Pure Trading Daily Market Summary February 26 2015 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDTL REAL ESTATE TR AAR.UN 449 5.070 5.040 5.050 0.000 ADVANTAGE OIL & GAS LTD. AAV 90 6.690 6.520 6.640 +0.020 ALLBANC SPLIT CORP. C PR SER 1 ABK.PR.C 13 32.070 32.070 32.070 0.000 ABSOLUTE SOFTWARE CORP. ABT 13 10.140 9.430 10.140 -0.060 BARRICK GOLD CORPORATION ABX 180 16.200 15.980 15.990 +0.120 AIR CANADA AC 47 12.590 12.460 12.540 -0.050 ATCO LTD. CL.I NV ACO.X 27 47.820 47.520 47.520 -0.190 AUTOCANADA INC. ACQ 38 48.200 46.650 47.850 +0.980 ALARIS ROYALTY CORP AD 5 32.850 32.670 32.670 +0.410 AGNICO EAGLE MINES LIMITED AEM 14 40.670 39.870 40.340 +0.420 AG GROWTH INTERNATIONAL INC. AFN 5 54.120 53.420 54.120 -0.080 AGF MANAGEMENT LTD. CL.B NV AGF.B 44 7.940 7.630 7.920 +0.210 ALAMOS GOLD INC. AGI 42 7.760 7.610 7.740 +0.170 AGT FOOD AND INGREDIENTS INC. AGT 2 28.750 28.750 28.750 +0.190 AGRIUM INC AGU 11 144.430 143.530 144.040 +0.070 ALTUS GROUP LIMITED AIF 50 22.010 20.920 22.000 +0.970 AIMIA INC. AIM 6 14.420 14.350 14.410 +0.050 ALTAGAS LTD. ALA 5 43.850 43.220 43.850 -1.020 ALTAGAS LTD. PR SERIES E ALA.PR.E 5 25.820 25.820 25.820 -0.150 ALTIUS MINERALS CORP. ALS 2 12.130 11.820 12.130 +0.170 AUTOMODULAR CORPORATION AM 20 2.190 2.190 2.190 -0.010 AFRICA OIL CORP AOI 39 2.490 2.400 2.400 -0.070 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 27 40.160 39.820 39.980 -0.070 ALGONQUIN POWER & UTILITIES CORP. AQN 16 10.210 10.170 10.190 0.000 ARGONAUT GOLD INC. AR 128 2.060 2.020 2.030 +0.080 AECON GROUP INC ARE 74 11.940 11.720 11.720 -0.070 ARMTEC INFRASTRUCTURE INC. ARF 5 0.165 0.165 0.165 -0.085 ARC RESOURCES LTD. ARX 317 24.100 23.860 23.870 -0.390 ALACER GOLD CORP. ASR 224 2.810 2.700 2.700 -0.080 ATS AUTOMATION ATA 9 14.500 14.320 14.460 +0.090 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 31 48.870 48.180 48.520 +0.610 ATHABASCA OIL CORPORATION ATH 149 2.140 2.060 2.070 -0.060 ATLANTIC POWER CORP. ATP 1 3.310 3.310 3.310 +0.020 AURINIA PHARMACEUTICALS INC AUP 2 4.490 4.490 4.490 +0.190 AURICO GOLD INC. AUQ 37 4.430 4.320 4.370 +0.060 AVIGILON CORPORATION AVO 17 24.980 24.670 24.690 -0.210 AVRUPA MINERALS LTD. AVU 120 0.190 0.190 0.190 +0.010 A&W REVENUE ROYALTIES INCOME FUND AW.UN 1 29.750 29.750 29.750 -0.070 ARTIS REIT AX.UN 27 15.320 15.090 15.290 +0.030 ANDERSON ENERGY INC. 7.50% 31JAN16 AXL.DB 70 65.000 65.000 65.000 0.000 ANDERSON ENERGY INC. 7.25% 30JUN17 AXL.DB.B 40 48.000 48.000 48.000 -1.000 AMAYA INC. AYA 16 36.860 36.560 36.750 0.000 AZARGA URANIUM CORP AZZ 50 0.380 0.380 0.380 BADGER DAYLIGHTING LTD. BAD 93 25.020 24.970 25.020 +0.290 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 8 68.890 68.370 68.660 -0.040 BLACKBERRY LIMITED BB 19 13.560 13.230 13.470 +0.410 BOMBARDIER INC. CL. A MV BBD.A 16 2.750 2.690 2.750 -0.020 BOMBARDIER INC. CL. B SV BBD.B 2067 2.620 2.570 2.620 +0.010 BIG BANK BIG OIL SPLIT CORP. PRF. CL. A BBO.PR.A 20 10.160 10.160 10.160 -0.200 COTT CORP BCB 6 12.080 11.820 12.080 +0.560 BCE INC. BCE 156 55.450 55.050 55.050 +0.150 BEAR CREEK MINING CORP BCM 2 1.360 1.360 1.360 -0.090 BLACK DIAMOND GROUP LIMITED BDI 55 14.220 13.730 14.110 +0.360 BEDROCAN CANNABIS CORP. BED 10505 0.750 0.700 0.700 -0.110 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 30 59.940 58.940 59.270 -0.080 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 2 39.000 38.900 38.900 +0.110 BROOKFIELD GLOBAL INFRASTR SEC INCOME FD BGI.UN 2 9.550 9.500 9.500 +0.030 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 8 34.980 34.620 34.800 -0.110 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 5 57.360 56.910 56.990 +1.760 BIRCHCLIFF ENERGY LTD. BIR 47 7.690 7.030 7.050 -0.550 BALLARD POWER SYSTEMS INC BLD 62 3.070 2.980 2.980 -0.400 BRILLIANT RESOURCES INC. BLT 35 0.225 0.225 0.225 +0.055 BORALEX INC. BLX 16 13.440 13.110 13.110 -0.300 BANK OF MONTREAL BMO 34 77.600 77.270 77.390 +0.350 BMO 5 YR CL B PR SERIES 27 BMO.PR.S 2 25.000 25.000 25.000 +0.020 BONTERRA ENERGY CORP. BNE 7 43.140 42.890 42.890 -0.700 BANKERS PETROLEUM