Pure Trading Daily Market Summary February 12 2015 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDTL REAL ESTATE TR AAR.UN 250 4.990 4.930 4.980 +0.020 ADVANTAGE OIL & GAS LTD. AAV 66 6.200 5.950 6.200 +0.320 ABSOLUTE SOFTWARE CORP. ABT 11 8.870 8.700 8.750 +0.150 BARRICK GOLD CORPORATION ABX 141 15.220 14.910 15.130 +0.030 AIR CANADA AC 362 12.500 12.150 12.380 +0.410 AMICA MATURE ACC 9 7.440 7.430 7.430 -0.030 ATCO LTD. CL.I NV ACO.X 19 47.750 47.070 47.200 -0.460 AUTOCANADA INC. ACQ 63 47.080 45.770 47.000 +1.460 ALARIS ROYALTY CORP AD 16 34.450 34.140 34.170 +0.110 DIAGNOS INC ADK 100 0.040 0.040 0.040 0.000 AGNICO EAGLE MINES LIMITED AEM 85 41.150 39.960 40.600 +1.700 AG GROWTH INTERNATIONAL INC. AFN 1 51.320 51.320 51.320 -1.680 AGF MANAGEMENT LTD. CL.B NV AGF.B 87 8.320 8.170 8.200 +0.030 ALAMOS GOLD INC. AGI 112 7.210 7.100 7.160 +0.090 AGRIUM INC AGU 3 133.840 133.080 133.230 -1.290 ATRIUM MORTGAGE INVESTMENT CORPORATION AI 1 12.690 12.690 12.690 +0.900 ALTUS GROUP LIMITED AIF 1 19.680 19.680 19.680 +0.220 AIMIA INC. AIM 21 13.890 13.620 13.890 +0.360 ASANKO GOLD INC. AKG 42 1.830 1.790 1.820 0.000 ALTAGAS LTD. ALA 27 46.840 46.460 46.620 +0.410 ALGOMA CENTRAL ALC 2 16.520 16.520 16.520 +0.070 ALGOMA CENTRAL CORP 6.00% 31MAR18 ALC.DB 10 114.000 114.000 114.000 +0.500 ALTIUS MINERALS CORP. ALS 16 12.580 12.500 12.550 +0.030 AUTOMODULAR CORPORATION AM 25 2.170 2.170 2.170 0.000 AINSWORTH LUMBER CO. LTD ANS 7 3.710 3.700 3.700 +0.090 AFRICA OIL CORP AOI 49 3.050 2.960 3.050 +0.110 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 17 38.930 38.500 38.850 +0.170 ACASTI PHARMA INC. APO 5 0.590 0.590 0.590 -0.090 ALGONQUIN POWER & UTILITIES CORP. AQN 31 10.490 10.360 10.360 +0.030 ARGONAUT GOLD INC. AR 100 2.150 2.070 2.080 -0.040 AECON GROUP INC ARE 52 11.800 11.310 11.710 +0.310 ARCAN RESOURCES LTD ARN 40 0.055 0.055 0.055 0.000 ARCAN RESOURCES LTD. 6.25% 28FEB16 ARN.DB 60 30.000 28.000 30.000 0.000 ARC RESOURCES LTD. ARX 118 25.090 23.570 25.090 +1.110 ALACER GOLD CORP. ASR 134 2.980 2.890 2.920 +0.020 ATS AUTOMATION ATA 26 14.210 13.920 14.100 +0.120 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 24 48.990 48.150 48.300 +0.180 ATHABASCA OIL CORPORATION ATH 577 2.320 2.260 2.280 +0.120 AURICO GOLD INC. AUQ 19 4.530 4.430 4.500 -0.080 AMERICAN VANADIUM CORP. AVC 40 0.095 0.095 0.095 -0.055 AVALON RARE METALS INC. AVL 10 0.305 0.305 0.305 +0.045 AVIGILON CORPORATION AVO 155 24.980 24.720 24.930 +0.330 ARTIS REIT AX.UN 34 15.530 15.380 15.460 +0.040 ALTERRA POWER CORP. AXY 15 0.300 0.300 0.300 -0.005 AMAYA INC. AYA 28 31.860 31.140 31.850 +0.630 BADGER DAYLIGHTING LTD. BAD 21 27.010 26.090 27.010 +1.720 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 18 67.090 66.120 66.680 -0.160 BALMORAL RESOURCES LTD. BAR 25 0.940 0.940 0.940 -0.020 BLACKBERRY LIMITED BB 7 12.390 12.300 12.300 -0.180 BOMBARDIER INC. CL. A MV BBD.A 40 2.870 2.850 2.870 -0.260 BOMBARDIER INC. CL. B SV BBD.B 18235 2.950 2.510 2.710 -0.330 BLACKBIRD ENERGY INC. BBI 5 0.400 0.400 0.400 +0.060 COTT CORP BCB 1 9.930 9.930 9.930 +0.050 BCE INC. BCE 191 56.210 54.950 55.730 -0.370 BCE SER AI 1ST PREF. BCE.PR.I 1 19.180 19.180 19.180 -3.290 BLACK DIAMOND GROUP LIMITED BDI 20 11.960 11.820 11.920 +0.210 BIRD CONSTRUCTION INC. BDT 4 11.980 11.880 11.880 -0.050 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 59 61.000 60.240 60.630 -0.490 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 17 39.030 38.770 38.770 -0.240 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 15 37.000 36.470 36.910 +0.010 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 8 57.990 57.950 57.980 +2.320 BIRCHCLIFF ENERGY LTD. BIR 286 7.890 7.650 7.890 +0.240 BNK PETROLEUM INC. BKX 5 0.355 0.355 0.355 +0.040 BALLARD POWER SYSTEMS INC BLD 96 3.710 3.480 3.570 +0.120 BORALEX INC. BLX 85 13.440 13.390 13.400 -0.050 BORALEX INC. 6.75% CV DEBS 30JUN17 BLX.DB 2 BANK OF MONTREAL BMO 25 78.500 77.920 78.500 +0.830 BMO RESET 5 YR. CL. B PR. SERIES 23 BMO.PR.P 15 25.000 24.990 25.000 