Pure Trading Daily Market Summary March 05 2015 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDTL REAL ESTATE TR AAR.UN 216 5.080 5.040 5.060 0.000 ADVANTAGE OIL & GAS LTD. AAV 41 6.730 6.690 6.730 -0.060 ABSOLUTE SOFTWARE CORP. ABT 11 10.260 10.050 10.050 -0.220 BARRICK GOLD CORPORATION ABX 40 15.520 15.240 15.240 +0.160 AIR CANADA AC 154 12.520 12.350 12.430 +0.040 ATCO LTD. CL.I NV ACO.X 12 48.470 47.960 47.990 -0.140 AUTOCANADA INC. ACQ 45 43.630 42.520 42.860 -1.410 ALARIS ROYALTY CORP AD 7 33.070 32.850 33.070 +0.230 AGNICO EAGLE MINES LIMITED AEM 21 39.440 38.300 39.140 +0.880 ALARMFORCE J AF 3 10.390 10.390 10.390 -0.010 AG GROWTH INTERNATIONAL INC. AFN 1 55.790 55.790 55.790 -0.160 AGF MANAGEMENT LTD. CL.B NV AGF.B 60 8.040 7.950 8.000 -0.150 AFRICAN GOLD GROUP INC AGG 830 0.055 0.050 0.050 0.000 ALAMOS GOLD INC. AGI 54 7.560 7.340 7.430 -0.010 AGRIUM INC AGU 29 141.090 139.770 140.200 +0.450 ALTUS GROUP LIMITED AIF 13 21.140 20.890 21.140 +0.040 AIMIA INC. AIM 133 13.500 13.090 13.110 -0.540 ASANKO GOLD INC. AKG 4 1.820 1.780 1.820 0.000 ALTAGAS LTD. ALA 11 44.870 44.570 44.850 +0.120 ALTAGAS LTD. PR SERIES E ALA.PR.E 10 26.240 26.240 26.240 +0.420 ALLBANC SPLIT CORP. II CL B PR SER 1 ALB.PR.B 5 21.890 21.890 21.890 -0.150 ALTIUS MINERALS CORP. ALS 5 12.050 11.920 11.930 -0.390 AUTOMODULAR CORPORATION AM 20 2.330 2.270 2.330 +0.070 AINSWORTH LUMBER CO. LTD ANS 51 3.630 3.450 3.630 +0.190 AFRICA OIL CORP AOI 19 2.530 2.500 2.530 +0.050 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 28 40.760 39.880 39.960 -0.390 ALGONQUIN POWER & UTILITIES CORP. AQN 43 10.370 10.220 10.250 -0.050 ARGONAUT GOLD INC. AR 49 1.940 1.870 1.870 -0.030 AECON GROUP INC ARE 59 10.840 10.610 10.790 -0.690 ARCAN RESOURCES LTD ARN 210 0.055 0.055 0.055 +0.010 ARC RESOURCES LTD. ARX 111 24.170 23.770 23.790 -0.390 ALACER GOLD CORP. ASR 105 2.760 2.680 2.690 -0.010 ATS AUTOMATION ATA 25 14.060 13.930 13.980 -0.120 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 51 48.260 47.480 47.490 +0.230 ANTIBE THERAPEUTICS INC. ATE 10 0.075 0.075 0.075 0.000 ATHABASCA OIL CORPORATION ATH 323 2.160 2.090 2.090 -0.070 ATLANTIC POWER CORP. ATP 1 3.590 3.590 3.590 0.000 AURICO GOLD INC. AUQ 33 4.170 4.110 4.140 +0.020 AVIGILON CORPORATION AVO 19 20.660 19.640 19.850 -1.020 ARTIS REIT AX.UN 60 15.080 14.900 14.910 -0.210 ADVANCED EXPLORATIONS INC AXI 10 0.030 0.030 0.030 -0.010 AMAYA INC. AYA 24 36.230 35.270 35.880 -0.030 BADGER DAYLIGHTING LTD. BAD 9 23.750 23.320 23.320 -0.640 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 43 69.300 68.720 68.720 +0.610 BALMORAL RESOURCES LTD. BAR 15 1.180 1.180 1.180 +0.220 