LTD. BNK 409 3.140 3.050 3.070 -0.120 BONAVISTA ENERGY CORPORATION BNP 32 7.180 7.030 7.080 -0.160 BANK OF NOVA SCOTIA BNS 76 67.320 66.440 66.490 +0.680 BANK OF NOVA SCOTIA 5 YR RESET PR SER 30 BNS.PR.Y 150 22.000 22.000 22.000 -2.200 AIRBOSS AMERICA J BOS 2 14.970 14.800 14.800 -0.040 BROOKFIELD CANADA OFFICE PROPERTIES BOX.UN 1 29.160 29.160 29.160 -0.180 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 16 30.810 30.670 30.810 +0.130 BTB REIT BTB.UN 21 4.920 4.880 4.890 0.000 BAYTEX ENERGY CORP. BTE 45 21.000 20.430 20.530 -0.880 B2GOLD CORP. BTO 13494 2.080 2.040 2.050 +0.020 BELLATRIX EXPLORATION LTD BXE 149 3.590 3.530 3.570 -0.050 BOYD GROUP INCOME FUND BYD.UN 3 47.220 46.660 46.660 -0.430 CANAMAX ENERGY LTD. CAC 5 0.690 0.690 0.690 +0.040 CAE INC CAE 38 15.250 15.150 15.150 +0.050 CANAM GROUP INC. CAM 65 13.110 12.800 12.940 +0.730 CDN APARTMENT UN CAR.UN 61 28.320 27.910 28.150 -0.140 CASCADES INC CAS 10 8.050 7.970 8.010 +0.010 CALLIDUS CAPITAL CORPORATION CBL 14 17.310 17.310 17.310 -0.150 iSHARES 1-5 YEAR LADD CORP BND IN ETF CBO 34 19.760 19.760 19.760 -0.010 COGECO CABLE INC. SV CCA 51 75.270 74.840 75.000 -0.560 CANADIAN CONVERTIBLES PLUS FUND CCI.UN 10 6.410 6.410 6.410 -0.050 CCL INDUSTRIES INC. CL. B NV CCL.B 13 136.610 135.810 136.610 -0.060 CATAMARAN CORPORATION CCT 67 68.230 62.340 64.320 -1.440 CANELSON DRILLING INC CDI 19 4.120 4.000 4.040 -0.070 COM DEV INTL CDV 3 4.290 4.150 4.290 +0.150 iSHARES S&P/TSX CDN DIV ARISTO IND ETF CDZ 2 27.090 27.090 27.090 -0.050 CENTRAL FUND OF CANADA LTD. CL.A NV CEF.A 9 15.440 15.360 15.370 +0.140 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 34 6.280 6.170 6.250 -0.050 CANACCORD GENUITY GROUP INC. CF 36 6.760 6.650 6.700 -0.010 CANFOR CORP CFP 27 28.840 28.560 28.760 -0.390 CALFRAC WELL SERVICES LTD. CFW 80 8.920 8.600 8.730 -0.450 CANFOR PULP PRODUCTS INC. CFX 20 16.540 15.810 15.810 -0.750 CENTERRA GOLD INC. CG 71 6.310 6.150 6.190 -0.040 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 52 1.920 1.890 1.890 -0.010 COGECO INC. SV CGO 3 62.580 61.700 61.700 -0.840 CINEPLEX INC. CGX 5 50.220 49.740 50.200 +0.520 CHEMTRADE LOGISTICS INCM FD 5.75%31DEC18 CHE.DB.A 10 110.000 110.000 110.000 +0.750 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 11 21.170 20.920 20.920 -0.180 CHOICE PROPERTIES REIT CHP.UN 7 11.540 11.350 11.440 +0.070 CHORUS AVIATION INC. CL B CHR.B 47 5.750 5.740 5.750 +0.040 CHESSWOOD GROUP LIMITED CHW 1 10.890 10.890 10.890 -1.610 CI FINANCIAL CORP. CIX 59 35.360 35.150 35.260 +0.130 CARDINAL ENERGY LTD. CJ 25 13.900 13.660 13.770 -0.210 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 100 22.150 21.880 22.100 +0.290 CLARKE INC CKI 6 10.080 9.990 10.080 -0.330 iSHARES 1-5 YEAR LADDERED GOV BD IN ETF CLF 15 19.500 19.500 19.500 -0.020 CELESTICA INC SV CLS 6 15.000 14.920 14.930 -0.020 CANADIAN IMPERIAL BANK OF COMMERCE CM 106 96.200 92.950 95.250 +3.000 COMPUTER MODELLING GROUP LTD CMG 12 12.640 12.540 12.640 +0.150 CANACOL ENERGY LTD CNE 80 2.790 2.720 2.720 -0.120 CANADIAN MINING COMPANY INC CNG 10 0.015 0.015 0.015 -0.005 CONTINENTAL GOLD LIMITED CNL 42 2.010 1.930 1.950 +0.030 CDN NATURAL RES CNQ 149 37.130 36.900 36.930 -0.680 CANADIAN NATIONAL RAILWAY CO. CNR 40 86.830 86.460 86.540 -0.400 CANADIAN OIL SANDS LIMITED COS 92 11.540 10.840 10.890 -0.750 CANADIAN PACIFIC RAILWAY LIMITED CP 12 237.470 235.750 235.750 -1.900 CRESCENT POINT ENERGY CORP. CPG 75 31.340 30.890 30.990 -0.680 CIPHER PHARMACEUTICALS INC. CPH 9 16.000 15.690 15.930 -0.470 CAPITAL POWER CORPORATION CPX 174 25.400 24.760 25.030 +0.410 CAPITAL POWER CORP PR SERIES 3 CPX.PR.C 3 22.210 22.210 22.210 +0.040 CEQUENCE ENERGY LTD. CQE 270 0.980 0.970 0.970 -0.020 CREW ENERGY INC CR 88 5.900 5.720 5.770 -0.140 CRITITCAL ELEMENTS CORPORATION CRE 10 0.235 0.235 0.235 -0.015 CRH MEDICAL CORPORATION CRH 232 4.040 3.800 3.800 -0.310 CROMBIE REIT 5.25% 31MAR21 CRR.DB.E 130 103.250 103.250 103.250 0.000 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 48 13.490 13.360 13.400 -0.070 CAPSTONE MINING CORP. CS 