Pure Trading Daily Market Summary February 13 2015 Closing Numbers Stock Symbol Vol(00s) High Low Close Change ABERDEEN INT L INC AAB 5 0.160 0.160 0.160 +0.010 PURE INDTL REAL ESTATE TR AAR.UN 204 5.000 4.960 4.970 -0.010 ADVANTAGE OIL & GAS LTD. AAV 81 6.230 6.070 6.090 -0.110 ATHABASCA MINERALS INC ABM 30 1.090 1.030 1.090 +0.240 ABSOLUTE SOFTWARE CORP. ABT 2 9.160 9.140 9.160 +0.410 BARRICK GOLD CORPORATION ABX 151 15.390 15.130 15.140 +0.010 AIR CANADA AC 367 12.810 12.450 12.700 +0.320 AMICA MATURE ACC 1 7.410 7.410 7.410 -0.020 ATCO LTD. CL.I NV ACO.X 13 47.360 47.000 47.110 -0.090 AUTOCANADA INC. ACQ 35 48.000 46.200 47.080 +0.080 ALARIS ROYALTY CORP AD 8 34.170 33.900 33.900 -0.270 AGNICO EAGLE MINES LIMITED AEM 43 41.340 40.400 40.660 +0.060 AG GROWTH INTERNATIONAL INC. AFN 2 51.700 51.570 51.570 +0.250 AGF MANAGEMENT LTD. CL.B NV AGF.B 37 8.240 8.120 8.170 -0.030 ALAMOS GOLD INC. AGI 33 7.320 7.200 7.210 +0.050 AGRIUM INC AGU 17 135.820 134.340 135.270 +2.040 ALTUS GROUP LIMITED AIF 4 19.550 19.530 19.550 -0.130 AIMIA INC. AIM 27 14.170 14.020 14.170 +0.280 ASANKO GOLD INC. AKG 14 1.920 1.870 1.920 +0.100 ALTAGAS LTD. ALA 18 47.630 46.940 47.350 +0.730 ALTIUS MINERALS CORP. ALS 3 12.930 12.690 12.930 +0.380 AUTOMODULAR CORPORATION AM 50 2.170 2.160 2.160 -0.010 AINSWORTH LUMBER CO. LTD ANS 39 3.700 3.700 3.700 0.000 ALLIED NEVADA GOLD CORP ANV 33 1.270 1.270 1.270 +0.160 AFRICA OIL CORP AOI 112 2.850 2.760 2.790 -0.260 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 10 39.190 39.000 39.090 +0.240 APTOSE BIOSCIENCES INC. APS 35 5.500 5.500 5.500 -0.550 ALGONQUIN POWER & UTILITIES CORP. AQN 18 10.390 10.240 10.250 -0.110 ARGONAUT GOLD INC. AR 69 2.200 2.140 2.160 +0.080 AECON GROUP INC ARE 17 12.090 11.760 11.860 +0.150 ARC RESOURCES LTD. ARX 105 25.640 25.000 25.080 -0.010 ALACER GOLD CORP. ASR 1011 3.050 2.880 2.900 -0.020 ATS AUTOMATION ATA 8 14.290 14.180 14.290 +0.190 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 181 48.360 47.030 47.030 -1.270 ATHABASCA OIL CORPORATION ATH 417 2.370 2.310 2.340 +0.060 ATLANTIC POWER CORP. ATP 3 3.330 3.310 3.310 -0.070 AURICO GOLD INC. AUQ 44 4.520 4.460 4.480 -0.020 AVALON RARE METALS INC. AVL 100 0.335 0.335 0.335 +0.030 AVIGILON CORPORATION AVO 53 24.970 24.660 24.720 -0.210 ARTIS REIT AX.UN 17 15.510 15.420 15.480 +0.020 ANDERSON ENERGY INC. AXL 5 0.110 0.110 0.110 -0.025 AXIA NETMEDIA J AXX 27 3.390 3.370 3.390 -0.010 AMAYA INC. AYA 28 34.020 31.580 34.020 +2.170 BADGER DAYLIGHTING LTD. BAD 41 28.000 27.220 27.390 +0.380 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 15 67.860 66.970 67.860 +1.180 BALMORAL RESOURCES LTD. BAR 5 0.950 0.950 0.950 +0.010 BLACKBERRY LIMITED BB 3 12.560 12.500 12.560 +0.260 BOMBARDIER INC. CL. A MV BBD.A 11 2.850 2.680 2.700 -0.170 BOMBARDIER INC. CL. B SV BBD.B 3856 2.730 2.570 2.580 -0.130 COTT CORP BCB 3 9.900 9.850 9.900 -0.030 BCE INC. BCE 26 55.780 55.630 55.750 +0.020 BEAR CREEK MINING CORP BCM 1 1.450 1.450 1.450 -0.030 BLACK DIAMOND GROUP LIMITED BDI 10 12.350 12.000 12.010 +0.090 BIRD CONSTRUCTION INC. BDT 1 12.190 12.190 12.190 +0.310 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 34 60.800 60.500 60.650 +0.020 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 4 38.980 38.720 38.720 -0.050 BROOKFIELD GLOBAL INFRASTR SEC INCOME FD BGI.UN 1 9.450 9.450 9.450 +0.020 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 4 36.290 36.020 36.220 -0.690 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 1 57.690 57.690 57.690 -0.290 BIRCHCLIFF ENERGY LTD. BIR 92 8.000 7.660 7.760 -0.130 CANADIAN BANC CORP. PR. BK.PR.A 15 10.370 10.370 10.370 +0.060 BERKWOOD RESOURCES LTD. BKR 30 0.030 0.030 0.030 -0.005 BALLARD POWER SYSTEMS INC BLD 2 3.420 3.390 3.420 -0.150 BORALEX INC. BLX 32 13.350 13.280 13.300 -0.100 BMO RESET 5 YR. CL. B PR. SERIES 23 BMO.PR.P 9 25.000 24.990 25.000 0.000 BMO 5 YR CL B PR SERIES 27 BMO.PR.S 5 25.010 25.010 25.010 -0.520 BONTERRA ENERGY CORP. BNE 10 45.590 45.100 45.350 +0.190 BANKERS PETROLEUM