0.000 BMO 5 YR RESET CL B PR SER 25 BMO.PR.Q 3 22.620 22.620 22.620 +0.550 BONTERRA ENERGY CORP. BNE 4 45.240 44.150 45.160 +1.150 BANKERS PETROLEUM LTD. BNK 696 3.350 3.290 3.320 +0.170 BONAVISTA ENERGY CORPORATION BNP 43 8.010 7.800 7.910 +0.240 BANK OF NOVA SCOTIA BNS 36 66.570 65.980 66.570 +0.610 BANK OF NOVA SCOTIA 5YR PR SER 18 BNS.PR.P 2 25.380 25.380 25.380 +0.190 BNS 3.7% 5 YR RESET PR SER 32 BNS.PR.Z 4 23.250 23.250 23.250 -1.350 AIRBOSS AMERICA J BOS 2 14.450 14.420 14.450 +0.110 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 8 32.330 32.090 32.280 +0.270 BNS SPLIT CORP. II A PR SER 1 BSC.PR.B 3 19.060 19.060 19.060 -0.010 BTB REIT BTB.UN 5 4.830 4.830 4.830 -0.010 BAYTEX ENERGY CORP. BTE 130 23.870 23.560 23.660 +0.810 B2GOLD CORP. BTO 883 2.160 2.080 2.120 +0.010 BELLATRIX EXPLORATION LTD BXE 285 3.620 3.400 3.400 +0.120 CAE INC CAE 22 15.150 14.900 15.130 -0.020 CANAM GROUP INC. CAM 15 12.210 12.000 12.200 +0.130 CDN APARTMENT UN CAR.UN 101 27.040 26.600 26.610 -0.380 CASCADES INC CAS 15 8.190 7.920 8.190 +0.180 CANDAX ENERGY INC. CAX 20 0.005 0.005 0.005 -0.005 iSHARES 1-5 YEAR LADD CORP BND IN ETF CBO 87 19.810 19.800 19.810 +0.010 COGECO CABLE INC. SV CCA 18 75.250 74.580 75.120 +0.470 CANADA CARBON INC. CCB 5 0.245 0.245 0.245 -0.010 CCL INDUSTRIES INC. CL. B NV CCL.B 7 130.710 129.580 129.580 -2.250 CAMECO CORP CCO 50 19.640 19.170 19.250 +0.040 CATAMARAN CORPORATION CCT 40 66.230 65.510 65.610 -0.490 CANELSON DRILLING INC CDI 40 3.760 3.600 3.720 +0.140 COM DEV INTL CDV 18 3.850 3.830 3.850 -0.100 CATHEDRAL ENERGY SERVICES LTD. CET 13 2.400 2.380 2.380 -0.200 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 121 7.040 6.760 6.800 +0.170 CANACCORD GENUITY GROUP INC. CF 25 6.380 6.300 6.320 +0.050 CARFINCO FINANCIAL GROUP INC. CFN 26 10.630 10.600 10.630 +0.030 CANFOR CORP CFP 55 31.720 31.190 31.720 +0.630 CALFRAC WELL SERVICES LTD. CFW 43 9.230 9.080 9.190 +0.260 CANFOR PULP PRODUCTS INC. CFX 52 16.990 16.590 16.980 +0.800 CENTERRA GOLD INC. CG 108 6.400 6.000 6.020 -0.380 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 68 1.990 1.970 1.970 -0.020 COGECO INC. SV CGO 5 60.910 60.790 60.910 +0.100 CINEPLEX INC. CGX 25 48.390 46.720 48.250 +2.520 CHEMTRADE LOGISTICS INCM FD 5.75%31DEC18 CHE.DB.A 70 109.250 109.250 109.250 +0.250 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 8 20.860 20.510 20.700 +0.110 CHOICE PROPERTIES REIT CHP.UN 11 11.130 11.000 11.060 +0.060 CHORUS AVIATION INC. CL B CHR.B 42 5.460 5.440 5.450 +0.050 CI FINANCIAL CORP. CIX 25 34.030 33.840 33.960 +0.200 CARDINAL ENERGY LTD. CJ 18 14.130 13.960 14.090 +0.400 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 26 22.220 21.620 21.750 -0.420 CHINOOK ENERGY INC. CKE 16 1.300 1.230 1.290 +0.060 CELESTICA INC SV CLS 99 14.910 14.760 14.880 +0.090 CANADIAN IMPERIAL BANK OF COMMERCE CM 26 94.620 94.090 94.470 +0.720 CIBC RATE RESET CL A PR SER 39 CM.PR.O 1 24.900 24.900 24.900 -0.080 COMPUTER MODELLING GROUP LTD CMG 12 12.540 12.280 12.490 +0.110 iSHARES PREMIUM MONEY MARKET ETF CMR 100 50.020 50.020 50.020 -0.010 CANACOL ENERGY LTD CNE 147 3.340 3.160 3.180 +0.120 CONTINENTAL GOLD LIMITED CNL 38 1.970 1.930 1.940 +0.030 CDN NATURAL RES CNQ 206 39.230 38.600 38.930 +0.020 CANADIAN NATIONAL RAILWAY CO. CNR 20 87.970 86.950 87.970 +0.280 CANADIAN OIL SANDS LIMITED COS 278 12.190 11.890 11.900 +0.400 CANADIAN PACIFIC RAILWAY LIMITED CP 16 235.290 233.280 233.600 -0.290 CRESCENT POINT ENERGY CORP. CPG 231 32.770 31.890 31.900 +0.050 CAPITAL POWER CORPORATION CPX 93 25.400 25.150 25.320 +0.250 CEQUENCE ENERGY LTD. CQE 55 0.970 0.940 0.970 +0.050 CREW ENERGY INC CR 5528 6.030 5.860 6.000 +0.100 CRH MEDICAL CORPORATION CRH 59 2.880 2.720 2.870 +0.170 CROMBIE REIT SER C 5.75% 30JUN17 CRR.DB.C 1000 100.000 100.000 100.000 -5.080 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 43 13.440 13.300 13.340 -0.040 CT REIT CRT.UN 2 13.010 13.010 13.010 +0.210 CAPSTONE MINING CORP. CS 478 1.370 1.310 1.370 +0.090 CAPSTONE INFRASTRUCTURE CORP. CSE 242 