1032 1.480 1.420 1.480 +0.120 CAPSTONE INFRASTRUCTURE CORP. CSE 111 3.230 3.170 3.170 -0.050 CHARTWELL RET RESID 5.7% 31MAR18 CSH.DB.B 10 116.900 116.900 116.900 -0.100 CHARTWELL RETIREMENT RESIDENCES CSH.UN 39 12.740 12.500 12.660 -0.040 CONSTELLATION SOFTWARE INC. CSU 64 438.500 418.640 438.500 +26.400 CANADIAN TIRE CORPORATION CL. A NV CTC.A 71 133.500 129.500 133.360 +10.470 CANADIAN UTILITIES LTD. CL.A NV CU 29 41.630 41.200 41.200 -0.230 CANADIAN UTILITIES LTD PR SER DD CU.PR.G 10 23.700 23.700 23.700 +0.900 COMINAR R E UN CUF.UN 65 19.700 19.510 19.510 -0.100 COPPER MINING CORPORATION CUM 621 1.290 1.250 1.270 +0.030 CANEXUS CORPORATION CUS 7 2.730 2.710 2.730 -0.020 CANEXUS CORP. 6.5% 31DEC21 CUS.DB.D 20 87.350 87.350 87.350 -0.150 CENOVUS ENERGY INC. CVE 18 22.180 21.780 21.780 -0.420 CDN WESTERN BANK CWB 34 29.000 28.660 28.660 -0.180 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 33 30.200 29.990 29.990 -0.150 CONCORDIA HEALTHCARE CORP. CXR 31 65.700 64.380 65.000 -0.660 CONVALO HEALTH INTL CORP. CXV 200 0.365 0.365 0.365 +0.010 DREAM OFFICE REIT D.UN 164 27.590 27.270 27.400 +0.050 DUNDEE CORP. CL.A SV DC.A 1 12.100 12.100 12.100 -0.090 DOMINION DIAMOND CORPORATION DDC 25 21.680 21.410 21.510 -0.180 DELPHI ENERGY CORP. DEE 151 1.350 1.310 1.350 +0.050 DIVIDEND 15 SPLIT CORP PR A DF.PR.A 4 10.180 10.180 10.180 -0.050 DETOUR GOLD CORP. DGC 1071 12.010 11.750 11.760 +0.200 DH CORPORATION DH 12 40.310 39.730 40.310 +0.350 DHX MEDIA LTD. COMMON VOTING DHX.B 19 9.470 9.320 9.380 -0.090 DOREL INDUSTRIES INC. CL.B SV DII.B 3 41.310 40.700 40.700 +0.450 DREAM INDUSTRIAL REIT DIR.UN 17 9.320 9.290 9.290 -0.080 HORIZONS US DOLLAR CURRENCY ETF USD DLR.U 29 9.990 9.990 9.990 0.000 DENISON MINES CORP DML 226 1.120 1.100 1.110 0.000 DALRADIAN RESOURCES INC. DNA 186 1.100 1.080 1.100 +0.040 DOLLARAMA INC. DOL 47 63.540 63.020 63.190 +0.540 DUNDEE PRECIOUS METALS INC. DPM 1020 3.080 2.990 3.000 +0.010 MEDICAL FACILITIES CORP. DR 8 19.210 19.030 19.210 +0.210 DREAM HARD ASSET ALT TRUST DRA.UN 5 6.340 6.340 6.340 -0.020 DREAM GLOBAL REIT DRG.UN 552 9.560 9.530 9.530 +0.060 DREAM UNLIMITED CORP. DRM 16 10.270 10.040 10.040 -0.250 DIRTT ENVIRONMENTAL SOLUTIONS LTD. DRT 8 4.840 4.810 4.830 0.000 DESCARTES SYS DSG 26 19.240 19.020 19.240 +0.070 DEETHREE EXPLORATION LTD. DTX 26 6.690 6.490 6.490 -0.280 DELAVACO RESIDENTIAL PROPERTIES CORP. DVO.U 160 0.440 0.440 0.440 -0.060 EAST AFRICA METALS INC. EAM 100 0.070 0.070 0.070 -0.040 ENCANA CORP. ECA 315 16.460 16.070 16.380 -0.120 ENERCARE INC. ECI 99 14.810 14.650 14.680 -0.020 ENDEAVOUR SILVER CORP. EDR 14 2.980 2.890 2.890 0.000 SPECTRAL MEDICAL INC. EDT 5 0.530 0.530 0.530 +0.150 ELEMENT FINANCIAL CORPORATION EFN 431 16.010 15.550 15.930 +0.350 ELEMENT FIN CORP 5.125% 30JUN19 EFN.DB 60 117.110 116.250 117.110 +1.110 ENERFLEX LTD. EFX 10 16.070 16.050 16.070 -0.180 EAGLE ENERGY TRUST EGL.UN 3 2.720 2.710 2.720 -0.130 EASYHOME LTD. EH 3 22.720 22.520 22.520 -0.230 CANOE EIT INCOME FUND TRUST EIT.UN 2 12.410 12.410 12.410 -0.020 ELDORADO GOLD ELD 197 7.020 6.850 6.920 +0.170 EMERA INCORPORATED EMA 18 41.280 40.930 41.070 -0.250 EMPIRE COMPANY LTD. CL.A NV EMP.A 51 93.610 92.450 93.000 -0.100 ENBRIDGE INC ENB 72 58.520 57.540 57.600 -1.530 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 19 39.350 39.080 39.230 -0.630 ENHANCED OIL RESOURCES INC EOR 35 0.150 0.150 0.150 0.000 EQUITABLE GROUP INC. EQB 4 58.700 58.500 58.500 +0.380 ENERPLUS CORPORATION ERF 282 12.820 12.570 12.820 -0.090 ENSIGN ENERGY SERVICES INC. ESI 32 9.960 9.450 9.450 -0.530 ESSENTIAL ENERGY SERVICES LTD. ESN 159 1.310 1.290 1.300 0.000 ESPIAL GROUP INC. ESP 33 3.200 3.190 3.200 +0.030 EVERTZ TECHNOLOGIES LIMITED ET 1 17.990 17.990 17.990 +0.120 ETRION CORPORATION ETX 10 0.540 0.540 0.540 +0.030 ERIN VENTURES INC EV 10 0.040 0.040 0.040 0.000 EXTENDICARE INC. EXE 22 6.830 6.770 6.800 0.000 FIRST CAPITAL REALTY INC. FCR 42 20.120 19.720 19.770 -0.240 FISSION URANIUM CORP. FCU 358 1.180 1.140 1.170 +0.020 FORENT ENERGY LTD. FEN 50 0.035 0.035 0.035 0.000 