LTD. BNK 985 3.540 3.440 3.440 +0.120 BONAVISTA ENERGY CORPORATION BNP 13 8.080 8.000 8.080 +0.170 BANK OF NOVA SCOTIA BNS 80 67.250 66.800 67.130 +0.560 BANK OF NOVA SCOTIA 5YR PR SER 18 BNS.PR.P 1 25.470 25.470 25.470 +0.090 BNS 3.7% 5 YR RESET PR SER 32 BNS.PR.Z 2 23.250 23.250 23.250 0.000 AMERICAS PETROGAS INC. BOE 5 0.175 0.175 0.175 -0.005 AIRBOSS AMERICA J BOS 2 14.500 14.470 14.500 +0.050 BOSTON PIZZA ROYALTIES INCOME FUND BPF.UN 1 22.130 22.130 22.130 +0.430 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 4 32.930 32.710 32.760 +0.480 BTB REIT BTB.UN 20 4.840 4.820 4.820 -0.010 BAYTEX ENERGY CORP. BTE 54 24.460 23.930 23.930 +0.270 B2GOLD CORP. BTO 458 2.190 2.120 2.120 0.000 BELLATRIX EXPLORATION LTD BXE 174 3.590 3.440 3.460 +0.060 CANAMAX ENERGY LTD. CAC 10 0.600 0.600 0.600 -0.270 CAE INC CAE 47 15.360 15.180 15.190 +0.060 CANAM GROUP INC. CAM 3 12.310 12.090 12.310 +0.110 CDN APARTMENT UN CAR.UN 56 26.880 26.370 26.410 -0.200 CASCADES INC CAS 11 8.060 8.020 8.050 -0.140 CANBANC 8 INCOME CORP. CBF 7 10.410 10.410 10.410 -0.740 CALLIDUS CAPITAL CORPORATION CBL 3 17.790 17.760 17.790 +0.320 iSHARES 1-5 YEAR LADD CORP BND IN ETF CBO 3 19.800 19.800 19.800 -0.010 FIRST ASSET CANBANC SPLIT CORP PREF CBU.PR.A 6 10.060 10.020 10.060 -1.300 COGECO CABLE INC. SV CCA 9 75.690 74.650 75.510 +0.390 CCL INDUSTRIES INC. CL. B NV CCL.B 4 130.980 130.500 130.500 +0.920 CAMECO CORP CCO 74 19.690 19.350 19.520 +0.270 CATAMARAN CORPORATION CCT 4 66.340 65.690 66.080 +0.470 CANELSON DRILLING INC CDI 27 3.990 3.860 3.990 +0.270 CENTAMIN PLC. CEE 63 1.330 1.320 1.320 +0.030 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 74 6.990 6.810 6.910 +0.110 CANACCORD GENUITY GROUP INC. CF 12 6.490 6.410 6.440 +0.120 CARFINCO FINANCIAL GROUP INC. CFN 12 10.640 10.640 10.640 +0.010 CANFOR CORP CFP 22 31.860 31.550 31.800 +0.080 CALFRAC WELL SERVICES LTD. CFW 29 9.510 9.190 9.250 +0.060 CANFOR PULP PRODUCTS INC. CFX 3 16.970 16.910 16.950 -0.030 CENTERRA GOLD INC. CG 74 6.480 6.210 6.290 +0.270 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 53 1.990 1.960 1.990 +0.020 CINEPLEX INC. CGX 16 49.090 48.060 49.060 +0.810 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 3 21.120 21.020 21.120 +0.420 CHOICE PROPERTIES REIT CHP.UN 3 11.160 11.110 11.110 +0.050 CHORUS AVIATION INC. CL B CHR.B 105 5.670 5.500 5.670 +0.220 CI FINANCIAL CORP. CIX 23 34.350 34.020 34.040 +0.080 CARDINAL ENERGY LTD. CJ 5 14.110 13.980 13.990 -0.100 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 89 21.920 21.600 21.870 +0.120 CHINOOK ENERGY INC. CKE 1 1.300 1.300 1.300 +0.010 CHESAPEAKE GOLD CORP CKG 6 2.300 2.300 2.300 +0.150 CONNACHER OIL & GAS LTD. CLL 140 0.045 0.045 0.045 0.000 CLEARWATER SEAFOODS INCORPORATED CLR 1 13.940 13.940 13.940 +0.600 CELESTICA INC SV CLS 13 15.000 14.930 14.930 +0.050 CANADIAN IMPERIAL BANK OF COMMERCE CM 4 95.020 95.010 95.010 +0.540 COMPUTER MODELLING GROUP LTD CMG 21 12.900 12.490 12.900 +0.410 CANACOL ENERGY LTD CNE 238 3.370 3.140 3.240 +0.060 CONTINENTAL GOLD LIMITED CNL 8 2.000 1.920 1.920 -0.020 CDN NATURAL RES CNQ 81 39.510 39.210 39.350 +0.420 CANADIAN NATIONAL RAILWAY CO. CNR 4 87.870 87.260 87.310 -0.660 CANADIAN OIL SANDS LIMITED COS 436 12.280 11.900 11.950 +0.050 iSHARES S&P/TSX CDN PREF SHARE IND ETF CPD 1 15.670 15.670 15.670 +0.100 CRESCENT POINT ENERGY CORP. CPG 136 33.120 32.520 32.640 +0.740 CIPHER PHARMACEUTICALS INC. CPH 2 16.780 16.760 16.780 +0.280 CAPITAL POWER CORPORATION CPX 71 25.490 25.080 25.160 -0.160 CEQUENCE ENERGY LTD. CQE 15 1.000 0.940 1.000 +0.030 CREW ENERGY INC CR 507 6.090 5.970 6.020 +0.020 CRITITCAL ELEMENTS CORPORATION CRE 5 0.250 0.250 0.250 +0.035 CRH MEDICAL CORPORATION CRH 167 2.960 2.890 2.940 +0.070 CLAUDE RES CRJ 10 0.375 0.375 0.375 +0.015 iSHARES CANADIAN FUNDAMENTAL INDEX ETF CRQ 1668 14.420 14.420 14.420 -0.270 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 20 13.400 13.320 13.370 +0.030 CAPSTONE MINING CORP. CS 132 1.430 1.380 1.390 +0.020 iSHARES ADVNT