3.360 3.310 3.350 +0.040 CHARTWELL RETIREMENT RESIDENCES CSH.UN 34 12.750 12.630 12.680 +0.010 CONSTELLATION SOFTWARE INC. CSU 17 396.000 394.970 395.990 +0.990 CANADIAN TIRE CORPORATION CL. A NV CTC.A 50 118.510 117.750 118.110 -0.220 CYNAPSUS THERAPEUTICS INC. CTH 132 1.380 1.360 1.380 +0.010 CANADIAN UTILITIES LTD. CL.A NV CU 13 40.910 40.560 40.730 +0.240 CANADIAN UTILITIES LIMITED 2ND PR SER AA CU.PR.D 1 25.610 25.610 25.610 +1.150 COMINAR R E UN CUF.UN 15 19.560 19.500 19.500 -0.030 COPPER MINING CORPORATION CUM 796 1.230 1.180 1.210 +0.040 CANEXUS CORPORATION CUS 29 2.940 2.770 2.800 -0.070 iSHARES CONV BOND IND ETF CVD 5 18.710 18.680 18.680 -0.190 CENOVUS ENERGY INC. CVE 66 24.720 24.140 24.630 +0.020 CDN WESTERN BANK CWB 18 28.760 28.080 28.500 +0.360 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 43 30.560 30.230 30.530 +0.150 CROWN POINT ENERGY INC. CWV 10 0.125 0.125 0.125 -0.015 CONCORDIA HEALTHCARE CORP. CXR 20 59.010 58.090 58.900 +0.340 DREAM OFFICE REIT D.UN 58 27.400 27.290 27.290 -0.030 DUNDEE CORP. CL.A SV DC.A 1 12.560 12.560 12.560 -0.210 DIRECTCASH PAYMENTS INC. DCI 1 17.340 17.340 17.340 +0.010 DOMINION DIAMOND CORPORATION DDC 13 20.500 20.340 20.500 +0.020 DELPHI ENERGY CORP. DEE 75 1.370 1.330 1.340 +0.030 DETOUR GOLD CORP. DGC 235 12.370 11.850 12.270 +0.740 DH CORPORATION DH 33 38.190 37.800 37.910 -0.290 DHX MEDIA LTD. COMMON VOTING DHX.B 70 8.890 8.810 8.890 -0.010 DOREL INDUSTRIES INC. CL.B SV DII.B 1 38.930 38.930 38.930 +0.270 DREAM INDUSTRIAL REIT DIR.UN 60 9.050 9.030 9.040 +0.030 DIVERSIFIED ROYALTY CORP. DIV 33 2.510 2.500 2.510 -0.020 HORIZONS US DOLLAR CURRENCY ETF USD DLR.U 113 10.000 9.990 9.990 -0.010 DENISON MINES CORP DML 291 1.160 1.140 1.140 -0.010 DALRADIAN RESOURCES INC. DNA 289 1.040 1.010 1.020 -0.020 DOLLARAMA INC. DOL 33 61.210 60.790 60.890 -0.150 BRP INC. DOO 1 22.500 22.500 22.500 +0.300 DUNDEE PRECIOUS METALS INC. DPM 8 3.230 3.160 3.160 -0.050 MEDICAL FACILITIES CORP. DR 3 19.460 19.410 19.460 -0.030 DREAM GLOBAL REIT DRG.UN 32 9.120 9.070 9.090 +0.040 DREAM UNLIMITED CORP. DRM 12 9.040 8.810 8.880 -0.050 DIRTT ENVIRONMENTAL SOLUTIONS LTD. DRT 51 4.440 4.330 4.440 +0.120 DESCARTES SYS DSG 17 19.230 19.050 19.200 +0.210 DEETHREE EXPLORATION LTD. DTX 38 6.890 6.600 6.850 +0.380 ENCANA CORP. ECA 108 17.130 16.870 17.130 +0.280 ENERCARE INC. ECI 114 14.660 14.530 14.540 -0.010 ENDEAVOUR SILVER CORP. EDR 25 3.100 2.970 2.990 -0.040 SPECTRAL MEDICAL INC. EDT 140 0.380 0.380 0.380 +0.030 ENDEAVOUR MINING CORPORATION EDV 65 0.590 0.590 0.590 0.000 ELEMENT FINANCIAL CORPORATION EFN 61 14.600 14.420 14.560 +0.270 ENERFLEX LTD. EFX 12 16.850 16.710 16.770 +0.070 EAGLE ENERGY TRUST EGL.UN 8 2.030 2.030 2.030 +0.040 EASYHOME LTD. EH 8 18.770 18.320 18.420 -0.500 EXCHANGE INCOME CORPORATION EIF 4 22.130 22.070 22.100 -0.150 EXCHANGE INCOME CORP. 5.75% 31JAN16 EIF.DB.C 10 100.750 100.750 100.750 -0.250 CANOE EIT INCOME FUND TRUST EIT.UN 44 12.370 12.330 12.370 +0.080 ENGAGEMENT LABS INC. EL 150 0.620 0.570 0.620 +0.020 ELDORADO GOLD ELD 68 6.130 5.950 6.040 -0.020 EASTERN PLATINUM LIMITED ELR 19 1.540 1.510 1.540 +0.040 EMERA INCORPORATED EMA 39 42.850 42.420 42.550 -0.180 EMPIRE COMPANY LTD. CL.A NV EMP.A 15 90.750 89.980 90.700 +0.640 ENABLENCE TECH INC ENA 110 0.055 0.055 0.055 0.000 ENBRIDGE INC ENB 61 62.470 61.430 62.060 +0.560 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 152 43.960 43.600 43.950 +0.030 ENERPLUS CORPORATION ERF 47 14.110 13.760 13.850 +0.160 ENSIGN ENERGY SERVICES INC. ESI 79 10.590 10.270 10.400 +0.140 ESSENTIAL ENERGY SERVICES LTD. ESN 1 1.380 1.380 1.380 0.000 ESPIAL GROUP INC. ESP 10 2.820 2.820 2.820 -0.020 EVERTZ TECHNOLOGIES LIMITED ET 2 18.070 17.970 17.970 -0.320 EXTENDICARE INC. EXE 183 6.950 6.850 6.940 +0.020 FIRM CAPITAL MORTGAGE INV. CORP. FC 1 12.190 12.190 12.190 +0.190 FIRST CAPITAL REALTY INC. FCR 7 19.770 19.650 19.750 -0.050 FISSION URANIUM CORP. FCU 446 1.190 1.160 1.160 +0.010 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 19 649.000 