Pure Trading Daily Market Summary February 11 2015 Closing Numbers Stock Symbol Vol(00s) High Low Close Change ALLANA POTASH CORP. AAA 5 0.300 0.300 0.300 0.000 PURE INDTL REAL ESTATE TR AAR.UN 422 4.990 4.940 4.960 -0.020 ADVANTAGE OIL & GAS LTD. AAV 42 5.880 5.650 5.880 +0.150 ASHBURTON VENTURES INC ABR 150 0.010 0.010 0.010 0.000 ABSOLUTE SOFTWARE CORP. ABT 5 8.620 8.580 8.600 -0.010 BARRICK GOLD CORPORATION ABX 125 15.260 15.070 15.100 -0.200 AIR CANADA AC 2380 12.150 11.760 11.970 -1.280 AMICA MATURE ACC 1 7.460 7.460 7.460 +0.220 ATCO LTD. CL.I NV ACO.X 18 48.840 47.390 47.660 -1.010 AUTOCANADA INC. ACQ 70 45.540 43.470 45.540 +2.430 ALARIS ROYALTY CORP AD 15 34.370 33.960 34.060 -0.310 AGNICO EAGLE MINES LIMITED AEM 24 39.000 38.750 38.900 -0.630 ARGENT ENERGY TRUST AET.UN 5 0.570 0.570 0.570 -0.040 AGF MANAGEMENT LTD. CL.B NV AGF.B 25 8.170 8.100 8.170 0.000 ALAMOS GOLD INC. AGI 71 7.140 6.980 7.070 +0.010 AGRIUM INC AGU 5 135.990 134.520 134.520 +1.240 AIMIA INC. AIM 4 13.590 13.510 13.530 +0.030 ASANKO GOLD INC. AKG 14 1.820 1.770 1.820 +0.030 ALTAGAS LTD. ALA 25 46.540 45.940 46.210 -0.070 ALGOMA CENTRAL CORP 6.00% 31MAR18 ALC.DB 30 113.500 113.500 113.500 0.000 ALTIUS MINERALS CORP. ALS 6 12.590 12.490 12.520 -0.640 ALVOPETRO ENERGY LTD. ALV 20 0.465 0.465 0.465 +0.085 AUTOMODULAR CORPORATION AM 2 2.170 2.170 2.170 0.000 AINSWORTH LUMBER CO. LTD ANS 43 3.620 3.610 3.610 -0.040 ALLIED NEVADA GOLD CORP ANV 2 1.110 1.110 1.110 +0.010 AFRICA OIL CORP AOI 107 3.010 2.920 2.940 +0.040 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 16 39.080 38.670 38.680 -0.290 ALGONQUIN POWER & UTILITIES CORP. AQN 24 10.330 10.300 10.330 +0.080 ARGONAUT GOLD INC. AR 187 2.160 2.080 2.120 -0.040 AECON GROUP INC ARE 19 11.410 11.130 11.400 0.000 ARCAN RESOURCES LTD ARN 450 0.055 0.055 0.055 0.000 ARCAN RESOURCES LTD. 6.25% 28FEB16 ARN.DB 100 30.000 29.000 30.000 -1.250 ARC RESOURCES LTD. ARX 123 24.200 23.050 23.980 +0.120 ALACER GOLD CORP. ASR 172 2.960 2.870 2.900 -0.020 ATS AUTOMATION ATA 672 14.190 13.980 13.980 -0.190 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 36 48.120 47.310 48.120 +0.950 ATHABASCA OIL CORPORATION ATH 700 2.250 2.040 2.160 -0.040 ATLANTIC POWER CORP. ATP 1 3.380 3.380 3.380 +0.110 AURICO GOLD INC. AUQ 31 4.600 4.560 4.580 -0.060 AVIGILON CORPORATION AVO 34 24.730 24.050 24.600 +0.560 ARTIS REIT AX.UN 29 15.510 15.380 15.420 -0.080 ANDERSON ENERGY INC. AXL 160 0.135 0.135 0.135 0.000 ANDERSON ENERGY INC. 7.50% 31JAN16 AXL.DB 10 67.500 67.500 67.500 -1.250 AXIA NETMEDIA J AXX 18 3.430 3.400 3.400 -0.050 ALTERRA POWER CORP. AXY 10 0.305 0.305 0.305 +0.005 AMAYA INC. AYA 10 33.070 31.220 31.220 -1.520 BADGER DAYLIGHTING LTD. BAD 6 25.620 25.290 25.290 -0.260 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 4 66.840 66.660 66.840 +0.770 BLACKBERRY LIMITED BB 146 12.500 12.360 12.480 +0.010 BOMBARDIER INC. CL. A MV BBD.A 10 3.130 3.050 3.130 +0.090 BOMBARDIER INC. CL. B SV BBD.B 5894 3.050 2.900 3.040 +0.110 COTT CORP BCB 1 9.880 9.880 9.880 +0.060 BCE INC. BCE 45 56.460 55.810 56.100 +0.360 BLACK DIAMOND GROUP LIMITED BDI 3 11.710 11.700 11.710 +0.140 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 22 61.460 60.960 61.120 -0.230 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 12 39.010 39.010 39.010 +0.230 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 9 36.910 36.560 36.900 +0.530 BIRCHCLIFF ENERGY LTD. BIR 21 7.720 7.320 7.650 +0.120 BLACK IRON INC. BKI 350 0.045 0.045 0.045 0.000 BALLARD POWER SYSTEMS INC BLD 79 3.450 2.990 3.450 +1.350 BORALEX INC. BLX 170 13.500 13.400 13.450 -0.050 BORALEX INC. 6.75% CV DEBS 30JUN17 BLX.DB 2500 116.010 116.010 116.010 +3.710 BANK OF MONTREAL BMO 114 78.150 77.400 77.670 -0.190 BMO RESET 5 YR. CL. B PR. SERIES 23 BMO.PR.P 31 25.000 24.990 25.000 +0.020 BONTERRA