SHRT DUR HIGH INC ETF CADH CSD 2 19.510 19.510 19.510 +0.150 CAPSTONE INFRASTRUCTURE CORP. CSE 155 3.350 3.310 3.320 -0.030 CHARTWELL RETIREMENT RESIDENCES CSH.UN 65 12.760 12.680 12.730 +0.050 CONSTELLATION SOFTWARE INC. CSU 6 399.650 397.010 398.640 +2.650 CANADIAN TIRE CORPORATION CL. A NV CTC.A 13 117.700 116.630 116.630 -1.480 CITADEL INCOME FUND CTF.UN 30 3.550 3.550 3.550 +0.080 CYNAPSUS THERAPEUTICS INC. CTH 71 1.380 1.360 1.370 -0.010 CANADIAN UTILITIES LTD. CL.A NV CU 122 40.860 40.500 40.770 +0.040 COMINAR R E UN CUF.UN 25 19.610 19.490 19.580 +0.080 COPPER MINING CORPORATION CUM 904 1.290 1.240 1.280 +0.070 CANEXUS CORPORATION CUS 443 2.890 2.790 2.860 +0.060 CANEXUS CORP. 6.5% 31DEC21 CUS.DB.D 20 88.000 88.000 88.000 +0.250 CENOVUS ENERGY INC. CVE 113 24.800 23.990 24.190 -0.440 CDN WESTERN BANK CWB 6 29.070 28.910 29.040 +0.540 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 33 30.650 30.270 30.340 -0.190 CONCORDIA HEALTHCARE CORP. CXR 20 59.670 59.000 59.440 +0.540 COUNSEL CORP CXS 10 2.080 2.080 2.080 +0.110 DREAM OFFICE REIT D.UN 29 27.270 27.170 27.170 -0.120 DUNDEE CORP. CL.A SV DC.A 2 12.750 12.750 12.750 +0.190 DOMINION DIAMOND CORPORATION DDC 22 20.640 20.470 20.640 +0.140 DELPHI ENERGY CORP. DEE 166 1.370 1.310 1.310 -0.030 DETOUR GOLD CORP. DGC 116 12.900 12.490 12.500 +0.230 DH CORPORATION DH 10 38.520 38.180 38.520 +0.610 DHX MEDIA LTD. COMMON VOTING DHX.B 57 9.010 8.850 9.010 +0.120 DOREL INDUSTRIES INC. CL.B SV DII.B 2 39.590 39.330 39.330 +0.400 DREAM INDUSTRIAL REIT DIR.UN 24 9.120 9.030 9.030 -0.010 HORIZONS US DOLLAR CURRENCY ETF USD DLR.U 268 9.990 9.990 9.990 0.000 DENISON MINES CORP DML 160 1.150 1.150 1.150 +0.010 DALRADIAN RESOURCES INC. DNA 2365 1.060 1.020 1.060 +0.040 DYNACOR GOLD MINES INC DNG 33 1.950 1.880 1.950 +0.060 DOLLARAMA INC. DOL 10 60.660 60.140 60.410 -0.480 BRP INC. DOO 1 23.560 23.560 23.560 +1.060 DOT RESOURCES LIMITED DOT 70 0.025 0.020 0.025 0.000 DUNDEE PRECIOUS METALS INC. DPM 13 3.260 3.150 3.170 +0.010 DREAM HARD ASSET ALT TRUST DRA.UN 35 6.290 6.270 6.290 -0.080 DREAM GLOBAL REIT DRG.UN 42 9.170 9.080 9.130 +0.040 DREAM UNLIMITED CORP. DRM 65 10.000 9.550 9.660 +0.780 DIRTT ENVIRONMENTAL SOLUTIONS LTD. DRT 57 4.680 4.550 4.600 +0.160 DESCARTES SYS DSG 17 19.510 19.300 19.500 +0.300 DEETHREE EXPLORATION LTD. DTX 44 7.000 6.770 6.770 -0.080 DOLLY VARDEN SILVER CORPORATION DV 10 0.060 0.060 0.060 0.000 ENCANA CORP. ECA 74 17.620 17.470 17.550 +0.420 ENERCARE INC. ECI 9 14.700 14.570 14.700 +0.160 ENDEAVOUR SILVER CORP. EDR 4 3.110 3.070 3.070 +0.080 ENDEAVOUR MINING CORPORATION EDV 60 0.600 0.590 0.590 0.000 ELEMENT FINANCIAL CORPORATION EFN 242 14.790 14.450 14.690 +0.130 ENERFLEX LTD. EFX 10 17.080 16.920 17.030 +0.260 EAGLE ENERGY TRUST EGL.UN 29 2.460 2.400 2.420 +0.390 EASYHOME LTD. EH 1 18.730 18.730 18.730 +0.310 EXCHANGE INCOME CORPORATION EIF 4 22.200 22.060 22.060 -0.040 EXCHANGE INCOME CORP. 5.75% 31JAN16 EIF.DB.C 20 100.500 100.500 100.500 -0.250 CANOE EIT INCOME FUND TRUST EIT.UN 4 12.460 12.410 12.410 +0.040 ENGAGEMENT LABS INC. EL 100 0.630 0.620 0.620 0.000 ELDORADO GOLD ELD 493 6.330 6.150 6.160 +0.120 EASTERN PLATINUM LIMITED ELR 3 1.580 1.510 1.510 -0.030 EMERA INCORPORATED EMA 40 42.720 41.900 42.120 -0.430 EMPIRE COMPANY LTD. CL.A NV EMP.A 14 91.310 90.370 91.310 +0.610 ENBRIDGE INC ENB 34 62.240 61.530 61.540 -0.520 ENBRIDGE INC. PR SERIES B ENB.PR.B 1 19.850 19.850 19.850 +0.020 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 29 44.020 42.350 42.440 -1.510 ENTREC CORPORATION ENT 5 0.520 0.520 0.520 +0.070 ELCORA RESOURCES CORP. ERA 70 0.110 0.110 0.110 ENERPLUS CORPORATION ERF 26 14.470 14.100 14.470 +0.620 ENSIGN ENERGY SERVICES INC. ESI 17 10.590 10.470 10.470 +0.070 ESPIAL GROUP INC. ESP 27 2.880 2.850 2.860 +0.040 EVERTZ TECHNOLOGIES LIMITED ET 2 17.970 17.960 17.970 0.000 EXTENDICARE INC. EXE 141 6.910 6.840 6.910 -0.030 FIRST CAPITAL REALTY INC. FCR 72 20.030 19.910 20.010 +0.260 FISSION URANIUM CORP. FCU 241 1.180 1.160 1.160 0.000 