644.010 644.290 -7.970 FINANCIAL 15 SPLIT CORP II FFN 2 7.920 7.920 7.920 +0.120 FAIRFAX INDIA HOLDINGS CORP USD FIH.U 52 10.340 10.060 10.290 +0.170 FIRST QUANTUM J FM 412 13.310 12.730 13.290 +0.840 FIRST NICKEL INC. FNI 90 0.010 0.010 0.010 -0.005 FRANCO-NEVADA CORPORATION FNV 44 65.850 64.780 65.250 +0.150 FIRST MAJESTIC SILVER CORP FR 29 7.580 7.320 7.380 -0.190 CANYON SERVICES GROUP INC. FRC 48 8.120 7.770 7.910 +0.150 FREEHOLD ROYALTIES LTD. FRU 19 20.270 19.890 20.250 +0.460 FIRSTSERVICE CORPORATION SV FSV 20 72.790 71.200 72.120 +0.650 FORTIS INC FTS 79 40.270 39.680 40.010 -0.420 FINNING INTL FTT 15 22.630 22.470 22.590 +0.240 FORTUNA SILVER MINES INC FVI 17 5.690 5.630 5.660 +0.030 GOLDCORP INC G 86 29.280 28.830 29.100 +0.250 GREAT CANADIAN GAMING CORP GC 1 19.250 19.250 19.250 -0.050 GUARDIAN CAPITAL GROUP LTD. CL.A NV GCG.A 1 17.800 17.800 17.800 +1.340 GLOBAL CHAMPIONS SPLIT CORP. A PR SER 1 GCS.PR.A 6 25.080 25.080 25.080 +0.100 GIBSON ENERGY INC. GEI 50 26.350 25.810 26.350 +0.690 CGI GROUP INC. CL.A SV GIB.A 41 53.150 52.230 52.290 +0.030 GILDAN ACTIVEWEAR INC. GIL 22 74.210 73.100 74.020 +0.460 GMP CAPITAL INC. PR. SERIES B GMP.PR.B 3 15.200 15.020 15.020 -0.180 GOLDQUEST MINING CORP GQC 10 0.110 0.110 0.110 -0.025 GLUSKIN SHEFF + ASSOCIATES INC. GS 19 28.470 28.240 28.320 -0.330 GRAN TIERRA ENERGY INC GTE 2048 3.470 3.390 3.470 +0.110 KNIGHT THERAPEUTICS INC. GUD 50 8.790 8.680 8.710 +0.080 GUYANA GOLDFIELDS INC GUY 25 3.270 3.210 3.250 0.000 GOWEST GOLD LTD. GWA 10 0.055 0.055 0.055 +0.005 GREAT-WEST LIFECO INC GWO 210 35.260 34.490 35.200 +1.240 GEAR ENERGY LTD GXE 10 1.900 1.860 1.900 +0.100 HUDSON S BAY COMPANY HBC 9 23.810 23.710 23.710 -0.100 HUDBAY MINERALS INC. HBM 107 10.320 10.130 10.150 +0.230 HOME CAPITAL GROUP INC. HCG 48 44.530 43.250 44.140 +0.670 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 8 4.170 4.170 4.170 +0.130 HORIZONS BETAPRO S&P/TSX CAP FINS BL ETF HFU 3 23.830 23.630 23.830 +0.870 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 10 9.820 9.820 9.820 +0.810 HEALTHCARE LEADERS INCOME FUND HHL.UN 19 10.520 10.310 10.310 -0.260 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 602 11.530 10.720 11.350 +1.000 HORIZON NORTH LOGISTICS HNL 42 2.250 2.180 2.190 0.000 HORIZONS BETAPRO NYMEX NAT GAS BULL PLUS HNU 3 4.300 4.170 4.170 -0.500 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 116 11.170 10.750 10.750 -0.770 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 1293 9.530 8.950 9.420 +0.620 HORIZONS ACTIVE PERF SHARES ETF CL E UN HPR 20 9.740 9.740 9.740 +0.090 H & R REAL EST UN HR.UN 92 24.400 24.210 24.330 -0.170 HUSKY ENERGY INC. HSE 1021 28.910 28.490 28.660 +0.670 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 96 4.560 4.510 4.510 -0.020 HORIZONS S&P/TSX 60 INDEX ETF HXT 19 28.420 28.240 28.240 -0.080 ITHACA ENERGY INC IAE 1801 1.380 1.340 1.370 +0.070 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 16 40.920 40.210 40.210 -0.320 INTEGRA GOLD CORP. ICG 5 0.295 0.295 0.295 +0.010 IVANHOE ENERGY INC. 5.75% 30JUN16 IE.DB 40 4.250 4.250 4.250 -1.250 INTACT FINANCIAL CORPORATION IFC 8 89.600 89.160 89.560 -0.460 INTERFOR CORPORATION IFP 25 23.000 22.840 22.980 +0.720 IGM FINANCIAL INC. IGM 5 46.850 46.700 46.700 -0.210 IMPERIAL METALS CORP. III 4 9.410 9.290 9.410 +0.210 IMRIS INC IM 3 1.320 1.280 1.320 -0.210 IAMGOLD CORP IMG 138 3.020 2.880 2.880 -0.100 IMPERIAL OIL IMO 4 50.140 50.010 50.010 +0.150 INTERMAP TECH CORP. IMP 100 0.055 0.055 0.055 -0.010 INNERGEX RENEWABLE ENERGY INC. INE 51 12.130 11.920 12.130 +0.230 NORTHAIR SILVER CORP INM 10 0.065 0.065 0.065 -0.150 INNVEST REIT TRUST UNIT INN.UN 6 6.040 6.000 6.040 +0.050 INTER PIPELINE LTD. IPL 16 33.790 33.020 33.640 +0.930 THE INTERTAIN GROUP LIMITED IT 2 16.200 16.180 16.200 +0.020 INTERTAPE POLYMER ITP 167 19.400 19.100 19.230 +0.270 IVANHOE MINES LTD. IVN 5 0.710 0.710 0.710 +0.010 JUST ENERGY GROUP INC. JE 14 6.490 6.430 6.470 +0.140 KINROSS GOLD CORP K 1655 3.820 3.630 3.720 -0.060 KLONDEX MINES LTD. KDX 9 