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 5 652.950 650.070 652.260 +0.260 iSHARES CDN FIN MONTHLY INCOME ETF FIE 4 7.160 7.160 7.160 +0.060 FAIRFAX INDIA HOLDINGS CORP USD FIH.U 1 10.300 10.300 10.300 -0.100 FIRST QUANTUM J FM 748 16.080 15.470 15.800 +0.680 FIRST NATIONAL FINANCIAL CORPORATION FN 5 21.680 21.620 21.670 -0.260 FRANCO-NEVADA CORPORATION FNV 6 66.210 65.990 66.210 +1.410 FIRST MAJESTIC SILVER CORP FR 110 7.790 7.560 7.620 +0.160 CANYON SERVICES GROUP INC. FRC 32 7.440 7.290 7.380 -0.060 FREEHOLD ROYALTIES LTD. FRU 4 18.980 18.810 18.810 -0.470 FIRSTSERVICE CORPORATION SV FSV 12 77.310 75.810 75.930 -1.050 FINANCIAL 15 SPLIT CORP FTN.PR.A 58 10.170 10.150 10.150 -0.030 FORTIS INC FTS 136 39.010 38.350 38.850 +0.300 FINNING INTL FTT 4 25.230 25.200 25.200 -0.040 FORTUNA SILVER MINES INC FVI 38 5.480 5.350 5.400 -0.040 GOLDCORP INC G 57 27.510 27.220 27.220 +0.410 GABRIEL RES J GBU 435 0.800 0.780 0.800 0.000 GREAT CANADIAN GAMING CORP GC 6 19.900 19.580 19.900 +0.300 COLABOR GROUP INC. GCL 3 3.360 3.360 3.360 0.000 GOLD CANYON RES INC GCU 5 0.170 0.170 0.170 0.000 GENESIS LAND J GDC 3 3.290 3.240 3.240 +0.060 GIBSON ENERGY INC. GEI 357 26.500 26.080 26.310 -0.560 GOLDGROUP MINING INC. GGA 715 0.140 0.135 0.135 -0.010 GRAPHENE 3D LAB INC. GGG 20 0.720 0.720 0.720 -0.080 CGI GROUP INC. CL.A SV GIB.A 33 54.370 53.620 54.300 +0.720 GILDAN ACTIVEWEAR INC. GIL 17 76.450 75.320 76.300 +0.920 GREAT LAKES GRAPHITE INC. GLK 850 0.050 0.035 0.050 +0.015 GMP CAPITAL INC. GMP 5 5.250 5.110 5.250 +0.020 GMP CAPITAL INC. PR. SERIES B GMP.PR.B 5 14.600 14.600 14.600 -0.200 GRANITE REIT GRT.UN 2 44.470 44.330 44.470 -0.610 GLUSKIN SHEFF + ASSOCIATES INC. GS 20 28.630 28.090 28.520 +0.220 GRAN TIERRA ENERGY INC GTE 66 3.250 3.160 3.180 -0.030 KNIGHT THERAPEUTICS INC. GUD 93 9.900 9.460 9.500 -0.410 GUYANA GOLDFIELDS INC GUY 113 3.260 3.220 3.250 +0.010 GREAT-WEST LIFECO INC GWO 52 35.880 35.600 35.600 -0.130 GEAR ENERGY LTD GXE 218 2.000 1.960 1.960 -0.040 GUESTLOGIX INC GXI 55 0.940 0.940 0.940 +0.010 HUDSON S BAY COMPANY HBC 432 27.130 26.790 27.000 +0.420 HUDBAY MINERALS INC. HBM 553 10.880 10.440 10.480 -0.160 HOME CAPITAL GROUP INC. HCG 25 45.160 44.060 44.570 -0.030 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 16 3.840 3.790 3.790 -0.160 HORIZONS ACTIVE FLOATING RATE BOND ETF C HFR 64 10.150 10.150 10.150 -0.020 HORIZONS BETAPRO S&P/TSX CAP FINS BL ETF HFU 5 24.090 24.090 +0.230 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 10 7.480 7.480 7.480 +0.300 HEMISPHERE ENERGY CORPORATION HME 25 0.400 0.400 0.400 -0.030 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 1247 11.440 10.590 11.440 +1.710 HORIZON NORTH LOGISTICS HNL 47 2.350 2.290 2.300 -0.010 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 46 12.040 11.430 11.740 +0.710 AMERICAN HOTEL INCOME PROPERTIES REIT LP HOT.UN 5 11.340 11.340 11.340 +0.040 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 1808 8.610 7.830 8.230 -0.630 HORIZONS ACTIVE PERF SHARES ETF CL E UN HPR 30 9.610 9.610 9.610 -0.090 H & R REAL EST UN HR.UN 954 24.240 23.400 23.970 +0.400 HUSKY ENERGY INC. HSE 51 28.690 28.320 28.400 -0.510 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 11 4.460 4.440 4.440 -0.040 HORIZONS S&P/TSX 60 INDEX ETF HXT 37 28.630 28.560 28.560 +0.060 ITHACA ENERGY INC IAE 662 0.910 0.870 0.870 -0.010 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 5 42.100 41.900 41.990 -0.130 INDUSTRIAL ALLIANCE 5.9% PR SER F IAG.PR.F 44 25.960 25.960 25.960 0.000 INTEGRA GOLD CORP. ICG 170 0.315 0.315 0.315 +0.010 INTACT FINANCIAL CORPORATION IFC 56 90.710 89.600 89.920 +0.800 INTERFOR CORPORATION IFP 68 22.630 21.020 21.080 -1.710 IGM FINANCIAL INC. IGM 79 44.620 44.090 44.150 -0.180 IMPERIAL METALS CORP. III 6 10.630 10.250 10.630 +0.880 INTERRENT REIT IIP.UN 1 6.400 6.400 6.400 +0.040 IMRIS INC IM 2 1.390 1.390 1.390 +0.280 IAMGOLD CORP IMG 126 3.020 2.950 2.970 +0.060 IMPERIAL OIL IMO 6 48.790 48.370 48.630 -0.360 INTERMAP TECH CORP. IMP 930 0.055 0.045 0.050 -0.005 INNERGEX RENEWABLE