FLINDERS RESOURCES LIMITED FDR 5 0.400 0.400 0.400 -0.100 FIRST TRUST GLOBAL DIV SEEKER FUND FDS.UN 1 9.310 9.310 9.310 +0.120 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 10 643.750 641.020 642.950 -1.340 FAIRFAX FINANCIAL HLDGS 5 YR PR SER C FFH.PR.C 1 23.570 23.570 23.570 +1.060 iSHARES CDN FIN MONTHLY INCOME ETF FIE 58 7.210 7.200 7.200 +0.040 FAIRFAX INDIA HOLDINGS CORP USD FIH.U 10 10.350 10.350 10.350 +0.060 FIRST QUANTUM J FM 217 13.880 13.510 13.690 +0.400 FRANCO-NEVADA CORPORATION FNV 10 66.760 65.140 65.250 0.000 FIRST MAJESTIC SILVER CORP FR 38 7.650 7.530 7.560 +0.180 CANYON SERVICES GROUP INC. FRC 33 8.230 7.950 8.060 +0.150 FRONTIER RARE EARTHS LIMITED FRO 70 0.200 0.200 0.200 -0.160 FIRSTSERVICE CORPORATION SV FSV 17 72.320 71.730 72.030 -0.090 FIERA CAPITAL CORPORATION FSZ 2 14.000 14.000 14.000 +0.640 FORTIS INC FTS 36 39.930 39.140 39.260 -0.750 FORTIS INC. CUMULATIVE REDEMABL PRSER J FTS.PR.J 3 25.000 25.000 25.000 +1.580 FINNING INTL FTT 57 23.310 23.000 23.250 +0.660 FORTUNA SILVER MINES INC FVI 43 5.800 5.610 5.660 0.000 GOLDCORP INC G 63 29.500 29.340 29.340 +0.240 BMTC GROUP INC. CL.A SV GBT.A 15 18.100 18.000 18.000 +2.500 GABRIEL RES J GBU 20 0.780 0.760 0.780 +0.050 GREAT CANADIAN GAMING CORP GC 11 19.300 19.200 19.270 +0.020 COLABOR GROUP INC. GCL 16 3.320 3.300 3.320 -0.030 GIBSON ENERGY INC. GEI 18 27.010 26.590 26.590 +0.240 GRAPHENE 3D LAB INC. GGG 15 0.800 0.800 0.800 -0.300 CGI GROUP INC. CL.A SV GIB.A 83 52.610 52.170 52.240 -0.050 GILDAN ACTIVEWEAR INC. GIL 6 74.310 74.040 74.050 +0.030 GMP CAPITAL INC. GMP 11 5.250 5.250 5.250 0.000 GMP CAPITAL INC. PR. SERIES B GMP.PR.B 70 15.230 14.770 15.000 -0.020 GOLDEN GOLIATH RES LTD GNG 790 0.010 0.010 0.010 -0.015 BSM TECHNOLGIES INC GPS 47 1.230 1.200 1.200 +0.080 GREAT QUEST FERTILIZER LTD. GQ 50 0.390 0.390 0.390 +0.030 GRANITE REIT GRT.UN 1 44.420 44.420 44.420 +0.390 GLUSKIN SHEFF + ASSOCIATES INC. GS 1 28.230 28.230 28.230 -0.090 GRAN TIERRA ENERGY INC GTE 19 3.540 3.460 3.520 +0.050 GUYANA GOLDFIELDS INC GUY 205 3.320 3.290 3.310 +0.060 GREAT-WEST LIFECO INC GWO 69 36.490 34.650 35.840 +0.640 GEAR ENERGY LTD GXE 25 2.070 2.010 2.030 +0.130 GUESTLOGIX INC GXI 5 0.860 0.860 0.860 0.000 HUDSON S BAY COMPANY HBC 107 23.750 23.570 23.660 -0.050 HUDBAY MINERALS INC. HBM 42 10.530 10.330 10.390 +0.240 HOME CAPITAL GROUP INC. HCG 68 44.580 43.220 43.420 -0.720 H20 INNOVATION INCORPORATED HEO 33 1.580 1.580 1.580 -0.210 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 38 4.330 4.250 4.280 +0.110 HORIZONS ACTIVE FLOATING RATE BOND ETF C HFR 25 10.160 10.140 10.160 +0.010 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 17 9.590 9.590 9.590 -0.230 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 58 7.680 7.610 7.680 +0.270 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 5 11.540 11.540 11.540 +0.190 HORIZON NORTH LOGISTICS HNL 50 2.220 2.190 2.200 +0.010 HORIZONS BETAPRO NYMEX NAT GAS BULL PLUS HNU 12 4.360 4.360 4.360 +0.190 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 29 10.090 9.790 10.080 -0.670 AMERICAN HOTEL INCOME PROPERTIES REIT LP HOT.UN 3 11.170 11.120 11.120 -0.010 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 837 10.140 9.710 9.850 +0.430 H & R REAL EST UN HR.UN 50 24.450 24.300 24.320 -0.010 HUSKY ENERGY INC. HSE 996 29.400 28.820 29.290 +0.630 HIGH ARCTIC ENERGY SERVICES HWO 1 3.730 3.730 3.730 -0.010 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 44 4.470 4.460 4.470 -0.040 HORIZONS S&P/TSX 60 INDEX ETF HXT 322 28.600 28.500 28.500 +0.260 ITHACA ENERGY INC IAE 51 1.400 1.350 1.350 -0.020 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 36 40.970 40.720 40.940 +0.730 INTACT FINANCIAL CORPORATION IFC 31 90.550 89.340 90.550 +0.990 INTERFOR CORPORATION IFP 34 23.000 22.590 23.000 +0.020 IGM FINANCIAL INC. IGM 74 46.560 44.640 44.950 -1.750 IMPERIAL METALS CORP. III 4 9.980 9.600 9.790 +0.380 IKKUMA RESOURCES CORP IKM 2000 0.640 0.640 0.640 -0.060 IMRIS INC IM 1 1.280 1.280 1.280 -0.040 