ENERGY CORP. BNE 5 44.020 42.780 44.010 -0.220 BANKERS PETROLEUM LTD. BNK 1005 3.190 2.980 3.150 -0.040 BONAVISTA ENERGY CORPORATION BNP 232 7.670 7.040 7.670 +0.440 BANK OF NOVA SCOTIA BNS 16 66.000 65.660 65.960 +0.350 AIRBOSS AMERICA J BOS 2 14.340 14.290 14.340 -0.070 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 13 32.110 31.260 32.010 +0.610 BROOKFIELD RENEWABLE POWER PR EQTY INC. BRF.PR.C 1 24.350 24.350 24.350 +0.050 BROOKFIELD SELECT OPPORTUNITIES INCM FD BSO.UN 15 7.110 7.040 7.110 +0.220 BAYTEX ENERGY CORP. BTE 21 23.210 22.430 22.850 -0.410 B2GOLD CORP. BTO 1143 2.240 2.110 2.110 -0.130 SATORI RESOURCES INC. BUD 30 0.015 0.015 0.015 0.000 BELLATRIX EXPLORATION LTD BXE 406 3.280 3.020 3.280 +0.480 CAE INC CAE 65 15.300 15.110 15.150 -0.070 CALEDONIA MNG CAL 80 0.750 0.680 0.680 -0.070 CANAM GROUP INC. CAM 7 12.080 11.880 12.070 +0.010 CDN APARTMENT UN CAR.UN 77 27.430 26.760 26.990 -0.500 CASCADES INC CAS 9 8.020 7.990 8.010 -0.020 iSHARES 1-5 YEAR LADD CORP BND IN ETF CBO 10 19.800 19.800 19.800 +0.020 COGECO CABLE INC. SV CCA 19 74.820 74.130 74.650 0.000 CCL INDUSTRIES INC. CL. B NV CCL.B 2 131.830 131.700 131.830 -0.410 CANARC RES J CCM 100 0.030 0.030 0.030 +0.005 CAMECO CORP CCO 858 19.840 19.210 19.210 -0.680 CATAMARAN CORPORATION CCT 32 66.630 64.500 66.100 -0.200 CANELSON DRILLING INC CDI 34 3.620 3.410 3.580 -0.030 CENTRAL FUND OF CANADA LTD. CL.A NV CEF.A 1 15.740 15.740 15.740 -0.210 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 336 6.740 6.530 6.630 -0.110 CANACCORD GENUITY GROUP INC. CF 26 6.320 6.250 6.270 -0.030 CARFINCO FINANCIAL GROUP INC. CFN 5 10.600 10.600 10.600 -0.150 CANFOR CORP CFP 90 31.200 30.810 31.090 +0.310 CALFRAC WELL SERVICES LTD. CFW 64 9.080 8.730 8.930 -0.220 CANFOR PULP PRODUCTS INC. CFX 15 16.520 16.140 16.180 -0.370 CENTERRA GOLD INC. CG 298 6.970 6.380 6.400 -0.740 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 6 2.000 1.990 1.990 0.000 COGECO INC. SV CGO 5 60.890 60.720 60.810 -0.110 CINEPLEX INC. CGX 14 46.040 45.610 45.730 -0.160 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 11 20.700 20.580 20.590 -0.180 CHOICE PROPERTIES REIT CHP.UN 23 11.020 10.980 11.000 +0.020 CHORUS AVIATION INC. CL B CHR.B 15 5.400 5.390 5.400 +0.010 CI FINANCIAL CORP. CIX 39 33.950 33.600 33.760 0.000 CARDINAL ENERGY LTD. CJ 25 13.780 13.630 13.690 -0.090 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 5 22.170 22.050 22.170 -0.130 CHINOOK ENERGY INC. CKE 10 1.230 1.180 1.230 +0.060 iSHARES 1-5 YEAR LADDERED GOV BD IN ETF CLF 25 19.550 19.550 19.550 +0.020 CELESTICA INC SV CLS 209 14.960 14.770 14.790 +0.060 CANADIAN IMPERIAL BANK OF COMMERCE CM 4 93.750 93.630 93.750 +0.430 COMPUTER MODELLING GROUP LTD CMG 35 13.200 12.380 12.380 -0.030 CANACOL ENERGY LTD CNE 343 3.380 2.960 3.060 -0.060 CONTINENTAL GOLD LIMITED CNL 14 1.930 1.860 1.910 -0.010 CDN NATURAL RES CNQ 89 38.920 37.930 38.910 +0.280 CANADIAN NATIONAL RAILWAY CO. CNR 119 87.940 87.290 87.690 +0.310 COPPER NORTH MINING CORP COL 180 0.060 0.060 0.060 -0.160 CANADIAN OIL SANDS LIMITED COS 979 11.530 10.800 11.500 +0.420 CANADIAN PACIFIC RAILWAY LIMITED CP 1 233.890 233.890 233.890 -2.400 CRESCENT POINT ENERGY CORP. CPG 633 31.910 31.060 31.850 +0.170 CIPHER PHARMACEUTICALS INC. CPH 6 16.500 16.250 16.500 -0.250 COALSPUR MINES LIMITED CPT 600 0.015 0.015 0.015 -0.005 CAPITAL POWER CORPORATION CPX 28 25.350 25.050 25.070 +0.030 CEQUENCE ENERGY LTD. CQE 110 0.940 0.890 0.920 -0.040 CREW ENERGY INC CR 1535 5.950 5.610 5.900 +0.080 CRH MEDICAL CORPORATION CRH 143 2.830 2.650 2.700 -0.070 CLAUDE RES CRJ 5 0.360 0.360 0.360 -0.005 CROCODILE GOLD CORP. CRK 5 0.215 0.215 0.215 0.000 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 54 13.450 13.370 13.380 -0.060 CAPSTONE MINING CORP. CS 661 1.310 1.260 1.280 +0.010 CAPSTONE