000 THESCORE INC. SCR 5 0.570 0.570 0.570 +0.050 SEABRIDGE GOLD INC. SEA 12 11.600 11.360 11.520 -0.260 SERINUS ENERGY INC. SEN 22 1.100 1.100 1.100 +0.170 SECURE ENERGY SERVICES INC. SES 96 15.510 14.600 15.440 +0.680 SPYGLASS RESOURCES CORP SGL 10 0.295 0.295 0.295 +0.015 SURGE ENERGY INC. SGY 448 2.840 2.640 2.830 +0.270 SPROTT INC SII 23 2.800 2.780 2.790 +0.010 SAVARIA CORP. SIS 5 4.150 4.150 4.150 -0.050 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 81 29.840 29.430 29.640 +0.360 SUN LIFE FINANCIAL INC. SLF 62 40.470 39.010 40.310 +1.490 SILVER WHEATON CORP. SLW 29 29.360 29.110 29.120 -0.040 SEMAFO J SMF 89 4.480 4.270 4.380 -0.060 SUMMIT INDUSTRIAL INCOME REIT SMU.UN 21 6.100 6.040 6.100 -0.050 SEARCH MINERALS INC SMY 140 0.030 0.030 0.030 0.000 SNC-LAVALIN SV SNC 38 42.830 42.400 42.690 +0.630 SUPERIOR PLUS CORP. SPB 65 12.480 12.200 12.430 +0.250 SUPERIOR PLUS CORP. 6.0% 30JUN18 SPB.DB.F 210 102.750 102.750 102.750 +1.250 SPARTAN ENERGY CORP. SPE 2111 2.790 2.610 2.730 +0.120 STORM RESOURCES LTD. SRX 7 3.600 3.450 3.600 +0.090 SANDSTORM GOLD LTD. SSL 28 5.060 4.900 5.030 -0.040 SILVER STANDARD RES INC. SSO 33 8.010 7.640 7.910 +0.080 STUDENT TRANSPORTATION INC. COMMON STB 47 7.080 7.050 7.080 +0.030 STANTEC INC STN 46 31.150 30.780 31.000 -0.100 SUNCOR ENERGY INC. SU 159 39.340 38.370 39.300 +1.450 SANDVINE CORPORATION SVC 41 3.210 3.140 3.180 -0.040 STORAGEVAULT CDA INC SVI 15 0.400 0.400 0.400 SILVERCREST MINES INC SVL 19 1.700 1.660 1.680 -0.020 SILVERCORP METALS INC. SVM 2 1.640 1.620 1.620 -0.150 SAVANNA ENERGY SERVICES CORP SVY 39 2.380 2.210 2.380 +0.100 SIERRA WIRELESS SW 20 47.710 45.790 46.340 +0.360 TELUS CORPORATION T 37 44.100 43.580 43.900 +0.190 TRANSALTA CORPORATION TA 38 11.230 11.120 11.190 +0.080 TECK RESOURCES LTD. CL.B SV TCK.B 147 17.140 16.460 17.090 +0.720 TRANSCONTINENTAL INC. CL A SV TCL.A 136 16.160 15.460 15.980 +0.890 THOMPSON CREEK METALS COMPANY TCM 6 1.670 1.610 1.670 +0.080 TRICON CAPITAL GROUP INC. TCN 39 9.770 9.680 9.710 +0.030 TRICAN WELL TCW 211 5.070 4.840 5.010 +0.140 TORONTO-DOMINION BANK TD 172 51.460 50.920 51.360 +0.760 TD BANK CLASS A PREF SERIES Q SHARES TD.PR.Q 31 25.600 25.580 25.580 0.000 TRINIDAD DRILLING LTD. TDG 107 4.260 4.090 4.140 -0.030 TOSCANA ENERGY INCOME CORPORATION TEI 1 9.980 9.980 9.980 -0.070 TRILOGY ENERGY CORP. TET 184 6.640 6.380 6.520 +0.080 TRANSFORCE INC. TFI 36 28.810 28.470 28.670 -0.150 TRANSGLOBE J TGL 66 3.970 3.770 3.950 +0.240 TRUE GOLD MINING INC. TGM 5 0.175 0.175 0.175 0.000 TRUE NORTH GEMS INC TGX 25 0.155 0.155 0.155 +0.005 TAHOE RESOURCES INC. THO 2 17.560 17.210 17.560 +0.220 TOROMONT IND TIH 20 27.810 27.570 27.720 +0.100 TEKMIRA PHAMACEUTICALS CORP TKM 4 31.890 30.500 30.500 -2.370 TALISMAN ENERGY INC. TLM 1288 9.560 9.500 9.540 -0.020 THERALASE TECHNOLOGIES INC TLT 525 0.450 0.450 0.450 -0.090 TIMBERCREEK MORTGAGE INVEST TMC 9 8.340 8.340 8.340 -0.120 TIMMINS GOLD CORP TMM 734 1.400 1.310 1.390 +0.010 TORC OIL & GAS LTD. TOG 20 8.920 8.250 8.850 +0.600 TSO3 INC TOS 20 1.290 1.290 1.290 +0.030 TOTAL ENERGY SERVICES INC. TOT 3 13.250 13.220 13.250 +0.250 TOURMALINE OIL CORP. TOU 30 36.070 35.070 36.060 +1.120 TEMPLE HOTELS INC. TPH 4 2.680 2.680 2.680 +0.060 THOMSON