IAMGOLD CORP IMG 157 2.960 2.790 2.790 -0.090 IMPERIAL OIL IMO 8 52.000 51.370 52.000 +1.990 INNERGEX RENEWABLE ENERGY INC. INE 20 12.110 11.970 12.060 -0.070 INNVEST REIT TRUST UNIT INN.UN 59 6.010 5.990 5.990 -0.050 INTERTAINMENT MEDIA INC INT 1460 0.020 0.020 0.020 -0.010 INTER PIPELINE LTD. IPL 36 34.200 33.750 33.760 +0.120 INTERTAPE POLYMER ITP 7 19.520 19.420 19.520 +0.290 JUST ENERGY GROUP INC. JE 43 6.430 6.230 6.340 -0.130 KINROSS GOLD CORP K 1005 3.820 3.490 3.500 -0.220 KICKING HORSE ENERGY INC. KCK 6 3.400 3.400 3.400 0.000 KENNADY DIAMONDS INC. KDI 3 3.790 3.790 3.790 -0.370 KLONDEX MINES LTD. KDX 2 2.590 2.590 2.590 +0.050 KELT EXPLORATION LTD. KEL 58 8.160 7.960 8.010 +0.060 KERR MINES INC. KER 3660 0.220 0.220 0.220 +0.050 KEYERA CORP. KEY 12 86.120 84.960 84.960 +2.450 KIRKLAND LAKE GOLD INC. KGI 45 4.540 4.460 4.510 +0.140 KILLAM PROPERTIES INC. KMP 16 11.080 11.020 11.060 -0.030 KP TISSUE INC. KPT 9 17.700 17.650 17.700 +0.150 LOBLAW COMPANIES LIMITED L 36 63.480 62.820 63.010 +0.020 LOBLAWS COMPANIES LTD 2ND PREF Series A L.PR.A 1 25.520 25.520 25.520 0.000 LAURENTIAN BANK LB 9 49.970 49.600 49.600 -0.010 LEGACY OIL AND GAS INC. LEG 1461 2.320 2.220 2.250 +0.040 LABRADOR IRON ORE ROYALTY CORPORATION LIF 64 18.290 17.720 17.760 -0.430 LINAMAR CORP LNR 16 79.290 78.440 78.780 -0.160 LONG RUN EXPLORATION LTD LRE 2268 1.200 1.140 1.170 +0.010 LAKE SHORE GOLD CORP. LSG 6202 1.110 1.100 1.100 +0.010 LAKE SHORE GOLD CORP. 6.25% 30SEP17 LSG.DB 40 103.500 103.000 103.000 +1.500 LIGHTSTREAM RESOURCES LTD. LTS 534 1.680 1.620 1.620 +0.020 LUCARA DIAMOND CORP LUC 396 2.060 2.030 2.040 +0.050 LUNDIN MINING CORP. LUN 2473 5.430 5.140 5.330 +0.310 LEISUREWORLD SENIOR CARE CORP LW 6 14.510 14.380 14.510 +0.040 LEUCROTTA EXPLORATION INC. LXE 130 1.010 0.980 1.000 +0.030 MAG SILVER CORP. MAG 11 8.860 8.730 8.750 +0.050 MANITOBA TELECOM MBT 50 24.660 24.270 24.340 -0.280 MACDONALD DETTWILER MDA 9 96.880 96.330 96.680 -0.520 MAJOR DRILLING GRP MDI 61 7.000 6.820 6.900 +0.130 MEG ENERGY CORP. MEG 177 24.010 23.440 23.640 +0.640 MANULIFE FIN MFC 245 21.740 21.240 21.560 +0.220 MAPLE LEAF FOODS MFI 22 21.840 21.640 21.780 0.000 MAGNA INTERNATIONAL INC. COMMON MG 11 128.790 127.410 127.920 -0.500 GENWORTH MI CANADA INC. MIC 14 31.850 31.500 31.580 -0.020 MOOD MEDIA CORPORATION MM 210 0.520 0.500 0.500 -0.010 MITEL NETWORKS CORPORATION MNW 2 12.650 12.650 12.650 -0.090 MOUNTAIN PROV J MPV 15 4.750 4.600 4.600 -0.350 MELCOR DEV MRD 3 17.000 17.000 17.000 +0.190 MARTINREA INTERNATIONAL INC. MRE 43 11.200 10.920 11.200 +0.370 MORGUARD N.A. RESIDENTIAL REIT MRG.UN 15 10.540 10.510 10.530 +0.060 METRO INC. MRU 28 34.900 34.400 34.600 -0.610 MORNEAU SHEPELL INC. 5.75% 31MAR17 MSI.DB 40 117.500 117.500 117.500 +1.990 MERUS LABS INTERNATIONAL INC. MSL 31 2.390 2.340 2.390 +0.040 MILESTONE APARTMENTS REIT MST.UN 2 13.630 13.550 13.550 -0.150 MULLEN GROUP LTD. MTL 367 20.430 19.870 20.370 -0.220 MCEWEN MINING INC. MUX 19 1.380 1.320 1.380 +0.080 METHANEX CORP MX 4 66.540 65.390 66.250 +2.600 NATIONAL BANK OF CANADA NA 60 47.900 47.350 47.600 +0.060 NEWALTA CORPORATION NAL 12 14.760 14.710 14.740 +0.480 NORBORD INC. NBD 18 29.140 28.660 29.140 +0.180 NORTHERN BLIZZARD RES. INC. NBZ 23 8.590 8.300 8.590 +0.510 NEVADA COPPER CORP. NCU 4 1.530 1.530 1.530 +0.120 NEW FLYER INDUSTIRES INC. NFI 3 13.800 13.800 13.800 +0.640 NOVAGOLD RES INC. NG 13 4.960 4.870 4.940 +0.020 NEW GOLD INC. NGD 147 4.790 4.580 4.640 -0.060 NORTHERN GOLD MINING INC NGM 150 0.015 0.015 0.015 0.000 NOBILIS HEALTH CORP. NHC 20 4.930 4.690 4.930 +0.310 NEULION INC. NLN 192 1.240 1.210 1.240 -0.010 NORONT RES LTD NOT 150 0.420 0.420 0.420 0.000 NORTHLAND POWER INC. NPI 37 17.100 16.780 16.810 -0.170 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 10 24.670 24.530 24.530 +0.070 NEVSUN RES J NSU 19 4.670 4.560 4.660 +0.150 NUVISTA ENERGY LTD. NVA 26 8.740 8.420 8.740 +0.230 THE NORTH WEST COMPANY INC. NWC 22 25.690 25.320 25.620 -0.140 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 