INFRASTRUCTURE CORP. CSE 108 3.340 3.310 3.310 0.000 CHARTWELL RETIREMENT RESIDENCES CSH.UN 80 12.700 12.630 12.670 +0.050 CONSTELLATION SOFTWARE INC. CSU 14 396.000 393.660 395.000 +2.250 CLEAN SEED CAPITAL GROUP LTD. CSX 35 0.410 0.410 0.410 +0.020 CANADIAN TIRE CORPORATION CL. A NV CTC.A 15 119.500 117.860 118.330 -0.840 CYNAPSUS THERAPEUTICS INC. CTH 101 1.390 1.370 1.370 +0.020 CANADIAN UTILITIES LTD. CL.A NV CU 35 41.240 40.200 40.490 -0.510 COMINAR R E UN CUF.UN 35 19.620 19.430 19.530 -0.100 COPPER MINING CORPORATION CUM 867 1.210 1.140 1.170 +0.010 CANEXUS CORPORATION CUS 43 2.870 2.820 2.870 -0.120 CENOVUS ENERGY INC. CVE 43 25.030 24.550 24.610 -0.500 CERVUS EQUIPMENT CORPORATION CVL 225 18.950 18.860 18.920 -0.250 CDN WESTERN BANK CWB 21 29.230 28.140 28.140 -0.980 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 21 30.580 30.300 30.380 -0.110 CONCORDIA HEALTHCARE CORP. CXR 13 58.560 58.000 58.560 +0.560 DREAM OFFICE REIT D.UN 39 27.420 27.280 27.320 -0.040 DUNDEE CORP. CL.A SV DC.A 28 12.870 12.690 12.770 -0.190 DOMINION DIAMOND CORPORATION DDC 14 20.560 20.320 20.480 -0.080 DELPHI ENERGY CORP. DEE 579 1.330 1.270 1.310 -0.010 DETOUR GOLD CORP. DGC 221 11.720 11.320 11.530 -0.100 DIVIDEND GROWTH SPLIT CORP. PREF DGS.PR.A 61 10.260 10.220 10.220 +0.010 DH CORPORATION DH 22 38.720 38.140 38.200 +0.020 DHX MEDIA LTD. COMMON VOTING DHX.B 45 8.910 8.670 8.900 +0.300 DOREL INDUSTRIES INC. CL.B SV DII.B 1 38.660 38.660 38.660 +0.100 DREAM INDUSTRIAL REIT DIR.UN 14 9.090 9.010 9.010 -0.080 DIVERSIFIED ROYALTY CORP. DIV 8 2.530 2.510 2.530 -0.120 HORIZONS US DOLLAR CURRENCY ETF USD DLR.U 201 10.000 10.000 10.000 +0.010 DENISON MINES CORP DML 357 1.160 1.120 1.150 +0.010 DALRADIAN RESOURCES INC. DNA 1048 1.040 1.020 1.040 +0.040 DOLLARAMA INC. DOL 9 61.060 60.810 61.040 -0.290 BRP INC. DOO 1 22.200 22.200 22.200 +0.850 DOT RESOURCES LIMITED DOT 10 0.025 0.025 0.025 0.000 DUNDEE PRECIOUS METALS INC. DPM 14 3.340 3.160 3.210 -0.050 DREAM HARD ASSET ALT TRUST DRA.UN 11 6.380 6.370 6.370 -0.090 DREAM GLOBAL REIT DRG.UN 76 9.080 9.040 9.050 -0.080 DREAM UNLIMITED CORP. DRM 9 9.140 8.810 8.930 -0.300 DIRTT ENVIRONMENTAL SOLUTIONS LTD. DRT 27 4.420 4.320 4.320 -0.010 DESCARTES SYS DSG 24 19.090 18.980 18.990 -0.010 DEETHREE EXPLORATION LTD. DTX 25 6.480 6.360 6.470 +0.070 ENTERPRISE GROUP INC. E 300 0.360 0.350 0.360 +0.005 ENCANA CORP. ECA 92 16.990 16.720 16.850 -0.160 ENERCARE INC. ECI 5 14.550 14.480 14.550 +0.040 ENDEAVOUR SILVER CORP. EDR 7 3.150 3.030 3.030 -0.060 ELEMENT FINANCIAL CORPORATION EFN 23 14.290 14.170 14.290 +0.060 ENERFLEX LTD. EFX 8 16.700 16.320 16.700 +0.170 EAGLE ENERGY TRUST EGL.UN 11 1.990 1.900 1.990 -0.080 ENERGIZER RESOURCES INC. EGZ 1005 0.135 0.120 0.120 +0.005 EXCHANGE INCOME CORPORATION EIF 32 22.380 21.880 22.250 +0.010 CANOE EIT INCOME FUND TRUST EIT.UN 3 12.290 12.270 12.290 +0.030 ENGAGEMENT LABS INC. EL 50 0.600 0.600 0.600 +0.030 ELDORADO GOLD ELD 251 6.220 5.970 6.060 -0.070 EASTERN PLATINUM LIMITED ELR 32 1.500 1.500 1.500 -0.040 EMERA INCORPORATED EMA 73 43.520 42.660 42.730 +0.050 EMPIRE COMPANY LTD. CL.A NV EMP.A 23 91.000 89.940 90.060 -1.470 ENBRIDGE INC ENB 55 61.840 61.320 61.500 +0.260 ENBRIDGE INC. PR. SERIES 3 ENB.PR.Y 58 20.870 20.870 20.870 -1.690 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 32 44.950 43.620 43.920 +1.930 ENTREC CORPORATION ENT 105 0.450 0.450 0.450 +0.055 ENWAVE CORPORATION ENW 5 1.310 1.310 1.310 +0.280 ENHANCED OIL RESOURCES INC EOR 20 0.150 0.150 0.150 -0.100 EQUITABLE GROUP INC. EQB 54 59.000 59.000 59.000 +4.490 ENERPLUS CORPORATION ERF 21 13.740 13.480 13.690 0.000 ENSIGN ENERGY SERVICES INC. ESI 7 10.280 9.990 10.260 +0.060 ESSENTIAL ENERGY SERVICES LTD. ESN 5 1.390 1.370 1.380 -0.110 ESPIAL GROUP INC. ESP 3 2.840 2.840 2.840 -0.160 EXTENDICARE INC. EXE 13 6.930 