BLACKBERRY LIMITED BB 1366 13.790 13.480 13.610 +0.140 BOMBARDIER INC. CL. A MV BBD.A 5 2.560 2.550 2.550 -0.050 BOMBARDIER INC. CL. B SV BBD.B 6590 2.410 2.310 2.360 +0.060 BOMBARDIER INC. SUBS. RECEIPTS BBD.R 1429 2.400 2.300 2.350 +0.030 BLACKBIRD ENERGY INC. BBI 150 0.330 0.285 0.285 -0.065 COTT CORP BCB 45 12.430 12.180 12.270 +0.150 BCE INC. BCE 25 55.400 55.090 55.180 +0.060 BCE INC. CUMUL REDEEM FIRST PR SER AD BCE.PR.D 20 19.050 19.050 19.050 +0.100 BLACK DIAMOND GROUP LIMITED BDI 15 13.440 12.900 13.290 -0.720 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 29 59.080 58.770 59.010 +0.180 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 4 39.040 38.800 38.800 -0.020 BEAUFIELD RESOURCES INC BFD 50 0.040 0.040 0.040 0.000 BROOKFIELD GLOBAL INFRASTR SEC INCOME FD BGI.UN 1 9.380 9.380 9.380 -0.160 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 12 36.250 35.870 36.110 +0.110 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 2 55.980 55.980 55.980 +0.350 BIRCHCLIFF ENERGY LTD. BIR 50 7.000 6.880 6.980 0.000 BLACK IRON INC. BKI 70 0.035 0.035 0.035 0.000 BERKWOOD RESOURCES LTD. BKR 100 0.035 0.035 0.035 -0.005 BNK PETROLEUM INC. BKX 250 0.420 0.420 0.420 +0.065 BALLARD POWER SYSTEMS INC BLD 2 2.920 2.910 2.910 +0.090 BORALEX INC. BLX 8 13.370 13.240 13.350 +0.120 BORALEX INC. 6.75% CV DEBS 30JUN17 BLX.DB 500 BANK OF MONTREAL BMO 30 76.960 76.330 76.340 +0.300 BONTERRA ENERGY CORP. BNE 9 41.020 40.850 40.900 -0.080 BANKERS PETROLEUM LTD. BNK 985 3.030 2.950 2.980 -0.040 BONAVISTA ENERGY CORPORATION BNP 75 7.230 7.020 7.060 -0.190 BANK OF NOVA SCOTIA BNS 99 65.780 65.220 65.250 +0.090 AIRBOSS AMERICA J BOS 3 14.510 14.470 14.480 +0.090 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 3 31.340 31.300 31.300 +0.500 BIOTEQ ENVIRONMENTAL TECHNOLOGIES BQE 40 0.035 0.035 0.035 -0.005 BTB REIT BTB.UN 1 4.910 4.910 4.910 +0.050 BAYTEX ENERGY CORP. BTE 104 18.820 17.340 17.430 -0.950 B2GOLD CORP. BTO 1148 2.110 2.040 2.110 +0.060 BELLATRIX EXPLORATION LTD BXE 142 3.950 3.790 3.800 -0.080 CALLINAN ROYALTIES CORPORATION CAA 317 2.060 2.030 2.050 +0.230 CAE INC CAE 35 14.910 14.640 14.760 -0.050 CANAM GROUP INC. CAM 14 12.470 12.230 12.230 -0.330 CDN APARTMENT UN CAR.UN 99 28.060 27.990 28.000 -0.030 CASCADES INC CAS 8 8.050 7.980 8.020 -0.070 CALLIDUS CAPITAL CORPORATION CBL 2 15.250 15.170 15.250 +0.250 iSHARES 1-5 YEAR LADD CORP BND IN ETF CBO 49 19.700 19.690 19.690 -0.010 COGECO CABLE INC. SV CCA 19 73.090 72.160 72.350 -0.920 CANADA CARBON INC. CCB 5 0.290 0.290 0.290 -0.005 CCL INDUSTRIES INC. CL. B NV CCL.B 2 138.240 137.950 137.950 -0.480 CAMECO CORP CCO 30 19.050 18.740 19.010 +0.260 CATAMARAN CORPORATION CCT 2 62.180 62.060 62.060 +0.350 CANELSON DRILLING INC CDI 42 4.040 3.970 4.010 -0.080 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 224 6.250 6.130 6.220 -0.050 CANACCORD GENUITY GROUP INC. CF 46 6.840 6.680 6.810 +0.130 CANFOR CORP CFP 77 28.260 27.520 28.130 +0.770 CALFRAC WELL SERVICES LTD. CFW 41 8.510 8.350 8.480 -0.170 CANFOR PULP PRODUCTS INC. CFX 15 15.780 15.740 15.750 -0.190 CENTERRA GOLD INC. CG 37 6.180 6.050 6.150 +0.160 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 21 1.640 1.530 1.580 -0.090 COGECO INC. SV CGO 1 60.320 60.320 60.320 -0.520 CINEPLEX INC. CGX 6 50.510 50.350 50.350 -0.390 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 24 21.250 21.050 21.070 -0.030 CHOICE PROPERTIES REIT CHP.UN 11 11.530 11.420 11.450 -0.010 CHORUS AVIATION INC. CL B CHR.B 4 5.460 5.460 5.460 -0.010 CI FINANCIAL CORP. CIX 42 35.300 34.910 35.150 -0.140 CARDINAL ENERGY LTD. CJ 20 14.960 14.700 14.750 +0.060 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 29 21.810 21.500 21.600 -0.100 CHINOOK ENERGY INC. CKE 3 1.350 1.340 1.340 +0.020 iSHARES 1-5 YEAR LADDERED GOV BD IN ETF CLF 54 19.430 19.420 19.430 -0.060 CLEARWATER SEAFOODS INCORPORATED CLR 3 13.550 13.490 13.490 -1.010 CELESTICA INC SV CLS 11 14.810 14.630 14.670 -0.030 CANADIAN IMPERIAL BANK OF COMMERCE CM 26 94.250 93.740 94.000 -0.300 COMPUTER MODELLING GROUP LTD CMG 16 12.550 12.350 12.350 -0.240 CANACOL ENERGY LTD CNE 80 2.980 2.910 2.910 -0.120 CONTINENTAL GOLD LIMITED CNL 39 2.180 2.080 2.080 -0.030 CDN NATURAL RES CNQ 75 38.870 37.580 38.670 +1.880 CANADIAN NATIONAL RAILWAY CO. CNR 264 86.710 86.010 86.530 +0.930 COASTAL GOLD CORP. COD 100 0.015 0.015 0.015 +0.005 CANADIAN OIL SANDS LIMITED COS 348 11.050 10.700 10.710 -0.350 CANADIAN PACIFIC RAILWAY LIMITED CP 13 242.640 238.090 242.640 +5.820 CRESCENT POINT ENERGY CORP. CPG 76 30.390 29.860 29.870 -0.670 CAPITAL POWER CORPORATION CPX 14 25.010 24.900 24.900 -0.020 CEQUENCE ENERGY LTD. CQE 758 1.110 1.050 1.090 +0.040 CREW ENERGY INC CR 170 5.750 5.550 5.650 -0.020 CRH MEDICAL CORPORATION CRH 357 3.720 3.570 3.640 +0.050 CLAUDE RES CRJ 60 0.540 0.540 0.540 +0.060 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 31 13.850 13.670 13.690 -0.020 CAPSTONE MINING CORP. CS 42 1.370 1.340 1.350 -0.010 CAPSTONE INFRASTRUCTURE CORP. CSE 256 3.500 3.400 3.500 +0.240 CHARTWELL RETIREMENT RESIDENCES CSH.UN 83 12.340 12.210 12.230 -0.010 CORSA COAL CORP. CSO 15 0.150 0.150 0.150 -0.010 CONSTELLATION SOFTWARE INC. CSU 22 437.180 429.450 432.550 +6.630 CANADIAN TIRE CORPORATION CL. A NV CTC.A 21 130.400 128.500 128.530 -1.990 CITADEL INCOME