2 9.500 9.500 9.500 +0.020 NATCORE TECHNOLOGY INC. NXT 10 0.770 0.770 0.770 -0.050 NYX GAMING GROUP LIMITED NYX 500 5.150 5.150 5.150 +0.150 ONEX CORPORATION SV OCX 23 72.650 71.700 72.130 -0.640 OCEANAGOLD CORP. OGC 216 2.620 2.530 2.550 -0.050 ORGANIGRAM HOLDINGS INC. OGI 5 0.510 0.510 0.510 +0.025 OSISKO GOLD ROYALTIES LTD. OR 82 16.700 16.310 16.400 -0.070 ORBITE ALUMINAE INC. ORT 10 0.275 0.275 0.275 +0.005 OPEN TEXT CORP OTC 19 76.490 76.000 76.240 +1.040 PRIMERO MINING CORP. P 18 4.170 4.140 4.150 +0.060 PAN AMERICAN J PAA 8 14.810 14.770 14.780 +0.230 PREMIUM BRANDS HOLDINGS CORP PBH 1 24.550 24.550 24.550 -0.080 PRECISION DRILLING CORPORATION PD 193 7.600 7.350 7.540 +0.150 PALADIN RESOURCES LTD. PDN 10 0.350 0.350 0.350 0.000 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 12 35.950 35.770 35.910 +0.200 PREMIER GOLD MINES LTD. PG 72 2.490 2.430 2.430 +0.070 PENGROWTH ENERGY CORPORATION PGF 250 4.370 4.180 4.330 +0.140 PIMCO GLOBAL INCOME OPPORTUNITIES FUND PGI.UN 21 8.640 8.620 8.620 +0.030 PATIENT HOME MONITORING CORP. PHM 40 1.020 1.000 1.000 -0.030 PHX ENERGY SERVICES CORP. PHX 20 8.640 8.450 8.580 +0.980 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 5 25.860 25.790 25.850 +0.010 PARKLAND FUEL CORPORATION PKI 68 23.600 23.260 23.500 +0.430 PARK LAWN CORPORATION PLC 5 12.450 12.450 12.450 +0.050 PILOT GOLD INC. PLG 7 1.130 1.130 1.130 +0.080 PROMETIC LIFE SCIENCES INC. PLI 810 2.170 1.870 2.030 +0.120 PARALLEL ENERGY TRUST 6.50% 30JUN17 PLT.DB 20 50.500 50.500 50.500 +0.500 PLAZA RETAIL REIT PLZ.UN 33 4.240 4.210 4.230 +0.010 PICTON MAHONEY TACTICAL INCOME FUND PMB.UN 6 9.140 9.140 9.140 -0.030 PERPETUAL ENERGY INC. PMT 38 1.210 1.200 1.200 +0.010 PINECLIFF ENERGY INC. PNE 89 1.410 1.360 1.400 +0.030 POTASH CORPORATION OF SASKATCHEWAN INC POT 58 46.450 46.070 46.170 -0.090 PARAMOUNT RESOURCES LTD. POU 33 34.870 33.540 33.810 +0.230 POWER CORPORATION OF CANADA SV POW 14 33.560 33.190 33.490 +0.500 PEMBINA PIPELINE CORPORATION PPL 37 41.070 40.400 40.600 +0.440 PAINTED PONY PETROLEUM LTD. PPY 92 7.360 7.230 7.350 +0.140 PROBE MINES LTD PRB 42 5.240 5.200 5.200 +0.070 PACIFIC RUBIALES ENERGY CORP PRE 1067 4.420 4.170 4.190 +0.030 PERFORMANCE SPORTS GROUP LTD PSG 95 23.420 23.410 23.410 -0.040 PASON SYSTEMS INC. PSI 220 19.090 18.770 18.800 +0.110 PRAIRIESKY ROYALTY LTD. PSK 69 30.060 29.040 29.940 +1.460 PETROAMERICA OIL CORP. PTA 65 0.115 0.105 0.105 -0.005 POET TECHNOLOGIES INC. PTK 46 1.310 1.290 1.310 0.000 PRETIUM RESOURCES INC. PVG 2 8.070 8.060 8.060 -0.050 POWER FINANCIAL CORP. PWF 115 37.440 37.130 37.430 +0.650 POWER FINANCIAL CORP 4.80% PR SER S PWF.PR.S 5 25.240 25.240 25.240 -0.010 PENN WEST PETROLEUM LTD. PWT 374 3.190 3.000 3.050 +0.020 PELANGIO EXPLORATION INC PX 90 0.025 0.025 0.025 +0.005 PAREX RESOURCES INC. PXT 13 9.150 8.900 8.940 +0.020 PIZZA PIZZA ROYALTY CORP. PZA 2 15.000 14.990 14.990 +0.070 QUEBECOR INC. CL.B SV QBR.B 81 32.200 32.090 32.160 +0.070 QUIZAM MEDIA CORP QQ 10 0.035 0.035 0.035 -0.005 QUEST RARE MINERALS LTD. QRM 5 0.190 0.190 0.190 +0.020 RESTAURANT BRANDS INTL INC. QSR 4 49.800 49.150 49.150 +0.050 QUESTOR TECHNOLOGY INC. QST 7 2.720 2.720 2.720 -0.170 ROMARCO MINERALS INC. R 20 0.560 0.560 0.560 -0.010 RITCHIE BROS AUCTIONEERS INC. RBA 8 33.440 33.230 33.280 +0.140 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 36 45.780 45.100 45.740 +0.630 ROCK ENERGY INC. RE 45 2.680 2.630 2.670 +0.140 CDN REAL ESTATE UN REF.UN 10 47.210 46.980 47.100 +0.290 RIOCAN REAL EST UN REI.UN 150 29.270 28.890 29.060 +0.140 REKO INTL GROUP REK 9 3.620 3.620 3.620 +0.190 REITMANS CANADA LTD. CL.A NV RET.A 24 7.430 7.370 7.380 -0.070 RESOLUTE FOREST PRODUCTS INC. RFP 1 23.660 23.660 23.660 +3.370 RICHMONT MINES RIC 5 4.240 4.080 4.080 -0.120 RIO ALTO MINING LIMITED RIO 669 3.830 3.710 3.790 +0.070 REDKNEE SOLUTIONS INC. RKN 191 3.830 3.750 3.830 +0.050 REGAL LIFESTYLE COMMUNITIES INC. RLC 54 8.950 8.920 8.930 +0.030 RESERVOIR MINERALS INC. RMC 10 4.350 4.350 4.350 +0.220 RAINMAKER