2.540 2.520 2.540 -0.030 KELT EXPLORATION LTD. KEL 405 8.110 7.860 7.950 +0.220 KEYERA CORP. KEY 260 82.620 77.010 82.510 +7.430 KIRKLAND LAKE GOLD INC. KGI 24 4.410 4.300 4.370 +0.110 STELLAR BIOTECHNOLOGIES INC. KLH 5 1.280 1.280 1.280 +0.050 KELSO TECHNOLOGIES INC KLS 2 5.550 5.550 5.550 +0.190 KILLAM PROPERTIES INC. KMP 18 11.090 10.990 11.090 +0.060 CUB ENERGY INC. KUB 500 0.025 0.020 0.020 -0.005 LOBLAW COMPANIES LIMITED L 25 63.290 62.790 62.990 -0.450 LAURENTIAN BANK LB 8 49.670 49.540 49.610 +0.110 LIFE & BANC SPLIT CORP LBS 3 9.660 9.660 9.660 +0.430 LEGACY OIL AND GAS INC. LEG 1985 2.310 2.200 2.210 +0.070 LABRADOR IRON ORE ROYALTY CORPORATION LIF 15 18.190 18.030 18.190 +0.370 LIQUOR STORES N.A. LTD. LIQ 18 14.060 13.720 13.760 -0.530 LED MEDICAL DIAGNOSTICS INC. LMD 5 0.295 0.295 0.295 +0.025 LINAMAR CORP LNR 27 79.090 76.500 78.940 +2.170 LONG RUN EXPLORATION LTD LRE 4022 1.230 1.130 1.160 +0.020 LAKE SHORE GOLD CORP. LSG 5229 1.090 1.060 1.090 +0.030 LIGHTSTREAM RESOURCES LTD. LTS 1255 1.650 1.560 1.600 +0.140 LUCARA DIAMOND CORP LUC 230 2.000 1.970 1.990 0.000 LUNDIN MINING CORP. LUN 1866 5.030 4.880 5.020 +0.190 LEISUREWORLD SENIOR CARE CORP LW 2 14.470 14.450 14.470 -0.040 LEUCROTTA EXPLORATION INC. LXE 1625 0.970 0.950 0.970 +0.050 MAG SILVER CORP. MAG 11 8.860 8.700 8.700 -0.070 MANITOBA TELECOM MBT 73 24.640 24.420 24.620 +0.400 MACDONALD DETTWILER MDA 17 97.800 95.220 97.200 +0.950 MAJOR DRILLING GRP MDI 28 6.920 6.750 6.770 +0.010 MEG ENERGY CORP. MEG 220 23.430 22.500 23.000 +0.840 MAINSTREET EQ J MEQ 1 35.180 35.180 35.180 -0.860 MANULIFE FIN MFC 944 21.510 20.530 21.340 -0.520 MAPLE LEAF FOODS MFI 27 21.810 21.600 21.780 +0.390 MAGNA INTERNATIONAL INC. COMMON MG 29 128.470 126.950 128.420 +0.790 GENWORTH MI CANADA INC. MIC 26 31.880 31.240 31.600 +0.600 MEDMIRA INC MIR 500 0.050 0.050 0.050 0.000 MOOD MEDIA CORPORATION MM 695 0.510 0.500 0.510 +0.020 MITEL NETWORKS CORPORATION MNW 4 12.740 12.450 12.740 +0.290 MARQUEE ENERGY LTD. MQL 10 0.470 0.470 0.470 +0.020 MELCOR DEV MRD 5 16.810 16.810 16.810 -0.120 MARTINREA INTERNATIONAL INC. MRE 18 10.830 10.700 10.830 +0.130 MORGUARD N.A. RESIDENTIAL REIT MRG.UN 9 10.470 10.400 10.470 +0.030 MORGUARD UN MRT.UN 4 18.420 18.200 18.200 -0.450 METRO INC. MRU 38 35.410 34.890 35.210 -69.000 MORNEAU SHEPELL INC. MSI 2 17.300 17.180 17.300 +0.140 MERUS LABS INTERNATIONAL INC. MSL 896 2.430 2.180 2.350 +0.220 MILESTONE APARTMENTS REIT MST.UN 21 13.740 13.490 13.700 +0.150 MULLEN GROUP LTD. MTL 281 21.650 20.120 20.590 -1.920 MCEWEN MINING INC. MUX 27 1.300 1.300 1.300 -0.050 METHANEX CORP MX 7 64.210 63.620 63.650 +0.240 NATIONAL BANK OF CANADA NA 106 47.710 46.880 47.540 +0.900 NATIONAL BANK OF CDA SERIES 20 NA.PR.M 1 26.220 26.220 26.220 +0.210 NEWALTA CORPORATION NAL 7 14.370 14.230 14.260 +0.150 NORBORD INC. NBD 5 28.960 28.720 28.960 +0.800 NORTHERN BLIZZARD RES. INC. NBZ 14 8.140 7.900 8.080 +0.150 NOVAGOLD RES INC. NG 27 4.920 4.790 4.920 +0.060 NEW GOLD INC. NGD 319 4.700 4.590 4.700 +0.110 NORTHERN GOLD MINING INC NGM 30 0.015 0.015 0.015 0.000 NGEX RESOURCES INC. NGQ 1 1.020 1.020 1.020 -0.030 NOBILIS HEALTH CORP. NHC 7 4.640 4.600 4.620 -0.070 NIKO RES NKO 5 0.250 0.250 0.250 +0.010 NEULION INC. NLN 162 1.280 1.250 1.250 -0.020 NORTH AMERICAN ENERGY PARTNERS INC. NOA 3 3.650 3.650 3.650 +0.100 NORONT RES LTD NOT 290 0.420 0.410 0.420 -0.005 NOVX21 INC. NOV 10 0.060 0.060 0.060 -0.050 NORTHLAND POWER INC. NPI 44 17.100 16.960 16.980 +0.090 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 132 24.550 24.460 24.460 -0.190 NEVSUN RES J NSU 46 4.560 4.400 4.510 +0.110 NANOTECH SECURITY CORP. NTS 40 1.050 1.050 1.050 -0.190 NUVISTA ENERGY LTD. NVA 29 8.560 8.480 8.510 +0.170 THE NORTH WEST COMPANY INC. NWC 46 26.400 25.540 25.760 -0.370 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 14 9.520 9.450 9.480 +0.030 NYX GAMING GROUP LIMITED NYX 25 5.000 5.000 5.000 +0.300 ONEX CORPORATION SV OCX 9 74.010 72.770 72.770 -0.910 OCEANAGOLD CORP. OGC 226 2.600 2.510 2.600 +0.070 