6.800 6.920 +0.120 5BANC SPLIT INC. CL A PR SER 1 FBS.PR.C 5 10.320 10.320 10.320 +0.030 FIRST CAPITAL REALTY INC. FCR 75 19.900 19.690 19.800 -0.020 FISSION URANIUM CORP. FCU 713 1.180 1.150 1.150 -0.040 FIRST TRUST GLOBAL DIV SEEKER FUND FDS.UN 2 9.190 9.190 9.190 +0.570 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 5 654.950 650.600 652.260 +2.850 iSHARES CDN FIN MONTHLY INCOME ETF FIE 60 7.160 7.160 7.160 0.000 FAIRFAX INDIA HOLDINGS CORP USD FIH.U 61 10.140 10.050 10.120 +0.060 FIRST QUANTUM J FM 291 12.590 12.370 12.450 -0.010 FRANCO-NEVADA CORPORATION FNV 9 65.440 64.790 65.100 -0.830 FRANCO-NEVADA CORP. A WTS. FNV.WT.A 8 12.000 12.000 12.000 -0.500 FIRST MAJESTIC SILVER CORP FR 65 7.710 7.540 7.570 -0.200 CANYON SERVICES GROUP INC. FRC 610 7.850 7.610 7.760 -0.100 FREEHOLD ROYALTIES LTD. FRU 12 19.810 19.160 19.790 +0.160 FIRSTSERVICE CORPORATION SV FSV 126 72.410 70.630 71.470 +5.160 FIERA CAPITAL CORPORATION FSZ 3 13.360 13.360 13.360 +1.210 FORTIS INC FTS 113 41.030 40.100 40.430 +0.050 FINNING INTL FTT 27 22.560 22.250 22.350 -0.480 FISSION 3.0 CORP. FUU 10 0.115 0.115 0.115 +0.035 FORTUNA SILVER MINES INC FVI 33 5.750 5.590 5.630 -0.220 GOLDCORP INC G 82 29.200 28.740 28.850 -0.340 GREAT CANADIAN GAMING CORP GC 3 19.300 19.200 19.300 -0.280 GIBSON ENERGY INC. GEI 104 25.910 25.600 25.660 -0.120 GAMEHOST INC. GH 8 12.700 12.700 12.700 -0.400 CGI GROUP INC. CL.A SV GIB.A 96 53.900 51.910 52.260 -0.820 GILDAN ACTIVEWEAR INC. GIL 38 73.700 73.350 73.560 +0.290 GOLDON RESOURCES LTD. GLD 10 0.030 0.030 0.030 -0.020 GLENTEL INC GLN 2 24.570 24.570 24.570 -0.180 GMP CAPITAL INC. PR. SERIES B GMP.PR.B 1 15.200 15.200 15.200 -1.800 GREAT QUEST FERTILIZER LTD. GQ 20 0.360 0.360 0.360 -0.050 GOLDEN REIGN RESOURCES LTD GRR 5 0.070 0.070 0.070 -0.130 GLUSKIN SHEFF + ASSOCIATES INC. GS 15 28.970 28.590 28.650 -0.370 GRAN TIERRA ENERGY INC GTE 59 3.430 3.250 3.360 0.000 KNIGHT THERAPEUTICS INC. GUD 17 8.670 8.590 8.630 +0.090 GUYANA GOLDFIELDS INC GUY 244 3.270 3.190 3.250 +0.030 GREAT-WEST LIFECO INC GWO 65 34.300 33.960 33.960 +0.060 GREAT-WEST LIFECO INC. 5.80% PR SER M GWO.PR.M 1 26.420 26.420 26.420 0.000 GEAR ENERGY LTD GXE 13 1.800 1.680 1.800 +0.100 GUESTLOGIX INC GXI 10 0.860 0.860 0.860 -0.010 HUDSON S BAY COMPANY HBC 299 24.010 23.590 23.810 +0.120 HUDBAY MINERALS INC. HBM 55 9.940 9.630 9.920 +0.050 HOME CAPITAL GROUP INC. HCG 26 43.900 43.470 43.470 -0.100 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 125 4.080 4.040 4.040 +0.400 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 23 7.740 7.410 7.410 -0.260 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 225 10.350 10.330 10.350 -0.020 HORIZON NORTH LOGISTICS HNL 174 2.230 2.180 2.190 -0.060 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 217 11.990 11.290 11.520 +0.470 AMERICAN HOTEL INCOME PROPERTIES REIT LP HOT.UN 3 11.130 11.130 11.130 +0.010 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 975 8.970 8.370 8.800 -0.370 H&R REIT 4.50% SERIES E 31DEC16 HR.DB.E 50 103.000 102.750 102.750 -0.250 H & R REAL EST UN HR.UN 124 24.690 24.330 24.500 +0.100 HUSKY ENERGY INC. HSE 1027 28.080 27.310 27.990 +0.210 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 106 4.550 4.530 4.530 -0.260 HORIZONS S&P/TSX 60 INDEX ETF HXT 59 28.320 28.230 28.320 +0.210 ITHACA ENERGY INC IAE 27 1.300 1.300 1.300 -0.040 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 14 40.610 40.390 40.530 +0.170 INTEGRA GOLD CORP. ICG 120 0.295 0.285 0.285 +0.015 INTACT FINANCIAL CORPORATION IFC 64 90.610 89.490 90.020 +0.900 INTACT FINANCIAL CORP. CL A SER 1 IFC.PR.A 3 20.790 20.690 20.690 +0.180 INTERFOR CORPORATION IFP 9 22.290 21.990 22.260 -0.070 IGM FINANCIAL INC. IGM 23 46.940 46.750 46.910 -0.170 IMPERIAL METALS CORP. III 5 9.330 9.090 9.200 +0.190 IAMGOLD CORP IMG 53 3.080 