ENERGY INC. INE 20 11.880 11.510 11.670 -0.340 INNERGEX RENEW ENGY INC. 5.75% 30APR10 INE.DB 20 110.500 110.500 110.500 -1.850 INNVEST REIT TRUST UNIT INN.UN 24 5.950 5.870 5.880 -0.020 INPUT CAPITAL CORP. INP 140 2.650 2.650 2.650 0.000 INTER PIPELINE LTD. IPL 39 33.470 33.090 33.200 -0.420 INSPIRATION MINING CORP ISM 80 0.040 0.040 0.040 +0.005 THE INTERTAIN GROUP LIMITED IT 740 16.750 15.890 16.050 -0.280 THE INTERTAIN GROUP LIMITED SUBS RCPTS IT.R 6 15.760 15.750 15.760 0.000 INTERTAPE POLYMER ITP 25 19.880 19.170 19.170 -0.950 IVANHOE MINES LTD. IVN 180 0.820 0.810 0.810 +0.060 JUST ENERGY GROUP INC. JE 7 6.250 6.230 6.230 -0.020 JUNEX INC JNX 62 1.980 1.740 1.850 +0.470 KINROSS GOLD CORP K 152 3.530 3.460 3.480 +0.060 KLONDEX MINES LTD. KDX 4 2.570 2.550 2.570 +0.040 KELT EXPLORATION LTD. KEL 134 8.090 8.000 8.040 -0.020 KEYERA CORP. KEY 12 82.990 82.480 82.550 -0.820 KIRKLAND LAKE GOLD INC. KGI 195 5.090 5.020 5.060 0.000 STELLAR BIOTECHNOLOGIES INC. KLH 7 1.190 1.190 1.190 0.000 KILLAM PROPERTIES INC. KMP 6 10.960 10.780 10.920 +0.040 CORVUS GOLD INC. KOR 24995 0.700 0.700 0.700 -0.100 KP TISSUE INC. KPT 12 17.740 17.520 17.740 +0.010 LOBLAW COMPANIES LIMITED L 54 66.660 64.280 64.500 +0.250 LITHIUM AMERICAS CORP. LAC 5 0.350 0.350 0.350 +0.085 LAURENTIAN BANK LB 2 49.830 49.030 49.830 +0.520 LIFE & BANC SPLIT CORP PR A LBS.PR.A 1 10.180 10.180 10.180 -0.040 LEGACY OIL AND GAS INC. LEG 656 2.100 1.990 2.020 -0.070 LABRADOR IRON ORE ROYALTY CORPORATION LIF 16 17.940 17.530 17.540 -0.410 LIQUOR STORES N.A. LTD. LIQ 5 14.390 14.320 14.370 +0.060 LAMELEE IRON ORE LTD. LIR 350 0.020 0.020 0.020 -0.010 LINAMAR CORP LNR 170 78.910 78.370 78.500 +0.090 LONG RUN EXPLORATION LTD LRE 1334 1.150 1.100 1.110 -0.020 LAKE SHORE GOLD CORP. LSG 891 1.120 1.100 1.100 0.000 LIGHTSTREAM RESOURCES LTD. LTS 711 1.290 1.210 1.240 -0.060 LUCARA DIAMOND CORP LUC 485 2.000 1.940 1.950 0.000 LUNDIN MINING CORP. LUN 776 5.620 5.350 5.350 -0.100 LYNDEN ENERGY CORP LVL 5 0.490 0.490 0.490 +0.080 MAG SILVER CORP. MAG 10 9.040 8.900 8.900 -0.200 MEADOW BAY GOLD CORP. MAY 50 0.210 0.210 0.210 +0.095 MBAC FERTILIZER CORP. MBC 140 0.055 0.055 0.055 +0.020 MANITOBA TELECOM MBT 12 24.770 24.490 24.740 +0.300 MACDONALD DETTWILER MDA 36 101.210 99.530 99.530 +0.850 MAJOR DRILLING GRP MDI 8 7.280 7.170 7.240 +0.060 MONETA PORCUPINE J ME 30 0.050 0.050 0.050 0.000 MEG ENERGY CORP. MEG 51 21.320 20.280 20.280 -1.340 MANULIFE FIN MFC 268 21.970 21.740 21.790 +0.010 MANULIFE FNL CORP CL 1 PR SER 19 MFC.PR.N 5 24.170 24.170 24.170 -0.530 MAPLE LEAF FOODS MFI 49 22.400 21.770 21.980 -0.720 MAGNA INTERNATIONAL INC. COMMON MG 5 136.990 136.520 136.520 -0.370 GENWORTH MI CANADA INC. MIC 7 30.250 30.130 30.200 0.000 MOOD MEDIA CORPORATION MM 10 0.530 0.530 0.530 +0.010 MART RESOURCES INC MMT 5 0.580 0.580 0.580 -0.010 ROYAL CDN MINT CDN GOLD RESVUSD ETR MNT.U 52 12.970 12.970 12.970 MITEL NETWORKS CORPORATION MNW 579 12.500 11.790 12.000 -1.010 MOUNTAIN PROV J MPV 12 4.630 4.590 4.590 +0.220 MARTINREA INTERNATIONAL INC. MRE 13 11.780 11.730 11.750 -0.010 MORGUARD N.A. RESIDENTIAL REIT MRG.UN 30 10.680 10.550 10.670 +0.110 MORGUARD UN MRT.UN 4 17.850 17.800 17.830 +0.190 METRO INC. MRU 14 35.770 35.350 35.370 -0.310 MORNEAU SHEPELL INC. MSI 24 17.370 17.300 17.350 -0.050 MERUS LABS INTERNATIONAL INC. MSL 349 2.730 2.550 2.710 +0.400 MILESTONE APARTMENTS REIT MST.UN 8 13.750 13.550 13.730 +0.030 MULLEN GROUP LTD. MTL 96 20.580 20.240 20.400 -0.060 MCEWEN MINING INC. MUX 12 1.360 1.330 1.350 0.000 MADALENA ENERGY INC. MVN 5 0.320 0.320 0.320 +0.010 METHANEX CORP MX 7 66.710 66.210 66.390 +0.370 NATIONAL BANK OF CANADA NA 89 48.600 48.180 48.250 -0.250 NEWALTA CORPORATION NAL 18 14.820 14.380 14.770 -0.190 NORBORD INC. NBD 28 26.990 25.850 25.950 -1.050 NORTHERN BLIZZARD RES. INC. NBZ 15 8.100 7.960 8.000 -0.300 NEW FLYER INDUSTIRES INC. NFI 1 13.920 13.920 13.920 +0.140 NOVAGOLD RES INC. NG 42 4.690 4.580 4.590 +0.020 NEW GOLD INC. NGD 196 4.690 4.500 4.650 +0.220 NOBILIS HEALTH CORP. NHC 40 5.530 5.460 5.500 +0.130 