ORGANIGRAM HOLDINGS INC. OGI 20 0.485 0.485 0.485 -0.145 OSISKO GOLD ROYALTIES LTD. OR 24 16.650 16.330 16.470 +0.390 OPEN TEXT CORP OTC 5 75.270 75.090 75.200 -0.050 CGX ENERGY INC OYL 35 0.225 0.225 0.225 +0.005 PRIMERO MINING CORP. P 108 4.270 3.940 4.090 -0.160 PAN AMERICAN J PAA 43 14.680 14.330 14.550 +0.080 PREMIUM BRANDS HOLDINGS CORP PBH 1 24.630 24.630 24.630 -0.250 PRECISION DRILLING CORPORATION PD 150 7.650 7.170 7.390 +0.230 N A PALLADIUM PDL 20 0.245 0.245 0.245 +0.020 PALADIN RESOURCES LTD. PDN 5 0.350 0.350 0.350 -0.015 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 63 36.080 35.710 35.710 +0.620 PREMIER GOLD MINES LTD. PG 61 2.370 2.350 2.360 +0.020 PEREGRINE DIAMONDS LTD. PGD 5 0.195 0.195 0.195 +0.005 PENGROWTH ENERGY CORPORATION PGF 69 4.270 4.170 4.190 +0.040 PIMCO GLOBAL INCOME OPPORTUNITIES FUND PGI.UN 21 8.600 8.590 8.590 -0.060 PATIENT HOME MONITORING CORP. PHM 155 1.070 1.030 1.030 -0.030 PHX ENERGY SERVICES CORP. PHX 51 7.610 7.500 7.600 +0.050 PREMIUM INCOME CORP CL A PIC.A 7 7.250 7.250 7.250 -0.080 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 197 26.370 25.750 25.840 +0.460 PARKLAND FUEL CORPORATION PKI 12 23.070 22.780 23.070 +0.240 PEAK POSITIONING TECHNOLOGIES INC. PKK 380 0.020 0.015 0.020 +0.010 PARK LAWN CORPORATION PLC 14 12.900 12.400 12.400 -0.250 PROMETIC LIFE SCIENCES INC. PLI 301 1.930 1.890 1.910 +0.030 POLARIS MATERIALS CORPORATION PLS 10 2.350 2.350 2.350 +0.600 PLAZA RETAIL REIT PLZ.UN 3 4.220 4.220 4.220 +0.020 PRISM MEDICAL LTD. PM 2 10.740 10.740 10.740 +1.740 PETROMANAS ENERGY INC. PMI 150 0.065 0.065 0.065 0.000 PERPETUAL ENERGY INC. PMT 4 1.190 1.190 1.190 +0.030 PINECLIFF ENERGY INC. PNE 24 1.380 1.360 1.370 +0.010 POTASH CORPORATION OF SASKATCHEWAN INC POT 82 46.290 45.820 46.260 -0.240 PARAMOUNT RESOURCES LTD. POU 48 34.330 33.460 33.580 +0.270 POWER CORPORATION OF CANADA SV POW 80 32.990 32.530 32.990 +0.620 PEMBINA PIPELINE CORPORATION PPL 137 40.290 39.170 40.160 +1.310 PAINTED PONY PETROLEUM LTD. PPY 57 7.390 7.200 7.210 -0.030 PROBE MINES LTD PRB 31 5.130 5.130 5.130 0.000 PACIFIC RUBIALES ENERGY CORP PRE 1155 4.440 4.130 4.160 +0.150 PERFORMANCE SPORTS GROUP LTD PSG 42 23.450 23.390 23.450 -0.050 PASON SYSTEMS INC. PSI 13 18.770 18.500 18.690 +0.250 PRAIRIESKY ROYALTY LTD. PSK 70 28.500 28.130 28.480 +0.250 PETROAMERICA OIL CORP. PTA 225 0.115 0.105 0.110 -0.025 PRETIUM RESOURCES INC. PVG 33 8.150 7.910 8.110 +0.090 POWER FINANCIAL CORP. PWF 34 36.780 36.400 36.780 +0.560 PENN WEST PETROLEUM LTD. PWT 590 3.220 3.020 3.030 +0.060 PAREX RESOURCES INC. PXT 119 8.960 8.780 8.920 +0.530 QUEBECOR INC. CL.B SV QBR.B 14 32.090 31.960 32.090 -0.050 QHR CORPORATION QHR 61 1.430 1.430 1.430 0.000 RESTAURANT BRANDS INTL INC. QSR 6 49.300 48.740 49.100 -0.430 ROMARCO MINERALS INC. R 284 0.580 0.570 0.570 0.000 RITCHIE BROS AUCTIONEERS INC. RBA 21 33.400 33.040 33.140 +0.660 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 79 45.150 44.760 45.110 -0.640 RDX TECHNOLOGIES CORPORATION RDX 50 0.280 0.280 0.280 -0.055 ROCK ENERGY INC. RE 27 2.570 2.520 2.530 +0.040 CDN REAL ESTATE UN REF.UN 9 46.920 46.610 46.810 +0.020 RIOCAN REAL EST UN REI.UN 76 29.050 28.790 28.920 -0.080 REITMANS CANADA LTD. CL.A NV RET.A 19 7.660 7.420 7.450 -0.300 ARGEX TITANIUM INC. RGX 95 0.355 0.355 0.355 -0.115 RIDGEWOOD CDN INV GR BD FD RIB.UN 1 14.100 14.100 14.100 -0.550 RICHMONT MINES RIC 128 4.230 4.010 4.200 +0.220 RIO ALTO MINING LIMITED RIO 789 3.750 3.700 3.720 +0.050 REDKNEE SOLUTIONS INC. RKN 39 3.800 3.750 3.780 +0.020 REGAL LIFESTYLE COMMUNITIES INC. RLC 10 8.930 8.900 8.900 -0.040 ROCKY MOUNTAIN DEALERSHIPS INC. RME 1 8.630 8.630 8.630 -0.070 RETROCOM REIT RMM.UN 223 4.050 4.020 4.040 +0.010 RMP ENERGY INC. RMP 393 5.310 5.080 5.250 +0.350 RUBICON MINERALS CORP. RMX 67 1.390 1.380 1.390 +0.030 TRANSALTA RENEWABLES INC. RNW 9 12.850 12.740 12.840 +0.010 RONA INC. RON 28 12.910 12.770 12.780 -0.040 RONA INC. PR. SERIES 6 CL A RON.PR.A 3 18.890 18.890 18.890 +0.100 RED PINE EXPLORATION INC. RPX 