RESOURCES LTD. RMG 440 0.020 0.020 0.020 -0.075 RETROCOM REIT RMM.UN 185 4.110 4.040 4.040 0.000 RMP ENERGY INC. RMP 122 5.400 5.240 5.310 +0.060 RUBICON MINERALS CORP. RMX 110 1.420 1.380 1.380 -0.010 TRANSALTA RENEWABLES INC. RNW 10 12.880 12.800 12.860 +0.020 RONA INC. RON 18 12.960 12.780 12.960 +0.180 RAGING RIVER EXPLORATION INC. RRX 128 8.690 8.410 8.470 +0.070 ROGERS SUGAR INC. RSI 121 4.680 4.620 4.620 -0.080 ARTEK EXPLORATION LTD. RTK 28 1.800 1.740 1.740 +0.120 RUSSEL METALS RUS 15 26.040 25.740 25.820 +0.360 ROYAL BANK OF CANADA RY 39 78.050 77.790 77.790 +0.440 ROYAL BANK OF CDA PR SERIES BD RY.PR.J 39 25.190 25.150 25.180 -0.010 SHERRITT INTL RV S 392 2.370 2.110 2.340 +0.240 SAPUTO INC. SAP 22 35.960 35.650 35.680 -0.270 SHAWCOR LTD SCL 5 38.340 38.060 38.060 +0.040 SPROTT RESOURCE CORP SCP 9 1.640 1.610 1.610 +0.030 THESCORE INC. SCR 310 0.690 0.680 0.690 -0.030 SECURE ENERGY SERVICES INC. SES 31 18.000 17.550 17.850 +0.230 SHORE GOLD INC. SGF 5 0.220 0.220 0.220 -0.015 SPYGLASS RESOURCES CORP SGL 15 0.440 0.430 0.440 -0.020 SURGE ENERGY INC. SGY 2640 3.490 3.240 3.250 -0.050 SPROTT INC SII 116 2.610 2.480 2.500 -0.110 STELLA JONES INC SJ 8 38.350 37.790 38.350 +0.380 SAINT JEAN CARBON INC SJL 100 0.015 0.015 0.015 0.000 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 9 29.840 29.780 29.800 +0.100 SUN LIFE FINANCIAL INC. SLF 140 39.200 38.700 38.990 -0.200 SILVER WHEATON CORP. SLW 19 28.690 28.370 28.370 +0.370 SEMAFO J SMF 131 4.040 3.890 3.910 -0.060 SATURN MINERALS INC SMI 5 0.155 0.155 0.155 -0.050 STAR NAVIGATION SYS GRP LTD SNA 380 0.045 0.045 0.045 +0.005 SNC-LAVALIN SV SNC 8 44.370 44.120 44.240 -0.510 SINTANA ENERGY INC. SNN 60 0.060 0.060 0.060 0.000 SUPERIOR PLUS CORP. SPB 28 13.010 12.820 12.830 -0.020 SPARTAN ENERGY CORP. SPE 746 3.030 2.920 2.940 +0.070 SLATE RETAIL REIT UNITS CAD SRT.UN 2 13.450 13.450 13.450 +0.350 STORM RESOURCES LTD. SRX 3 4.510 4.340 4.510 +0.250 SANDSTORM GOLD LTD. SSL 24 4.700 4.630 4.690 +0.150 SILVER STANDARD RES INC. SSO 10 7.840 7.800 7.800 +0.150 SANDSPRING RESOURCES LTD. SSP 20 0.110 0.110 0.110 0.000 STUDENT TRANSPORTATION INC. COMMON STB 21 7.470 7.420 7.420 +0.070 STANTEC INC STN 18 32.770 32.560 32.700 +0.060 SUNCOR ENERGY INC. SU 31 39.710 39.320 39.450 +0.320 SANDVINE CORPORATION SVC 217 3.710 3.650 3.710 +0.060 SILVERCREST MINES INC SVL 119 1.620 1.590 1.590 +0.060 SILVERCORP METALS INC. SVM 13 1.770 1.700 1.700 +0.080 SAVANNA ENERGY SERVICES CORP SVY 38 2.860 2.800 2.860 +0.120 SIERRA WIRELESS SW 18 47.050 46.030 46.700 +0.080 TELUS CORPORATION T 51 43.500 43.360 43.390 -0.090 TRANSALTA CORPORATION TA 24 10.950 10.860 10.920 +0.040 TWIN BUTTE ENERGY LTD. TBE 315 0.970 0.950 0.970 +0.010 TECK RESOURCES LTD. CL.B SV TCK.B 335 19.570 18.950 19.150 +0.430 TRANSCONTINENTAL INC. CL A SV TCL.A 41 16.130 15.980 16.000 -0.030 THOMPSON CREEK METALS COMPANY TCM 1013 1.870 1.840 1.860 +0.070 TRICON CAPITAL GROUP INC. TCN 29 9.990 9.940 9.950 +0.010 TRICAN WELL TCW 53 5.180 5.000 5.090 +0.080 TORONTO-DOMINION BANK TD 53 55.710 55.550 55.550 +0.050 TD BANK CLASS A PREF SERIES P. TD.PR.P 8 25.620 25.590 25.620 0.000 TD BANK CLASS A PREF SERIES Q SHARES TD.PR.Q 8 25.600 25.600 25.600 -0.020 TRINIDAD DRILLING LTD. TDG 13 4.510 4.390 4.410 +0.010 TD SPLIT INC. CLASS C PREFERRED SHARES TDS.PR.C 2 10.170 10.170 10.170 -0.070 TRILOGY ENERGY CORP. TET 100 8.340 7.760 7.880 +0.050 TRANSFORCE INC. TFI 6 30.260 30.150 30.250 +0.210 TRANSGLOBE J TGL 28 4.190 4.100 4.110 +0.020 TAHOE RESOURCES INC. THO 95 16.740 16.520 16.730 +0.430 TOROMONT IND TIH 6 30.650 30.380 30.650 +0.430 TINKA RESOURCES LIMITED TK 60 0.280 0.280 0.280 +0.010 TASEKO MINES LTD. TKO 56 1.080 1.030 1.080 +0.070 FRANKLY INC. TLK 2 2.680 2.650 2.650 -0.350 TALISMAN ENERGY INC. TLM 180 9.600 9.500 9.500 -0.030 TALISMAN ENERGY INC. PR SERIES 1 TLM.PR.A 23 23.960 23.750 23.890 +0.420 TIMBERCREEK MORTGAGE INVEST TMC 10 8.220 8.220 8.220 -0.050 TIMMINS GOLD CORP TMM 57 1.280 1.260 1.280 +0.020 TRUE NORTH APARTMENT REIT