2.980 2.980 -0.100 IMPERIAL OIL IMO 5 49.860 49.500 49.860 +0.160 INNERGEX RENEWABLE ENERGY INC. INE 21 11.920 11.830 11.900 0.000 INNVEST REIT TRUST UNIT INN.UN 49 6.010 5.980 5.990 +0.010 INTER PIPELINE LTD. IPL 46 33.220 32.490 32.710 -0.060 IMVESCOR RESTAURANT GROUP INC. IRG 5 1.670 1.670 1.670 +0.050 THE INTERTAIN GROUP LIMITED IT 102 16.300 15.580 16.180 -0.030 INTERTAPE POLYMER ITP 31 19.370 18.860 18.960 -0.240 IVANHOE MINES LTD. IVN 20 0.700 0.700 0.700 0.000 JUST ENERGY GROUP INC. JE 8 6.360 6.240 6.330 +0.100 KINROSS GOLD CORP K 883 3.990 3.750 3.780 -0.310 KLONDEX MINES LTD. KDX 4 2.580 2.570 2.570 -0.060 KELT EXPLORATION LTD. KEL 23 7.810 7.380 7.730 +0.220 KERR MINES INC. KER 10 0.170 0.170 0.170 +0.050 KEYERA CORP. KEY 62 76.490 74.410 75.080 +0.820 KIRKLAND LAKE GOLD INC. KGI 48 4.340 4.220 4.260 -0.070 KILLAM PROPERTIES INC. KMP 22 11.060 10.990 11.030 -0.120 KP TISSUE INC. KPT 2 17.550 17.550 17.550 +0.050 LOBLAW COMPANIES LIMITED L 829 64.080 63.100 63.440 +0.450 LOBLAWS COMPANIES LTD 2ND PREF Series A L.PR.A 2 25.540 25.520 25.520 0.000 LAURENTIAN BANK LB 17 49.600 49.350 49.500 -0.020 LEGACY OIL AND GAS INC. LEG 3383 2.210 1.970 2.140 0.000 LABRADOR IRON ORE ROYALTY CORPORATION LIF 24 17.910 17.440 17.820 -0.110 LIQUOR STORES N.A. LTD. LIQ 6 14.290 14.290 14.290 +0.160 CANADA RARE EARTH CORP. LL 20 0.025 0.025 0.025 +0.005 LINAMAR CORP LNR 43 78.570 76.770 76.770 -0.620 LONG RUN EXPLORATION LTD LRE 3751 1.200 1.050 1.140 -0.010 LACHLAN STAR LIMITED LSA 750 0.020 0.015 0.015 -0.015 LAKE SHORE GOLD CORP. LSG 2458 1.080 1.050 1.060 -0.010 LIGHTSTREAM RESOURCES LTD. LTS 1464 1.530 1.370 1.460 -0.050 LUCARA DIAMOND CORP LUC 191 2.020 1.980 1.990 -0.010 LUNDIN MINING CORP. LUN 1371 4.890 4.770 4.830 -0.060 LEVON RES LTD LVN 5 0.290 0.290 0.290 -0.010 LEISUREWORLD SENIOR CARE CORP LW 11 14.550 14.410 14.510 0.000 LEUCROTTA EXPLORATION INC. LXE 50 0.920 0.920 0.920 -0.020 MAG SILVER CORP. MAG 11 8.970 8.770 8.770 -0.160 MANITOBA TELECOM MBT 58 24.810 24.120 24.220 +0.430 MACDONALD DETTWILER MDA 5 96.250 94.560 96.250 +2.230 MAJOR DRILLING GRP MDI 27 6.830 6.750 6.760 -0.180 MEG ENERGY CORP. MEG 177 22.390 20.960 22.160 -0.390 MANULIFE FIN MFC 268 21.930 21.750 21.860 +0.120 MAPLE LEAF FOODS MFI 29 21.590 21.190 21.390 +0.160 MANULIFE FLOATING RATE SENIOR LOAN FUND MFR.UN 1 9.140 9.140 9.140 +0.060 MAGNA INTERNATIONAL INC. COMMON MG 24 128.920 127.580 127.630 -0.260 GENWORTH MI CANADA INC. MIC 69 31.350 30.760 31.000 -0.220 MEDMIRA INC MIR 90 0.050 0.050 0.050 +0.005 MART RESOURCES INC MMT 10 0.650 0.650 0.650 -0.030 MANDALAY RESOURCES CORP MND 20 0.900 0.900 0.900 -0.020 MITEL NETWORKS CORPORATION MNW 12 12.600 12.450 12.450 +0.130 NORTHWEST INTER HEALTHCARE PROPE REIT MOB.UN 205 1.980 1.950 1.980 -0.020 MARTINREA INTERNATIONAL INC. MRE 10 10.740 10.680 10.700 0.000 MORGUARD N.A. RESIDENTIAL REIT MRG.UN 12 10.440 10.430 10.440 -0.070 MORGUARD UN MRT.UN 7 18.650 18.640 18.650 -0.120 METRO INC. MRU 33 104.550 103.070 104.210 +2.240 MORNEAU SHEPELL INC. MSI 1 17.160 17.160 17.160 -0.090 MERUS LABS INTERNATIONAL INC. MSL 202 2.200 2.110 2.130 -0.120 MILESTONE APARTMENTS REIT MST.UN 21 13.590 13.380 13.550 -0.030 TIMBERCREEK SENIOR MTGE INV CORP. MTG 2 8.640 8.640 8.640 0.000 MULLEN GROUP LTD. MTL 88 22.670 22.110 22.510 +0.320 METHANEX CORP MX 6 63.720 62.530 63.410 -0.010 NATIONAL BANK OF CANADA NA 65 47.140 46.520 46.640 -0.240 NEWALTA CORPORATION NAL 18 14.110 13.980 14.110 -0.170 NORBORD INC. NBD 19 28.250 27.910 28.160 -0.330 NORTHERN BLIZZARD RES. INC. NBZ 33 7.960 7.750 7.930 -0.220 NORTHISLE COPPER AND GOLD INC NCX 40 0.030 0.030 0.030 0.000 NOVAGOLD RES INC. NG 25 5.120 4.860 4.860 -0.130 NEW GOLD INC. NGD 285 4.850 4.590 4.590 -0.210 NOBILIS HEALTH CORP. NHC 520 4.840 4.690 4.690 0.000 NORANDA INCOME FUND NIF.UN 1 2.470 2.470 2.470 