FUND CTF.UN 30 3.590 3.590 3.590 +0.070 CYNAPSUS THERAPEUTICS INC. CTH 81 1.300 1.240 1.300 +0.050 CANADIAN UTILITIES LTD. CL.A NV CU 20 41.780 41.310 41.310 -0.240 COMINAR R E UN CUF.UN 88 19.420 19.260 19.290 -0.170 COPPER MINING CORPORATION CUM 228 1.260 1.210 1.250 +0.010 CANEXUS CORPORATION CUS 47 2.590 2.420 2.430 -0.080 COPPER FOX METALS INC CUU 5 0.130 0.130 0.130 +0.010 CENOVUS ENERGY INC. CVE 78 22.250 22.000 22.190 -0.030 CDN WESTERN BANK CWB 67 28.320 26.830 27.060 -1.930 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 132 30.410 30.080 30.090 +0.050 CONCORDIA HEALTHCARE CORP. CXR 25 64.480 63.210 64.260 +1.110 COUNSEL CORP CXS 10 2.000 2.000 2.000 -0.050 CONVALO HEALTH INTL CORP. CXV 5 0.345 0.345 0.345 +0.015 DREAM OFFICE REIT D.UN 50 27.150 26.920 26.950 -0.100 DUNDEE CORP. CL.A SV DC.A 1 12.000 12.000 12.000 +0.200 DIRECTCASH PAYMENTS INC. DCI 3 16.350 16.260 16.350 +0.050 DOMINION DIAMOND CORPORATION DDC 20 21.100 20.720 20.990 +0.350 DELPHI ENERGY CORP. DEE 111 1.420 1.390 1.390 -0.030 DIVIDEND 15 SPLIT CORP PR A DF.PR.A 9 10.200 10.200 10.200 -0.010 DETOUR GOLD CORP. DGC 43 11.090 11.010 11.020 -0.110 DATA GROUP LTD. DGI 30 0.860 0.860 0.860 +0.330 DH CORPORATION DH 87 40.850 39.670 39.790 -0.310 DHX MEDIA LTD. COMMON VOTING DHX.B 4 9.320 9.260 9.320 +0.120 DOREL INDUSTRIES INC. CL.B SV DII.B 4 40.140 39.650 39.870 -0.100 DREAM INDUSTRIAL REIT DIR.UN 39 9.350 9.260 9.270 +0.010 DIVERSIFIED ROYALTY CORP. DIV 1 2.680 2.680 2.680 -0.020 HORIZONS US DOLLAR CURRENCY ETF USD DLR.U 130 9.990 9.990 9.990 +0.010 DENISON MINES CORP DML 1409 1.120 1.080 1.110 +0.020 DALRADIAN RESOURCES INC. DNA 302 1.140 1.110 1.120 +0.010 DOLLARAMA INC. DOL 25 63.000 62.850 62.980 -0.080 DUNDEE PRECIOUS METALS INC. DPM 256 3.110 2.960 3.050 +0.070 MEDICAL FACILITIES CORP. DR 1 18.950 18.950 18.950 -0.330 DREAM GLOBAL REIT DRG.UN 39 9.590 9.560 9.590 +0.010 DREAM UNLIMITED CORP. DRM 3 9.950 9.880 9.940 -0.010 DIRTT ENVIRONMENTAL SOLUTIONS LTD. DRT 691 5.890 5.050 5.880 +1.050 DESCARTES SYS DSG 81 18.520 18.240 18.520 -0.230 DEETHREE EXPLORATION LTD. DTX 41 6.820 6.480 6.590 +0.150 DRAGONWAVE INC. DWI 112 1.040 1.010 1.010 -0.190 ENTERPRISE GROUP INC. E 5 0.350 0.350 0.350 +0.010 FIRST ASSET HAMILTON CAPITAL EUR BK FD EB.UN 2 9.350 9.350 9.350 ENCANA CORP. ECA 15625 14.900 14.520 14.740 -0.480 ENERCARE INC. ECI 49 14.880 14.680 14.830 -0.010 ENDEAVOUR SILVER CORP. EDR 12 2.760 2.570 2.570 -0.080 ENDEAVOUR MINING CORPORATION EDV 40 0.630 0.620 0.620 +0.010 ELEMENT FINANCIAL CORPORATION EFN 217 16.660 16.240 16.300 -0.380 ELEMENT FIN CORP 5.125% 30JUN19 EFN.DB 20 117.850 117.850 117.850 -1.150 ENERFLEX