REUTERS CORP. TRI 79 48.970 48.530 48.940 +0.150 TRANSCANADA CORPORATION TRP 34 57.470 56.790 57.400 +0.810 TRANSCANADA CORP PR SER 3 TRP.PR.B 12 15.050 15.050 15.050 -2.350 TURQUOISE HILL RESOURCES LTD. TRQ 77 3.870 3.600 3.870 +0.170 TORSTAR CORP. CL. B NV TS.B 14 7.080 6.890 7.080 +0.270 TREVALI MINING CORPORATION TV 2285 1.020 1.000 1.000 0.000 TAMARACK VALLEY ENERGY LTD. TVE 86 3.790 3.540 3.790 +0.240 TWEED MARIJUANA INC. TWD 31 2.050 2.030 2.050 -0.110 TOREX GOLD RESOURCES INC. TXG 654 1.450 1.380 1.430 0.000 URANIUM PARTICIPATION CORP. U 20 5.470 5.390 5.420 -0.010 UEX CORP UEX 245 0.270 0.265 0.270 +0.005 DOMTAR CORPORATION UFS 4 47.160 47.050 47.130 -1.720 UNIGOLD INCORPORATED UGD 150 0.015 0.015 0.015 -0.010 UNI SELECT INC UNS 51 31.920 31.800 31.800 +0.460 U.S. HOUSING RECOVERY FUND USH.UN 30 9.460 9.460 9.460 +0.140 US OIL SANDS INC. USO 100 0.080 0.080 0.080 0.000 U3O8 CORP UWE 250 0.035 0.035 0.035 -0.005 VERMILION ENERGY INC. VET 32 57.580 55.440 57.550 +1.780 VICWEST INC VIC 5 12.530 12.500 12.500 +0.020 SEVEN GENERATIONS ENERGY LTD. VII 33 18.230 16.850 18.230 +1.980 VICTORIA GOLD CORP VIT 265 0.200 0.160 0.190 +0.040 5N PLUS INC. VNP 27 2.300 2.250 2.250 -0.010 VALEANT PHARMACEUTICALS INTL INC. VRX 23 205.020 200.530 200.530 -3.540 VANGUARD CDN SHORT-TERM BOND INDEX ETF VSB 30 25.200 25.200 25.200 +0.020 VERESEN INC. VSN 73 16.610 16.340 16.500 +0.370 WANTED TECHNOLOGIES CORP WAN 10 1.420 1.420 1.420 -0.030 WHISTLER BLACKCOMB HOLDINGS INC. WB 1 19.860 19.860 19.860 -0.170 WHITECAP RESOURCES INC. WCP 131 13.060 12.440 12.950 +0.540 WESDOME GOLD MINES LTD. WDO 16 1.350 1.340 1.350 +0.020 WESTERN FOREST PRODUCTS INC. WEF 424 2.610 2.540 2.560 0.000 WEST FRASER TIMBER WFT 81 73.480 70.290 71.420 -1.510 WI-LAN INC WIN 72 3.420 3.370 3.370 -0.050 WESTJET AIRLINES LTD. WJA 97 32.140 30.750 31.900 +1.480 WAJAX CORP WJX 6 25.020 24.630 25.020 +0.680 GEORGE WESTON LIMITED WN 16 102.460 101.210 102.100 +1.380 WINPAK LTD WPK 2 37.970 37.940 37.940 +3.240 WESTERN ENERGY SVCS CORP WRG 22 5.370 5.150 5.300 +0.100 WSP GLOBAL INC. WSP 58 35.110 34.590 34.980 +0.630 WESTSHORE TERMINALS INVESTMENT CORP. WTE 38 32.100 31.850 31.850 -0.110 WESTERNZAGROS RESOURCES LTD WZR 5 0.415 0.415 0.415 0.000 iSHARES CANADIAN UNIVERSE BOND INDEX ETF XBB 1 32.880 32.880 32.880 +0.060 iSHARES S&P/TSX CAPPED ENERGY INDEX ETF XEG 17 14.190 14.120 14.190 +0.490 iSHARES S&P/TSX CAPPED FINANCIALS INDEX XFN 7 29.600 29.380 29.600 -0.810 iSHARES S&P/TSX GLOBAL GOLD INDEX ETF XGD 43 12.020 11.840 11.960 -0.130 iSHARES S&P/TSX 60 INDEX ETF XIU 17 21.850 21.750 21.830 +0.150 iSHARES S&P/TSX CAPPED REIT INDEX ETF XRE 17 17.510 17.380 17.380 -0.290 SIRIUS XM CANADA HOLDINGS INC. SV XSR 18 6.250 6.200 6.220 +0.030 EXCO TECH XTC 19 14.000 13.490 13.980 +1.050 YAMANA GOLD INC YRI 305 5.410 5.120 5.370 +0.210 ZAIO CORPORATION ZAO 1500 0.215 0.215 0.215 -0.010 ZENYATTA VENTURES LTD. ZEN 5 1.530 1.530 1.530 -0.080 ZECOTEK PHOTONICS INC ZMS 8 0.440 0.440 0.440 +0.005 BMO S&P/TSX LADDERED PREF SHARE IND ETF ZPR 50 12.920 12.900 12.900 +0.080 Trades: 21,432 Total Volume: 14,887,572 Total Value: $364,480,570 Advanced: 331 Declined: 164 Unchanged: 3,822 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.