TN.UN 9 8.440 8.430 8.440 +0.600 TORC OIL & GAS LTD. TOG 31 9.730 9.540 9.600 +0.100 TOLIMA GOLD INC. TOM 300 0.005 0.005 0.005 0.000 TSO3 INC TOS 682 1.200 1.180 1.190 0.000 TOTAL ENERGY SERVICES INC. TOT 6 14.450 14.350 14.400 +0.210 TOURMALINE OIL CORP. TOU 6 40.920 40.650 40.650 -0.050 TEMPLE HOTELS INC. TPH 11 2.750 2.720 2.740 -0.070 MOLSON COORS CANADA INC. CL.B NV TPX.B 1 90.500 90.500 90.500 -6.050 THOMSON REUTERS CORP. TRI 190 49.140 48.440 48.920 +0.310 TRANSCANADA CORPORATION TRP 3 58.380 58.010 58.010 -0.370 TURQUOISE HILL RESOURCES LTD. TRQ 50 3.860 3.810 3.810 -0.020 TRANSAT A.T. INC. CLASS B TRZ.B 3 7.470 7.470 7.470 +0.050 HONEY BADGER EXPLORATION INC TUF 10 0.015 0.015 0.015 +0.005 TEUTON RES CORP TUO 40 0.025 0.025 0.025 -0.005 TREVALI MINING CORPORATION TV 285 1.100 1.050 1.100 +0.060 TAMARACK VALLEY ENERGY LTD. TVE 48 4.010 3.960 4.010 +0.150 TWEED MARIJUANA INC. TWD 10 1.950 1.940 1.950 -0.030 TOREX GOLD RESOURCES INC. TXG 787 1.290 1.220 1.220 -0.020 TERRACE ENERGY CORP. TZR 20 0.330 0.330 0.330 -0.050 URANIUM PARTICIPATION CORP. U 38 5.480 5.420 5.450 -0.030 FIRST ASSET MORNINGSTAR US CON DEF INDFD UCD.UN 7 10.250 10.250 10.250 +0.780 UCORE RARE METALS INC. UCU 10 0.310 0.310 0.310 +0.075 UNI SELECT INC UNS 23 40.350 39.830 40.250 +0.940 U3O8 CORP UWE 260 0.035 0.035 0.035 0.000 VECIMA NETWORKS INC. VCM 1 9.950 9.950 9.950 -0.320 VERMILION ENERGY INC. VET 4 59.100 58.570 58.590 +0.540 VICWEST INC VIC 291 12.530 12.530 12.530 +0.020 SEVEN GENERATIONS ENERGY LTD. VII 2 19.000 18.980 18.980 +0.260 5N PLUS INC. VNP 34 2.590 2.510 2.580 +0.110 VALENER INC. VNR 7 17.030 16.950 17.020 +0.200 VANGUARD CDN SHORT-TERM BOND INDEX ETF VSB 48 25.160 25.150 25.160 0.000 VERESEN INC. VSN 12 15.820 15.580 15.720 -0.030 VIXS SYSTEMS INC. VXS 40 1.400 1.370 1.370 -0.050 WHITECAP RESOURCES INC. WCP 448 14.010 13.780 13.780 +0.090 WESTERN FOREST PRODUCTS INC. WEF 716 2.730 2.680 2.690 -0.010 WESTERNONE INC. WEQ 77 1.390 1.180 1.300 -0.180 WEST FRASER TIMBER WFT 26 77.300 76.610 76.990 -1.450 WELLGREEN PLATINUM LTD. WG 3000 0.540 0.540 0.540 0.000 WI-LAN INC WIN 30 3.380 3.340 3.370 +0.040 WESTJET AIRLINES LTD. WJA 204 30.680 30.230 30.580 +0.270 WAJAX CORP WJX 3 26.480 26.120 26.120 +0.100 GEORGE WESTON LIMITED WN 6 102.930 102.410 102.410 -0.470 WESTPORT INNOV WPT 1 7.580 7.580 7.580 +0.630 WESTERN ENERGY SVCS CORP WRG 8 6.400 6.360 6.400 +0.070 WSP GLOBAL INC. WSP 9 37.400 37.260 37.400 -0.250 WESTSHORE TERMINALS INVESTMENT CORP. WTE 12 32.380 31.890 32.310 +0.470 TMX GROUP LIMITED X 18 49.090 48.970 49.000 +0.630 iSHARES CANADIAN SELECT DIVIDEND INDEX E XDV 96 24.890 24.890 24.890 +0.020 iSHARES S&P/TSX CAPPED ENERGY INDEX ETF XEG 155 15.060 14.920 14.950 +0.080 iSHARES S&P/TSX CAPPED FINANCIALS INDEX XFN 2 31.370 31.370 31.370 +0.410 iSHARES FLOATING RATE INDEX ETF XFR 33 20.160 20.160 20.160 0.000 iSHARES S&P/TSX GLOBAL GOLD INDEX ETF XGD 104 11.380 11.290 11.290 +0.060 iSHARES CORE S&P/TSX CAPPED COMP IND ETF XIC 204 24.280 24.210 24.210 +0.050 iSHARES MSCI EAFE INDEX ETF CAD HDGD XIN 3 23.840 23.840 23.840 +0.320 iSHARES S&P/TSX 60 INDEX ETF XIU 273 22.570 22.440 22.450 +0.020 iSHARES S&P/TSX CAPPED REIT INDEX ETF XRE 1 17.220 17.220 17.220 +0.040 iSHARES CDN SHORT TERM BOND INDEX ETF XSB 35 29.030 29.030 29.030 0.000 SIRIUS XM CANADA HOLDINGS INC. SV XSR 1 6.240 6.240 6.240 -0.060 EXCO TECH XTC 3 15.350 15.270 15.270 +0.060 iSHARES DIVERSIFIED MONTHLY INCOME ETF XTR 17 12.240 12.240 12.240 +0.100 YELLOW PAGES LIMITED Y 6 17.020 16.650 16.650 +0.250 YAMANA GOLD INC YRI 482 5.160 5.040 5.140 +0.160 BMO S&P/TSX CAPPED COMPOSITE INDEX ETF ZCN 2 20.700 20.700 20.700 +0.090 BMO CANADIAN DIVIDEND ETF ZDV 92 17.870 17.820 17.820 +0.110 BMO S&P/TSX EQUAL WEIGHT BANKS INDEX ETF ZEB 106 23.040 22.930 22.970 +0.090 BMO JUNIOR GOLD INDEX ETF ZJG 10 6.780 6.780 6.780 -0.300 Trades: 19,038 Total Volume: 7,645,948 Total Value: $51,644,140 Advanced: 338 Declined: 171 Unchanged: 3,812 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.