LTD. EFX 5 15.250 15.190 15.250 +0.030 EAGLE ENERGY TRUST EGL.UN 2 2.730 2.720 2.720 +0.010 EASYHOME LTD. EH 9492 22.350 22.000 22.000 -0.670 EXCHANGE INCOME CORPORATION EIF 405 22.330 22.030 22.030 -0.100 CANOE EIT INCOME FUND TRUST EIT.UN 15 12.390 12.380 12.380 0.000 ENGAGEMENT LABS INC. EL 10 0.530 0.530 0.530 -0.010 ELDORADO GOLD ELD 112 6.530 6.390 6.390 -0.070 EASTERN PLATINUM LIMITED ELR 3 1.530 1.530 1.530 -0.050 EMERA INCORPORATED EMA 28 42.250 41.640 41.980 +0.780 EMERA INC. PR SERIES F EMA.PR.F 2 24.750 24.750 24.750 -1.000 EMPIRE COMPANY LTD. CL.A NV EMP.A 42 93.270 92.750 93.030 +0.260 ENBRIDGE INC ENB 54 58.200 57.490 58.180 +0.660 ENBRIDGE INC. PREFERRED SERIES D ENB.PR.D 3 19.200 19.200 19.200 -0.920 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 28 40.640 39.790 39.800 -0.520 ENTREC CORPORATION ENT 140 0.500 0.500 0.500 -0.020 ENERPLUS CORPORATION ERF 28 13.130 12.820 12.910 -0.140 ENSIGN ENERGY SERVICES INC. ESI 29 9.920 9.640 9.710 -0.050 ESSENTIAL ENERGY SERVICES LTD. ESN 69 1.300 1.290 1.300 +0.020 ESPIAL GROUP INC. ESP 2717 3.020 2.860 2.860 -0.340 EVERTZ TECHNOLOGIES LIMITED ET 4 17.620 17.290 17.290 -1.000 ETRION CORPORATION ETX 5 0.510 0.510 0.510 -0.030 EXTENDICARE INC. EXE 194 7.420 7.220 7.230 -0.260 FIRM CAPITAL PROPERTY TRUST FCD.UN 7 5.300 5.300 5.300 0.000 FIRST CAPITAL REALTY INC. FCR 63 20.110 19.970 19.990 -0.080 FISSION URANIUM CORP. FCU 1026 1.380 1.290 1.290 -0.060 FORENT ENERGY LTD. FEN 400 0.030 0.030 0.030 -0.005 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 4 662.400 658.430 658.430 -3.550 iSHARES CDN FIN MONTHLY INCOME ETF FIE 9 7.090 7.090 7.090 +0.030 FIRST QUANTUM J FM 159 15.600 15.380 15.400 +0.050 FRANCO-NEVADA CORPORATION FNV 85 65.130 63.410 63.820 +0.320 FIRST MAJESTIC SILVER CORP FR 12 7.390 7.270 7.300 +0.040 CANYON SERVICES GROUP INC. FRC 15 6.960 6.850 6.910 -0.200 FREEHOLD ROYALTIES LTD. FRU 24 18.080 17.640 18.030 +0.040 FIRSTSERVICE CORPORATION SV FSV 5 74.750 74.490 74.690 +0.350 FINANCIAL 15 SPLIT CORP FTN.PR.A 54 10.170 10.150 10.150 0.000 FORTRESS PAPER LTD FTP 1 2.050 2.050 2.050 +0.050 FORTIS INC FTS 109 39.960 39.380 39.790 +0.500 FINNING INTL FTT 123 24.080 23.670 23.700 -0.630 FORTUNA SILVER MINES INC FVI 42 5.290 5.190 5.240 -0.020 GOLDCORP INC G 29 26.120 25.600 25.930 +0.490 GREAT CANADIAN GAMING CORP GC 3099 22.470 21.440 22.000 +2.360 GOLD CANYON RES INC GCU 55 0.195 0.195 0.195 +0.010 GIBSON ENERGY INC. GEI 49 27.280 26.870 26.900 -0.350 PELE MOUNTAIN RESOURCES INC GEM 210 0.035 0.035 0.035 0.000 CGI GROUP INC. CL.A SV GIB.A 48 53.400 53.210 53.300 +0.510 GILDAN ACTIVEWEAR INC. GIL 26 75.460 75.260 75.280 +1.190 