NORANDA INCOME FUND NIF.UN 1 2.960 2.960 2.960 +0.100 NIKO RES NKO 40 0.620 0.620 0.620 -0.010 NEULION INC. NLN 87 1.210 1.200 1.210 0.000 NEW MILLENIUM IRON CORP. NML 5 0.250 0.250 0.250 +0.050 NORTHLAND POWER INC. NPI 348 17.240 16.640 17.240 +0.060 NORTHLAND POWER INC. 4.75% 30JUN20 NPI.DB.C 3890 102.550 102.550 102.550 +0.050 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 3 25.630 25.570 25.570 -0.070 NATURALLY SPLENDID ENTERPRISES LTD. NSP 50 0.305 0.305 0.305 NEVSUN RES J NSU 13 4.640 4.520 4.530 0.000 NEPTUNE TECHNOLOGIES & BIORESSOURCESINC. NTB 22 2.320 2.300 2.300 +0.040 NUVISTA ENERGY LTD. NVA 34 8.490 8.290 8.340 -0.230 THE NORTH WEST COMPANY INC. NWC 22 25.570 25.410 25.510 +0.280 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 22 9.880 9.850 9.870 -0.020 NYX GAMING GROUP LIMITED NYX 24 4.990 4.900 4.900 +0.240 ONEX CORPORATION SV OCX 51 71.450 70.710 70.920 +0.180 OCEANAGOLD CORP. OGC 157 2.510 2.370 2.370 -0.140 OMINECA MINING AND METALS LTD. OMM 20 0.100 0.100 0.100 +0.030 ONCOLYTICS BIO ONC 55 1.000 0.920 0.950 +0.400 OSISKO GOLD ROYALTIES LTD. OR 45 17.540 17.220 17.470 +0.240 ORCA EXPLORATION GROUP INC SR B ORC.B 2 3.490 3.490 3.490 +0.250 OPEN TEXT CORP OTC 13 74.410 73.480 74.040 +1.140 O LEARY U.S. STG YLD ADVANT FD A CAD OUY.UN 15 10.320 10.320 10.320 +0.390 PRIMERO MINING CORP. P 42 4.530 4.380 4.430 +0.090 PAN AMERICAN J PAA 8 12.180 12.060 12.060 -0.260 PACIFIC COAL RESOURCES LTD. PAK 15 0.090 0.090 0.090 -0.015 PREMIUM BRANDS HOLDINGS CORP PBH 3 26.370 25.990 25.990 -0.150 PRECISION DRILLING CORPORATION PD 104 7.790 7.560 7.600 -0.200 N A PALLADIUM PDL 5 0.310 0.310 0.310 -0.105 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 12 35.080 34.850 35.050 -0.400 PREMIER GOLD MINES LTD. PG 56 2.550 2.480 2.480 +0.010 PENGROWTH ENERGY CORPORATION PGF 55 4.080 4.000 4.020 -0.180 PATIENT HOME MONITORING CORP. PHM 632 1.230 1.190 1.200 -0.070 PHX ENERGY SERVICES CORP. PHX 13 7.510 7.170 7.350 -0.650 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 25 28.150 27.800 28.150 +0.360 PARKLAND FUEL CORPORATION PKI 9 23.350 23.000 23.210 -0.340 PILOT GOLD INC. PLG 10 1.060 1.060 1.060 +0.030 PROMETIC LIFE SCIENCES INC. PLI 305 2.460 2.410 2.460 +0.040 PLAZA RETAIL REIT PLZ.UN 51 4.490 4.460 4.460 +0.030 PERPETUAL ENERGY INC. PMT 22 1.150 1.100 1.150 +0.040 PINECLIFF ENERGY INC. PNE 66 1.460 1.390 1.460 +0.030 PINETREE CAPITAL LTD PNP 65 0.110 0.110 0.110 +0.005 POTASH CORPORATION OF SASKATCHEWAN INC POT 162 45.470 44.590 44.600 -1.150 PARAMOUNT RESOURCES LTD. POU 44 32.480 31.010 31.060 -1.510 POWER CORPORATION OF CANADA SV POW 28 33.730 33.400 33.450 -0.130 PEMBINA PIPELINE CORPORATION PPL 12 39.250 38.530 38.710 -0.580 PAINTED PONY PETROLEUM LTD. PPY 31 7.760 7.340 7.340 -0.380 PACIFIC RUBIALES ENERGY CORP PRE 557 4.030 3.800 3.800 -0.160 PERFORMANCE SPORTS GROUP LTD PSG 30 23.910 23.550 23.800 -0.380 PASON SYSTEMS INC. PSI 24 18.220 18.000 18.090 -0.280 PRAIRIESKY ROYALTY LTD. PSK 60 31.170 30.580 30.790 -0.450 PARTNERS VALUE FUND INC. PVF 30 36.250 36.250 36.250 +5.250 PRETIUM RESOURCES INC. PVG 18 7.620 7.490 7.620 +0.120 POWER FINANCIAL CORP. PWF 17 36.980 36.800 36.880 +0.010 PENN WEST PETROLEUM LTD. PWT 589 2.620 2.450 2.470 -0.230 PAREX RESOURCES INC. PXT 29 8.050 7.830 7.880 -0.220 BLACKPEARL RESOURCES INC. PXX 35 0.920 0.890 0.890 -0.030 QUEBECOR INC. CL.B SV QBR.B 29 32.590 32.250 32.510 0.000 RESTAURANT BRANDS INTL INC. QSR 2 54.350 54.150 54.150 +1.480 ROMARCO MINERALS INC. R 105 0.530 0.530 0.530 0.000 RITCHIE BROS AUCTIONEERS INC. RBA 26 32.520 32.250 32.420 -0.040 RICHELIEU HARDWARE RCH 1527 62.300 61.500 62.300 +4.240 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 82 44.930 44.300 44.700 -0.050 ROCK ENERGY INC. RE 18 2.430 2.380 2.390 -0.070 CDN REAL ESTATE UN REF.UN 19 47.010 46.430 46.500 -0.110 RIOCAN REAL EST UN REI.UN 76 29.340 29.180 29.190 0.000 REKO INTL GROUP REK 5 3.930 3.930 3.930 0.000 REITMANS CANADA LTD. CL.A NV RET.A 5 7.170 7.040 7.040 -0.060 RIO ALTO MINING LIMITED RIO 546 3.880 3.810 3.880 +0.060 