0.000 NIKO RES NKO 5 0.240 0.240 0.240 +0.010 NEULION INC. NLN 306 1.310 1.270 1.270 -0.020 NORTH AMERICAN ENERGY PARTNERS INC. NOA 5 3.630 3.550 3.550 -0.330 NORONT RES LTD NOT 75 0.425 0.410 0.425 +0.005 NORTHLAND POWER INC. NPI 35 17.090 16.860 16.890 -0.110 NORTHLAND POWER INC. 4.75% 30JUN20 NPI.DB.C 50 102.500 102.500 102.500 +0.500 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 5 24.830 24.650 24.650 -0.020 NEVSUN RES J NSU 3 4.400 4.400 4.400 -0.010 NUVISTA ENERGY LTD. NVA 77 8.340 7.960 8.340 +0.040 THE NORTH WEST COMPANY INC. NWC 28 26.130 25.880 26.130 -0.040 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 24 9.480 9.360 9.450 +0.060 NEXC PARTNERS CORP. NXC 2 11.330 11.330 11.330 +0.780 ONEX CORPORATION SV OCX 26 73.680 72.480 73.680 +1.440 OCEANAGOLD CORP. OGC 129 2.590 2.510 2.530 -0.100 OSISKO GOLD ROYALTIES LTD. OR 11 16.120 16.010 16.080 +0.170 OPEN TEXT CORP OTC 6 75.250 75.140 75.250 +1.080 CGX ENERGY INC OYL 51 0.220 0.220 0.220 -0.050 PRIMERO MINING CORP. P 1714 4.400 4.240 4.250 -0.220 PRIMERO MINING CORP. 5.75% 28FEB20 USD P.DB.V 500 90.800 90.800 90.800 -3.200 PAN AMERICAN J PAA 22 14.500 14.240 14.470 +0.040 PARTNERS REIT PAR.UN 2 3.530 3.530 3.530 -0.160 PRECISION DRILLING CORPORATION PD 82 7.350 7.000 7.160 -0.060 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 80 35.300 34.540 35.090 +0.250 PREMIER GOLD MINES LTD. PG 99 2.390 2.310 2.340 0.000 PENGROWTH ENERGY CORPORATION PGF 148 4.340 3.980 4.150 -0.030 PIMCO GLOBAL INCOME OPPORTUNITIES FUND PGI.UN 1 8.650 8.650 8.650 +0.030 PATIENT HOME MONITORING CORP. PHM 91 1.060 1.050 1.060 -0.040 PHX ENERGY SERVICES CORP. PHX 5 7.550 7.160 7.550 +0.040 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 3 25.430 25.260 25.380 -0.050 PARKLAND FUEL CORPORATION PKI 17 22.960 22.700 22.830 -0.010 PARK LAWN CORPORATION PLC 14 12.800 12.550 12.650 +0.050 PILOT GOLD INC. PLG 15 1.050 1.040 1.050 -0.020 PROMETIC LIFE SCIENCES INC. PLI 46 1.880 1.880 1.880 -0.010 PLAZA RETAIL REIT PLZ.UN 249 4.200 4.200 4.200 -0.030 PERPETUAL ENERGY INC. PMT 17 1.180 1.160 1.160 -0.030 PINECLIFF ENERGY INC. PNE 16 1.370 1.350 1.360 -0.020 PINETREE CAPITAL LTD PNP 250 0.070 0.070 0.070 -0.005 POTASH CORPORATION OF SASKATCHEWAN INC POT 66 46.850 46.200 46.500 +0.580 PARAMOUNT RESOURCES LTD. POU 55 33.310 31.570 33.310 +0.440 POWER CORPORATION OF CANADA SV POW 29 32.530 32.290 32.370 -0.070 PEMBINA PIPELINE CORPORATION PPL 247 38.920 38.060 38.850 +0.580 PAINTED PONY PETROLEUM LTD. PPY 66 7.250 6.610 7.240 +0.320 PACIFIC RUBIALES ENERGY CORP PRE 1210 4.410 3.780 4.010 -0.120 PERFORMANCE SPORTS GROUP LTD PSG 3 23.500 23.500 23.500 +0.220 PASON SYSTEMS INC. PSI 12 18.440 17.990 18.440 +0.060 PRAIRIESKY ROYALTY LTD. PSK 252 28.230 27.420 28.230 +0.840 PRETIUM RESOURCES INC. PVG 12 8.040 7.980 8.020 -0.100 PARTNERS VALUE SPLIT CORP. AA PR SER 5 PVS.PR.C 1 25.950 25.950 25.950 +0.100 POWER FINANCIAL CORP. PWF 47 36.340 36.080 36.220 -0.020 POWER FINANCIAL CORP 4.80% PR SER S PWF.PR.S 5 25.250 25.250 25.250 -0.010 POWER FIN CORP FIRST PR SER T PWF.PR.T 2 25.890 25.890 25.890 +0.560 PENN WEST PETROLEUM LTD. PWT 805 3.160 2.930 2.970 -0.260 PAREX RESOURCES INC. PXT 649 8.440 8.140 8.390 +0.420 BLACKPEARL RESOURCES INC. PXX 22 0.970 0.960 0.960 -0.030 QUEBECOR INC. CL.B SV QBR.B 21 32.180 32.010 32.140 +0.050 RESTAURANT BRANDS INTL INC. QSR 1 49.530 49.530 49.530 +0.160 ROMARCO MINERALS INC. R 365 0.570 0.570 0.570 -0.010 RITCHIE BROS AUCTIONEERS INC. RBA 1 32.480 32.480 32.480 -0.310 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 136 45.960 45.550 45.750 +0.520 RDX TECHNOLOGIES CORPORATION RDX 30 0.335 0.335 0.335 -0.135 ROCK ENERGY INC. RE 19 2.520 2.430 2.490 +0.010 CDN REAL ESTATE UN REF.UN 11 46.880 46.660 46.790 0.000 RIOCAN REAL EST UN REI.UN 44 29.050 28.810 29.000 +0.150 REITMANS