1100 0.035 0.035 0.035 +0.005 RAGING RIVER EXPLORATION INC. RRX 123 8.580 8.400 8.400 +0.160 ROGERS SUGAR INC. RSI 123 4.720 4.690 4.700 0.000 ARTEK EXPLORATION LTD. RTK 19 1.630 1.310 1.620 +0.270 RUSSEL METALS RUS 4 25.460 25.150 25.460 +0.170 ROYAL BANK OF CANADA RY 27 77.400 76.850 77.350 +0.620 RBC 5 YR RESET PR SERIES BB RY.PR.H 4 25.080 25.080 25.080 -0.220 ROYAL BANK OF CDA PR SERIES BD RY.PR.J 152 25.200 25.180 25.190 0.000 RBC FIRST PREFERRED SERIES AL RY.PR.L 1 26.210 26.210 26.210 -0.030 RBC PR SERIES AZ RY.PR.Z 3 25.240 25.240 25.240 +0.170 SHERRITT INTL RV S 207 2.120 2.090 2.100 +0.010 SAPUTO INC. SAP 10 36.100 35.910 35.950 +0.210 SILVER BEAR RESOURCES INC. SBR 10 0.040 0.040 0.040 -0.005 SHAWCOR LTD SCL 7 38.630 37.980 38.020 +0.140 SPROTT RESOURCE CORP SCP 14 1.580 1.570 1.580 -0.030 SEABRIDGE GOLD INC. SEA 6 10.040 9.860 10.020 -0.030 SECURE ENERGY SERVICES INC. SES 103 17.930 17.370 17.620 +0.170 SHORE GOLD INC. SGF 20 0.235 0.235 0.235 +0.005 SPYGLASS RESOURCES CORP SGL 5 0.460 0.460 0.460 -0.025 SURGE ENERGY INC. SGY 1407 3.590 3.260 3.300 +0.070 SPROTT INC SII 13 2.660 2.560 2.610 -0.060 STELLA JONES INC SJ 12 38.500 37.970 37.970 -0.910 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 707 29.780 29.350 29.700 +0.110 SUN LIFE FINANCIAL INC. SLF 2207 41.400 38.500 39.190 -2.760 SUN LIFE FINANCIAL INC. PR SER 12R SLF.PR.I 9 25.550 25.550 25.550 -0.170 SILVER WHEATON CORP. SLW 24 28.070 27.790 28.000 +0.130 SEMAFO J SMF 1051 4.030 3.750 3.970 +0.260 STAR NAVIGATION SYS GRP LTD SNA 190 0.040 0.040 0.040 -0.005 SNC-LAVALIN SV SNC 8 44.810 44.300 44.750 +0.630 SHAMARAN PETROLEUM CORP. SNM 5 0.110 0.110 0.110 -0.010 SUNOPTA INC. SOY 6 14.550 14.480 14.550 +0.570 SUPERIOR PLUS CORP. SPB 31 12.930 12.850 12.850 +0.150 SPARTAN ENERGY CORP. SPE 3159 2.900 2.770 2.870 +0.110 SNIPP INTERACTIVE INC. SPN 10 0.770 0.770 0.770 0.000 SPRYLOGICS INTL CORP SPY 5 0.300 0.300 0.300 -0.030 STORM RESOURCES LTD. SRX 5 4.260 4.260 4.260 +0.170 SANDSTORM GOLD LTD. SSL 5 4.540 4.480 4.540 -0.130 SILVER STANDARD RES INC. SSO 8 7.650 7.420 7.650 +0.240 SANDSPRING RESOURCES LTD. SSP 15 0.110 0.110 0.110 -0.005 STUDENT TRANSPORTATION INC. COMMON STB 13 7.380 7.340 7.350 +0.160 STANTEC INC STN 5 32.840 32.640 32.640 +0.150 SUNCOR ENERGY INC. SU 75 39.220 38.710 39.130 +0.640 SUNSHINE OILSANDS LTD. SUO 200 0.090 0.090 0.090 +0.010 SANDVINE CORPORATION SVC 1129 3.670 3.640 3.650 +0.010 SILVERCREST MINES INC SVL 2 1.530 1.530 1.530 -0.020 SAVANNA ENERGY SERVICES CORP SVY 67 2.800 2.710 2.740 +0.090 SIERRA WIRELESS SW 21 46.620 43.960 46.620 +2.440 STORNOWAY DIAMOND CORP A WTS. SWY.WT.A 2100 0.070 0.070 0.070 -0.080 SUPREMEX INC. SXP 25 3.450 3.450 3.450 +0.050 TELUS CORPORATION T 63 43.480 42.800 43.480 -0.070 TRANSALTA CORPORATION TA 116 10.970 10.830 10.880 -0.040 TWIN BUTTE ENERGY LTD. TBE 10 0.960 0.960 0.960 +0.050 TECK RESOURCES LTD. CL.B SV TCK.B 142 18.740 17.490 18.720 +1.110 TRANSCONTINENTAL INC. CL A SV TCL.A 71 16.060 15.910 16.030 +0.030 THOMPSON CREEK METALS COMPANY TCM 4 1.870 1.790 1.790 +0.010 TRICON CAPITAL GROUP INC. TCN 28 9.960 9.880 9.940 +0.070 TRICAN WELL TCW 128 5.370 5.010 5.010 -0.100 TORONTO-DOMINION BANK TD 131 55.580 55.030 55.500 +0.470 TD BANK 5 YR RESET CL A PR SERIES 1 TD.PF.A 2 24.960 24.960 24.960 +0.310 TD BANK 5 YR RESET PR SER 3 TD.PF.B 3 24.930 24.930 24.930 +0.100 TD BANK PR SERIES 5 TD.PF.C 1 24.830 24.830 24.830 +0.030 TD BANK CLASS A PREF SERIES P. TD.PR.P 10 25.620 25.620 25.620 +0.040 TD BANK CLASS A PREF SERIES Q SHARES TD.PR.Q 34 25.620 25.620 25.620 +0.010 TRINIDAD DRILLING LTD. TDG 70 4.490 4.380 4.400 +0.170 TRILOGY ENERGY CORP. TET 171 7.890 7.610 7.830 +0.430 TRANSFORCE INC. TFI 21 30.060 29.620 30.040 +0.670 TRANSGLOBE J TGL 24 4.140 4.010 4.090 +0.120 TERANGA GOLD CORPORATION TGZ 30 0.560 0.560 0.560 -0.010 TAHOE RESOURCES INC. THO 114 16.560 16.070 16.300 +0.130 TOROMONT IND TIH 45 30.270 29.860 30.220 +0.280 TEKMIRA PHAMACEUTICALS CORP TKM 1 27.800 27.800 27.800 -0.550 TASEKO MINES LTD. TKO 1017 1.020 