REDKNEE SOLUTIONS INC. RKN 3160 4.100 3.950 4.050 +0.160 RESERVOIR MINERALS INC. RMC 56 4.360 4.110 4.340 +0.210 ROCKY MOUNTAIN DEALERSHIPS INC. RME 8 8.800 8.780 8.780 +0.060 RETROCOM REIT RMM.UN 54 4.090 4.040 4.040 -0.060 RMP ENERGY INC. RMP 219 4.910 4.630 4.670 -0.270 RUBICON MINERALS CORP. RMX 8 1.420 1.420 1.420 +0.010 TRANSALTA RENEWABLES INC. RNW 2 13.130 12.950 12.950 -0.150 RONA INC. RON 100 15.080 14.850 14.990 +0.140 RAGING RIVER EXPLORATION INC. RRX 20 7.900 7.770 7.800 -0.170 ROGERS SUGAR INC. RSI 180 4.650 4.600 4.640 +0.020 ARTEK EXPLORATION LTD. RTK 8 2.720 2.690 2.690 -0.010 RUSSEL METALS RUS 19 25.730 25.500 25.730 +0.370 ROYAL BANK OF CANADA RY 25 78.620 78.090 78.090 +0.320 ROYAL BANK OF CDA PR SERIES BD RY.PR.J 26 25.110 25.010 25.030 -0.110 RBC FIRST PREFERRED SERIES AL RY.PR.L 1 26.120 26.120 26.120 -0.020 RBC 4.90% SER. W RY.PR.W 1 25.340 25.340 25.340 +0.160 RBC PR SERIES AZ RY.PR.Z 15 25.040 25.000 25.000 +0.030 SHERRITT INTL RV S 95 2.610 2.460 2.470 -0.070 SAPUTO INC. SAP 19 36.200 35.740 35.780 -0.170 ASIAN TELEVISION NTWRK INTL SAT 17 2.340 2.340 2.340 -0.480 SEARS CANADA INC SCC 2 12.430 12.410 12.430 +0.200 SHAWCOR LTD SCL 10 35.540 35.230 35.240 -0.730 SPROTT RESOURCE CORP SCP 56 1.340 1.330 1.330 +0.010 SEA DRAGON ENERGY INC. SDX 10 0.025 0.025 0.025 -0.005 SEABRIDGE GOLD INC. SEA 7 10.060 9.750 10.060 +0.550 SECURE ENERGY SERVICES INC. SES 134 15.860 15.440 15.500 -0.730 SURGE ENERGY INC. SGY 379 3.320 3.240 3.250 -0.080 SPROTT INC SII 8 2.490 2.490 2.490 +0.020 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 181 29.360 28.960 28.960 -0.230 SUN LIFE FINANCIAL INC. SLF 80 38.760 38.250 38.260 -0.500 SUN LIFE FINANCIAL INC. PR SER 12R SLF.PR.I 3 25.130 25.130 25.130 +0.020 SILVER WHEATON CORP. SLW 6 27.120 26.760 26.960 +0.380 SEMAFO J SMF 226 3.900 3.820 3.820 0.000 SUMMIT INDUSTRIAL INCOME REIT SMU.UN 1 6.240 6.240 6.240 +0.010 SNC-LAVALIN SV SNC 40 39.660 39.470 39.500 -0.200 SUPERIOR PLUS CORP. SPB 58 13.200 12.980 13.150 +0.060 SPARTAN ENERGY CORP. SPE 1392 2.860 2.750 2.780 -0.060 SLATE RETAIL REIT UNITS CAD SRT.UN 99 13.100 13.030 13.050 -0.400 STORM RESOURCES LTD. SRX 42 5.010 4.560 4.620 -0.210 SANDSTORM GOLD LTD. SSL 41 4.600 4.420 4.430 +0.060 SILVER STANDARD RES INC. SSO 16 6.750 6.570 6.630 -0.060 SANDSPRING RESOURCES LTD. SSP 20 0.100 0.100 0.100 -0.010 STUDENT TRANSPORTATION INC. COMMON STB 28 7.150 7.140 7.150 +0.010 STANTEC INC STN 24 32.100 31.800 32.100 -0.020 SUNCOR ENERGY INC. SU 119 38.170 37.840 38.170 -0.240 SOLIUM CAPITAL INC. SUM 57 7.100 7.100 7.100 0.000 SANDVINE CORPORATION SVC 255 3.850 3.670 3.760 -0.100 SILVERCREST MINES INC SVL 20 1.490 1.490 1.490 0.000 SAVANNA ENERGY SERVICES CORP SVY 10 2.660 2.620 2.660 -0.100 SIERRA WIRELESS SW 13 49.110 47.990 49.020 +1.300 TELUS CORPORATION T 61 44.860 44.110 44.610 +0.350 TRANSALTA CORPORATION TA 180 11.990 11.670 11.670 -0.400 TECK RESOURCES LTD. CL.B SV TCK.B 399 19.940 19.450 19.490 +0.170 TRANSCONTINENTAL INC. CL A SV TCL.A 73 17.090 16.740 17.060 +0.300 THOMPSON CREEK METALS COMPANY TCM 16 2.020 1.960 1.990 +0.030 TRICON CAPITAL GROUP INC. TCN 12 10.080 10.050 10.080 +0.030 TRICAN WELL TCW 349 4.770 4.320 4.340 -0.610 TORONTO-DOMINION BANK TD 449 55.100 54.350 54.380 +0.500 TRINIDAD DRILLING LTD. TDG 82 4.470 4.330 4.370 -0.170 TRILOGY ENERGY CORP. TET 88 7.830 7.530 7.530 -0.210 TRANSFORCE INC. TFI 24 30.230 30.020 30.160 +0.160 TRANSGLOBE J TGL 31 3.730 3.610 3.610 -0.090 TAHOE RESOURCES INC. THO 87 17.090 16.900 17.010 -0.010 TOROMONT IND TIH 11 31.170 30.980 31.020 -0.050 TEKMIRA PHAMACEUTICALS CORP TKM 1 22.930 22.930 22.930 -1.350 TASEKO MINES LTD. TKO 14 1.140 1.110 1.110 +0.060 TALISMAN ENERGY INC. TLM 66 9.720 9.650 9.690 +0.050 TIMBERCREEK MORTGAGE INVEST TMC 25 7.900 7.880 7.880 -0.200 TITAN MEDICAL INC TMD 7 1.810 1.810 1.810 -0.070 TIMMINS GOLD CORP TMM 159 1.120 1.080 1.110 +0.060 TORC OIL & GAS LTD. TOG 15 9.330 9.150 9.150 -0.050 TSO3 INC TOS 41 1.190 1.180 1.190 +0.010 TOTAL ENERGY SERVICES INC. TOT 2 14.320 14.110 14.110 +0.080 TOURMALINE