CANADA LTD. CL.A NV RET.A 33 7.900 7.720 7.750 -0.230 RIDGEWOOD CDN INV GR BD FD RIB.UN 27 14.650 14.650 14.650 0.000 RICHMONT MINES RIC 138 3.980 3.850 3.980 -0.030 RIO ALTO MINING LIMITED RIO 1433 3.740 3.560 3.670 +0.070 REDKNEE SOLUTIONS INC. RKN 2848 3.830 3.700 3.760 +0.040 REGAL LIFESTYLE COMMUNITIES INC. RLC 11 8.940 8.930 8.940 +0.060 RESERVOIR MINERALS INC. RMC 10 4.130 4.130 4.130 -0.720 ROCKY MOUNTAIN DEALERSHIPS INC. RME 1 8.700 8.700 8.700 +0.120 RETROCOM REIT RMM.UN 56 4.030 4.010 4.030 +0.010 RMP ENERGY INC. RMP 49 4.980 4.730 4.900 -0.010 RUBICON MINERALS CORP. RMX 280 1.370 1.350 1.360 0.000 TRANSALTA RENEWABLES INC. RNW 1 12.830 12.830 12.830 +0.100 RONA INC. RON 5 12.820 12.740 12.820 +0.210 RAGING RIVER EXPLORATION INC. RRX 603 8.290 8.020 8.240 -0.100 ROGERS SUGAR INC. RSI 54 4.710 4.690 4.700 +0.010 ARTEK EXPLORATION LTD. RTK 751 1.410 1.310 1.350 -0.040 RUSSEL METALS RUS 28 25.310 24.620 25.290 +0.210 ROYAL BANK OF CANADA RY 46 76.850 76.370 76.730 +0.280 ROYAL BANK OF CANADA PRF SERIES AA RY.PR.A 11 25.390 25.390 25.390 0.000 RBC NON-CUM 5 YR RESET PR SER AJ RY.PR.I 2 25.350 25.350 25.350 +0.040 ROYAL BANK OF CDA PR SERIES BD RY.PR.J 137 25.200 25.130 25.190 +0.010 SHERRITT INTL RV S 172 2.110 2.080 2.090 -0.050 SAPUTO INC. SAP 76 36.450 35.740 35.740 -0.100 ST. ANDREW GOLDFIELDS LTD. SAS 5 0.325 0.325 0.325 +0.010 SHAWCOR LTD SCL 38 38.110 37.450 37.880 -0.010 SPROTT RESOURCE CORP SCP 13 1.630 1.610 1.610 -0.020 THESCORE INC. SCR 6020 0.720 0.680 0.720 +0.150 SEABRIDGE GOLD INC. SEA 21 10.340 10.010 10.050 -0.210 SECURE ENERGY SERVICES INC. SES 131 17.660 17.220 17.450 -0.360 SPECTRA7 MICROSYSTEMS INC. SEV 15 0.500 0.500 0.500 -0.040 SHORE GOLD INC. SGF 5 0.230 0.230 0.230 -0.005 SURGE ENERGY INC. SGY 604 3.240 3.030 3.230 +0.080 SPROTT INC SII 30 2.750 2.670 2.670 -0.060 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 59 29.630 29.500 29.590 -0.250 SUN LIFE FINANCIAL INC. SLF 273 42.260 41.870 41.950 -0.180 SILVER WHEATON CORP. SLW 731 27.970 27.740 27.870 -0.030 SEMAFO J SMF 420 3.990 3.660 3.710 -0.370 SNC-LAVALIN SV SNC 4 44.120 43.240 44.120 +1.020 SUPERIOR PLUS CORP. SPB 10 12.820 12.640 12.700 +0.040 SPARTAN ENERGY CORP. SPE 2533 2.840 2.660 2.760 0.000 STORM RESOURCES LTD. SRX 18 4.110 3.980 4.090 +0.220 SANDSTORM GOLD LTD. SSL 14 4.700 4.600 4.670 -0.120 SILVER STANDARD RES INC. SSO 59 7.730 7.350 7.410 -0.240 STUDENT TRANSPORTATION INC. COMMON STB 27 7.270 7.180 7.190 -0.060 STANTEC INC STN 10 32.560 32.090 32.490 +0.260 SUNCOR ENERGY INC. SU 33 38.770 37.930 38.490 -0.090 SANDVINE CORPORATION SVC 212 3.650 3.600 3.640 -0.030 SILVERCREST MINES INC SVL 27 1.560 1.550 1.550 -0.030 SILVERCORP METALS INC. SVM 2 1.620 1.620 1.620 +0.030 SAVANNA ENERGY SERVICES CORP SVY 31 2.660 2.540 2.650 +0.020 SIERRA WIRELESS SW 13 44.310 43.190 44.180 +0.980 TELUS CORPORATION T 91 43.740 43.220 43.550 +0.680 TRANSALTA CORPORATION TA 59 11.000 10.860 10.920 +0.100 TWIN BUTTE ENERGY LTD. TBE 30 0.910 0.900 0.910 -0.010 TECK RESOURCES LTD. CL.B SV TCK.B 533 17.780 17.200 17.610 -0.260 TRANSCONTINENTAL INC. CL A SV TCL.A 167 16.180 15.830 16.000 -0.300 THOMPSON CREEK METALS COMPANY TCM 1 1.780 1.780 1.780 -0.020 TRICON CAPITAL GROUP INC. TCN 10 10.050 9.870 9.870 -0.120 TRICAN WELL TCW 219 5.340 5.050 5.110 0.000 TORONTO-DOMINION BANK TD 226 55.050 54.680 55.030 +0.400 TD BANK PR SERIES T TD.PR.T 2 23.850 23.850 23.850 +0.400 TORONTO-DOMINION BK 5 YR PR SER Y TD.PR.Y 1 25.500 25.500 25.500 -0.010 TRINIDAD DRILLING LTD. TDG 104 4.390 4.200 4.230 -0.250 TOSCANA ENERGY INCOME CORPORATION TEI 1 10.200 10.200 10.200 +0.200 TRILOGY ENERGY CORP. TET 103 7.490 6.900 7.400 +0.170 TRANSFORCE INC. TFI 30 29.700 29.050 29.370 +0.270 TRANSGLOBE J TGL 41 4.000 3.720 3.970 -0.010 TAHOE RESOURCES INC. THO 285 16.420 15.760 16.170 +0.380 TOROMONT