1.000 1.010 +0.010 TALISMAN ENERGY INC. TLM 533 9.700 9.530 9.530 -0.180 THERALASE TECHNOLOGIES INC TLT 10 0.480 0.480 0.480 -0.005 TIMMINS GOLD CORP TMM 78 1.260 1.230 1.260 +0.040 TORC OIL & GAS LTD. TOG 538 9.660 9.300 9.500 +0.250 TSO3 INC TOS 286 1.200 1.190 1.190 -0.130 TOTAL ENERGY SERVICES INC. TOT 7 14.190 13.920 14.190 +0.160 TOTAL ENERGY SERVICES INC. 5.75% 31MAR16 TOT.DB 50 101.000 101.000 101.000 +1.750 TOURMALINE OIL CORP. TOU 1 40.700 40.700 40.700 +0.890 THOMSON REUTERS CORP. TRI 372 48.800 48.090 48.610 -0.100 TRANSCANADA CORPORATION TRP 88 58.700 58.080 58.380 +0.060 TURQUOISE HILL RESOURCES LTD. TRQ 367 3.890 3.780 3.830 +0.020 TREVALI MINING CORPORATION TV 269 1.050 1.030 1.040 +0.010 TAMARACK VALLEY ENERGY LTD. TVE 14 3.860 3.820 3.860 +0.150 TOREX GOLD RESOURCES INC. TXG 3542 1.250 1.210 1.240 +0.020 URANIUM PARTICIPATION CORP. U 91 5.550 5.470 5.480 -0.030 DOMTAR CORPORATION UFS 7 56.300 55.630 56.300 +1.360 UNI SELECT INC UNS 12 39.750 37.810 39.310 +1.170 VECIMA NETWORKS INC. VCM 4 10.560 10.270 10.270 -0.660 VERMILION ENERGY INC. VET 3 58.050 56.600 58.050 +1.560 SEVEN GENERATIONS ENERGY LTD. VII 13 18.720 18.190 18.720 +0.470 VICTORIA GOLD CORP VIT 245 0.200 0.190 0.200 0.000 5N PLUS INC. VNP 30 2.470 2.340 2.470 +0.130 VALENER INC. VNR 25 16.940 16.810 16.820 +0.290 VANGUARD CDN SHORT-TERM BOND INDEX ETF VSB 14 25.160 25.160 25.160 0.000 VERESEN INC. VSN 99 15.890 15.750 15.750 -0.080 VIXS SYSTEMS INC. VXS 1 1.420 1.420 1.420 -0.090 WHISTLER BLACKCOMB HOLDINGS INC. WB 2 19.500 19.400 19.400 +0.070 WHITECAP RESOURCES INC. WCP 550 13.850 13.590 13.690 +0.350 WESDOME GOLD MINES LTD. WDO 48 1.280 1.260 1.280 -0.020 THE WESTAIM CORPORATION WED 11 3.000 3.000 3.000 0.000 WESTERN FOREST PRODUCTS INC. WEF 1375 2.750 2.690 2.700 +0.050 WESTERNONE INC. WEQ 498 1.700 1.470 1.480 -0.890 WEST FRASER TIMBER WFT 284 78.450 76.460 78.440 +3.410 WELLGREEN PLATINUM LTD. WG 10 0.540 0.540 0.540 -0.100 WI-LAN INC WIN 18 3.370 3.330 3.330 -0.040 WESTJET AIRLINES LTD. WJA 237 30.510 30.310 30.310 -0.190 WAJAX CORP WJX 1 26.020 26.020 26.020 -0.330 GEORGE WESTON LIMITED WN 12 102.990 102.130 102.880 -0.240 WINPAK LTD WPK 1 37.280 37.280 37.280 +0.280 WESTERN ENERGY SVCS CORP WRG 33 6.330 6.200 6.330 +0.120 WSP GLOBAL INC. WSP 117 37.860 37.210 37.650 +0.260 WESTSHORE TERMINALS INVESTMENT CORP. WTE 7 31.840 31.550 31.840 -0.160 WESTERNZAGROS RESOURCES LTD WZR 10 0.420 0.420 0.420 -0.035 TMX GROUP LIMITED X 2 48.370 48.200 48.370 +1.090 iSHARES CANADIAN SELECT DIVIDEND INDEX E XDV 10 24.870 24.870 24.870 +0.170 iSHARES S&P/TSX CAPPED ENERGY INDEX ETF XEG 213 14.960 14.770 14.870 +0.240 XCITE ENERGY LIMITED XEL 25 0.560 0.560 0.560 -0.010 iSHARES S&P/TSX CAPPED FINANCIALS INDEX XFN 50 30.960 30.960 30.960 +0.590 iSHARES FLOATING RATE INDEX ETF XFR 29 20.160 20.160 20.160 +0.010 iSHARES S&P/TSX GLOBAL GOLD INDEX ETF XGD 67 11.280 11.130 11.230 +0.030 iSHARES CORE S&P/TSX CAPPED COMP IND ETF XIC 109 24.160 24.020 24.160 +0.140 iSHARES S&P/TSX 60 INDEX ETF XIU 664 22.440 22.250 22.430 +0.100 iSHARES S&P/TSX CAPPED REIT INDEX ETF XRE 21 17.190 17.170 17.180 -0.030 iSHARES CDN SHORT TERM BOND INDEX ETF XSB 5 29.030 29.030 29.030 +0.020 SIRIUS XM CANADA HOLDINGS INC. SV XSR 7 6.320 6.280 6.300 +0.010 EXCO TECH XTC 9 15.270 15.210 15.210 +0.360 YELLOW PAGES LIMITED Y 180 16.400 16.380 16.400 -0.560 YANGARRA RESOURCES LTD. YGR 81 1.180 1.180 1.180 -0.070 YOHO RESOURCES INC. YO 40 1.120 1.120 1.120 +0.120 YAMANA GOLD INC YRI 514 5.050 4.850 4.980 -0.030 BMO AGGREGATE BOND INDEX ETF ZAG 5 16.380 16.380 16.380 -0.160 BMO S&P/TSX CAPPED COMPOSITE INDEX ETF ZCN 43 20.610 20.500 20.610 +0.150 BMO SHORT CORPORATE BOND INDEX ETF ZCS 1 14.960 14.960 14.960 0.000 BMO CANADIAN DIVIDEND ETF ZDV 38 17.710 17.610 17.710 +0.190 BMO S&P/TSX EQUAL WEIGHT BANKS INDEX ETF ZEB 676 22.900 22.710 22.880 +0.230 Trades: 26,558 Total Volume: 10,940,080 Total Value: $87,004,316 Advanced: 340 Declined: 181 Unchanged: 3,796 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.