OIL CORP. TOU 1 39.600 39.600 39.600 -0.520 TEMPLE HOTELS INC. TPH 5 2.610 2.610 2.610 -0.080 THOMSON REUTERS CORP. TRI 77 49.840 49.440 49.640 +0.150 TRANSCANADA CORPORATION TRP 74 54.220 53.810 54.140 -0.410 TRANSCANADA CORP 1ST PR SER 7 TRP.PR.D 3 23.550 23.550 23.550 -0.450 TURQUOISE HILL RESOURCES LTD. TRQ 31 4.020 3.790 3.880 +0.080 TRIBUTE PHARMACEUTICALS CANADA INC. TRX 305 0.770 0.760 0.770 +0.010 TRANSAT A.T. INC. CLASS B TRZ.B 21 7.070 7.040 7.040 -0.260 TREVALI MINING CORPORATION TV 505 1.150 1.110 1.150 +0.040 TAMARACK VALLEY ENERGY LTD. TVE 11 4.410 4.340 4.350 -0.060 TUCKAMORE CAPITAL MANAGEMENT INC. TX 75 0.350 0.350 0.350 -0.240 TOREX GOLD RESOURCES INC. TXG 1843 1.190 1.140 1.160 +0.010 URANIUM PARTICIPATION CORP. U 35 5.620 5.490 5.550 -0.120 DOMTAR CORPORATION UFS 1 55.870 55.870 55.870 +1.220 UNI SELECT INC UNS 36 41.100 41.000 41.100 +0.010 URTHECAST CORP. UR 10 1.480 1.470 1.470 -0.160 VERMILION ENERGY INC. VET 123 54.360 53.620 54.250 -0.390 VISIBLE GOLD MINES VGD 5 0.175 0.175 0.175 -0.015 SEVEN GENERATIONS ENERGY LTD. VII 27 18.510 18.110 18.110 -0.600 ASTON HILL VIP INCOME FUND VIP.UN 10 10.010 10.010 10.010 0.000 5N PLUS INC. VNP 23 2.480 2.380 2.420 -0.060 VALENER INC. PR SERIES A VNR.PR.A 3 24.770 24.750 24.770 -0.230 VANADIUMCORP RESOURCE INC VRB 150 0.040 0.040 0.040 -0.005 VALEANT PHARMACEUTICALS INTL INC. VRX 28 252.350 250.520 252.220 +6.520 VERESEN INC. VSN 74 15.500 15.350 15.360 +0.030 WHITECAP RESOURCES INC. WCP 217 13.680 13.400 13.460 -0.240 WESTERN FOREST PRODUCTS INC. WEF 507 2.220 2.140 2.150 -0.080 WESTERNONE INC. 6.25% CONV SER3 30JUN20 WEQ.DB 20 44.500 44.500 44.500 -0.250 WEST FRASER TIMBER WFT 367 73.130 69.000 69.000 -3.350 WI-LAN INC WIN 30 3.350 3.330 3.340 0.000 WESTJET AIRLINES LTD. WJA 80 30.190 29.910 29.980 -0.200 WAJAX CORP WJX 3 26.150 25.950 25.950 -0.700 WESTERN LITHIUM USA CORP. WLC 5 0.670 0.670 0.670 -0.070 GEORGE WESTON LIMITED WN 24 105.990 104.700 105.250 +1.960 WESTPORT INNOV WPT 1 6.710 6.710 6.710 -0.240 WESTERN ENERGY SVCS CORP WRG 17 6.520 6.320 6.330 -0.250 WSP GLOBAL INC. WSP 2 38.030 37.970 37.970 +0.020 WESTSHORE TERMINALS INVESTMENT CORP. WTE 8 32.470 32.230 32.230 -0.270 TMX GROUP LIMITED X 3 49.890 49.670 49.700 +0.200 iSHARES CANADIAN UNIVERSE BOND INDEX ETF XBB 15 32.640 32.610 32.610 -0.050 iSHARES CANADIAN CORPORATE BD INDEX ETF XCB 5 22.050 22.030 22.030 -0.010 iSHARES S&P/TSX CAPPED ENERGY INDEX ETF XEG 17 14.260 14.170 14.170 -0.230 iSHARES FLOATING RATE INDEX ETF XFR 18 20.140 20.140 20.140 0.000 iSHARES S&P/TSX GLOBAL GOLD INDEX ETF XGD 43 11.320 11.260 11.320 +0.220 iSHARES CDN HYBRID CORPORATE BOND INDEX XHB 13 21.430 21.420 21.430 +0.050 iSHARES CORE S&P/TSX CAPPED COMP IND ETF XIC 105 24.250 24.250 24.250 +0.060 iSHARES S&P/TSX 60 INDEX ETF XIU 550 22.610 22.490 22.510 +0.060 iSHARES S&P/TSX CAPPED MATS INDEX ETF XMA 6 13.530 13.530 13.530 +0.120 iSHARES S&P/TSX CAPPED REIT INDEX ETF XRE 11 17.280 17.220 17.220 -0.020 iSHARES CDN SHORT TERM BOND INDEX ETF XSB 2 28.930 28.930 28.930 -0.030 SIRIUS XM CANADA HOLDINGS INC. SV XSR 31 6.220 6.190 6.220 +0.030 EXCO TECH XTC 13 15.650 15.320 15.520 +0.500 iSHARES DIVERSIFIED MONTHLY INCOME ETF XTR 42 12.180 12.160 12.180 0.000 YELLOW PAGES LIMITED Y 80 16.940 16.050 16.680 +0.780 MONGOLIA GROWTH GROUP LTD. YAK 0 MACUSANI YELLOWCAKE INC YEL 60000 0.035 0.035 0.035 0.000 YANGARRA RESOURCES LTD. YGR 50 1.670 1.650 1.670 +0.200 YAMANA GOLD INC YRI 170 5.250 5.150 5.250 +0.130 BMO AGGREGATE BOND INDEX ETF ZAG 2 16.410 16.410 16.410 -0.040 BMO MID CORPORATE BOND INDEX ETF ZCM 14 16.740 16.740 16.740 -0.060 BMO S&P/TSX CAPPED COMPOSITE INDEX ETF ZCN 25 20.690 20.640 20.640 -0.020 BMO CANADIAN DIVIDEND ETF ZDV 6 17.630 17.590 17.590 +0.010 BMO S&P/TSX EQUAL WEIGHT BANKS INDEX ETF ZEB 711 22.980 22.860 22.860 +0.260 BMO SHORT PROVINCIAL BOND INDEX ETF ZPS 3 14.510 14.510 14.510 -0.080 Trades: 18,959 Total Volume: 17,450,261 Total Value: $84,049,177 Advanced: 225 Declined: 274 Unchanged: 3,813 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.