IND TIH 18 30.140 29.910 29.940 -0.080 TALISMAN ENERGY INC. TLM 121 9.720 9.600 9.710 +0.140 TIMMINS GOLD CORP TMM 233 1.240 1.210 1.220 -0.020 TORC OIL & GAS LTD. TOG 23 9.250 9.020 9.250 -0.020 TSO3 INC TOS 30 1.320 1.320 1.320 +0.010 TOTAL ENERGY SERVICES INC. TOT 5 14.190 14.030 14.030 -0.640 TOURMALINE OIL CORP. TOU 14 39.930 38.900 39.810 +0.040 TEMPLE HOTELS INC. TPH 13 2.870 2.780 2.810 -0.040 TAIPAN RESOURCES INC TPN 75 0.110 0.110 0.110 -0.050 THOMSON REUTERS CORP. TRI 207 49.160 48.120 48.710 -1.030 TRANSCANADA CORPORATION TRP 76 58.950 58.250 58.320 +0.240 TURQUOISE HILL RESOURCES LTD. TRQ 100 3.830 3.690 3.810 0.000 TREVALI MINING CORPORATION TV 203 1.040 1.020 1.030 0.000 TAMARACK VALLEY ENERGY LTD. TVE 32 3.850 3.620 3.710 -0.060 TOREX GOLD RESOURCES INC. TXG 800 1.260 1.210 1.220 -0.040 URANIUM PARTICIPATION CORP. U 72 5.580 5.480 5.510 +0.040 DOMTAR CORPORATION UFS 2 54.940 54.180 54.940 +3.210 UNI SELECT INC UNS 12 38.140 37.330 38.140 +1.310 URACAN RESOURCES LTD URC 10 0.040 0.040 0.040 0.000 UTILITY CORP CL C UTC.C 1 27.510 27.510 27.510 +0.210 VERMILION ENERGY INC. VET 235 56.490 55.030 56.490 -0.260 VISIBLE GOLD MINES VGD 5 0.205 0.205 0.205 +0.025 SEVEN GENERATIONS ENERGY LTD. VII 14 18.520 18.250 18.250 -0.740 VICTORIA GOLD CORP VIT 50 0.200 0.200 0.200 -0.025 5N PLUS INC. VNP 83 2.360 2.300 2.340 +0.030 VALENER INC. VNR 5 16.580 16.490 16.530 -0.110 VALEANT PHARMACEUTICALS INTL INC. VRX 18 207.780 204.670 207.690 +0.880 VANGUARD CDN SHORT-TERM BOND INDEX ETF VSB 14 25.160 25.160 25.160 +0.040 VERESEN INC. VSN 83 16.070 15.680 15.830 -0.170 VERESEN INC. PR. SER. A VSN.PR.A 2 24.000 24.000 24.000 0.000 WHISTLER BLACKCOMB HOLDINGS INC. WB 3 19.530 19.330 19.330 +0.270 WHITECAP RESOURCES INC. WCP 67 13.410 12.900 13.340 +0.230 WESTERN FOREST PRODUCTS INC. WEF 566 2.680 2.630 2.650 -0.020 WESTERNONE INC. 6.25% CONV SER3 30JUN20 WEQ.DB 30 56.000 56.000 56.000 -6.000 WEST FRASER TIMBER WFT 82 75.200 73.520 75.030 +2.380 WI-LAN INC WIN 4 3.400 3.370 3.370 0.000 WPT INDUSTRIAL REIT USD WIR.U 6 11.700 11.700 11.700 -0.010 WESTJET AIRLINES LTD. WJA 44 30.650 30.250 30.500 -0.140 WAJAX CORP WJX 4 26.410 26.350 26.350 +0.240 WESTERN LITHIUM USA CORP. WLC 35 0.520 0.520 0.520 -0.040 GEORGE WESTON LIMITED WN 23 103.790 102.070 103.120 +0.930 WESTPORT INNOV WPT 29 7.060 6.400 6.950 +0.580 WESTERN ENERGY SVCS CORP WRG 17 6.210 6.030 6.210 -0.110 WSP GLOBAL INC. WSP 25 37.390 36.850 37.390 +0.310 WESTSHORE TERMINALS INVESTMENT CORP. WTE 8 32.270 32.000 32.000 -0.360 iSHARES CANADIAN CORPORATE BD INDEX ETF XCB 10 21.910 21.900 21.910 0.000 iSHARES S&P/TSX CAPPED ENERGY INDEX ETF XEG 98 14.640 14.440 14.630 +0.030 XCITE ENERGY LIMITED XEL 25 0.570 0.570 0.570 +0.030 iSHARES S&P/TSX GLOBAL GOLD INDEX ETF XGD 67 11.470 11.200 11.200 -0.280 iSHARES CORE S&P/TSX CAPPED COMP IND ETF XIC 219 24.060 24.000 24.020 +0.130 iSHARES S&P/TSX 60 INDEX ETF XIU 1294 22.370 22.240 22.330 +0.150 iSHARES S&P/TSX CAPPED MATS INDEX ETF XMA 1 13.280 13.280 13.280 -0.020 iSHARES S&P/TSX CAPPED REIT INDEX ETF XRE 5 17.230 17.210 17.210 -0.190 iSHARES CDN SHORT TERM BOND INDEX ETF XSB 36 29.010 29.000 29.010 +0.010 SIRIUS XM CANADA HOLDINGS INC. SV XSR 6 6.290 6.250 6.290 -0.010 EXCO TECH XTC 1 14.850 14.850 14.850 0.000 MONGOLIA GROWTH GROUP LTD. YAK 15 0.720 0.720 0.720 +0.020 YAMANA GOLD INC YRI 9383 5.200 4.950 5.010 -0.110 BMO S&P/TSX CAPPED COMPOSITE INDEX ETF ZCN 138 20.510 20.460 20.460 +0.580 BMO SHORT CORPORATE BOND INDEX ETF ZCS 12 14.960 14.960 14.960 +0.020 BMO CANADIAN DIVIDEND ETF ZDV 7 17.570 17.520 17.520 +0.130 BMO S&P/TSX EQUAL WEIGHT BANKS INDEX ETF ZEB 271 22.750 22.620 22.650 -0.040 Trades: 23,331 Total Volume: 10,195,715 Total Value: $84,602,812 Advanced: 217 Declined: 256 Unchanged: 3,845 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.