GREAT LAKES GRAPHITE INC. GLK 50 0.050 0.050 0.050 +0.005 GMP CAPITAL INC. GMP 1 5.190 5.190 5.190 +0.100 BSM TECHNOLGIES INC GPS 1867 1.250 1.250 1.250 +0.050 GOLDQUEST MINING CORP GQC 270 0.120 0.120 0.120 +0.010 GRANITE REIT GRT.UN 23 44.350 43.540 43.540 -0.760 GLUSKIN SHEFF + ASSOCIATES INC. GS 4 28.280 28.120 28.240 +0.200 GROUNDSTAR RES LTD GSA 270 0.040 0.040 0.040 0.000 GRAN TIERRA ENERGY INC GTE 28 3.380 3.330 3.340 -0.070 KNIGHT THERAPEUTICS INC. GUD 11 8.930 8.830 8.830 +0.280 GUYANA GOLDFIELDS INC GUY 6 3.230 3.160 3.160 -0.040 GREAT-WEST LIFECO INC GWO 24 35.170 34.840 34.870 -0.050 GWR RES INC GWQ 10 0.045 0.045 0.045 -0.005 GEAR ENERGY LTD GXE 1 1.900 1.900 1.900 -0.010 GUESTLOGIX INC GXI 5 0.910 0.910 0.910 -0.060 HUDSON S BAY COMPANY HBC 33 27.400 27.270 27.350 -0.240 HUDBAY MINERALS INC. HBM 106 9.910 9.760 9.760 -0.080 HOME CAPITAL GROUP INC. HCG 18 43.310 42.960 43.000 +0.030 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 39 3.740 3.740 3.740 0.000 HORIZONS ACTIVE FLOATING RATE BOND ETF C HFR 20 10.150 10.150 10.150 0.000 HORIZONS BETAPRO S&P/TSX CAP FINS BL ETF HFU 14 24.000 23.750 24.000 +0.400 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 15 10.710 10.710 10.710 +1.170 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 8 6.750 6.750 6.750 -0.250 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 2407 10.840 10.060 10.220 -0.540 HORIZON NORTH LOGISTICS HNL 56 2.340 2.230 2.260 -0.030 HORIZONS BETAPRO NYMEX NAT GAS BULL PLUS HNU 466 4.400 4.310 4.400 +0.180 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 1077 10.930 10.410 10.840 +0.360 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 1648 9.200 8.740 8.830 -0.330 H & R REAL EST UN HR.UN 115 23.760 23.480 23.600 +0.090 HEROUX-DEVTEK HRX 1 10.020 10.020 10.020 -0.150 HUSKY ENERGY INC. HSE 41 27.700 27.320 27.560 -0.220 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 385 4.540 4.540 4.540 -0.050 HORIZONS S&P/TSX 60 INDEX ETF HXT 7 28.360 28.320 28.360 +0.180 ITHACA ENERGY INC IAE 25 0.750 0.740 0.740 -0.010 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 14 42.070 41.680 41.910 -0.220 INDUSTRIAL ALLIANCE 5.9% PR SER F IAG.PR.F 6 25.990 25.970 25.970 0.000 INTEGRA GOLD CORP. ICG 300 0.315 0.295 0.310 +0.015 INTACT FINANCIAL CORPORATION IFC 121 94.220 91.800 91.800 -1.370 INTACT FINANCIAL CORP. CL A SER 1 IFC.PR.A 16 20.700 20.590 20.700 +0.010 INTERFOR CORPORATION IFP 13 20.010 19.700 19.760 -0.010 IGM FINANCIAL INC. IGM 1 43.590 43.590 43.590 -0.960 IMPERIAL METALS CORP. III 4 13.070 12.790 13.070 +0.330 INTERRENT REIT IIP.UN 43 6.380 6.380 6.380 -0.020 IAMGOLD CORP IMG 144 2.810 2.710 2.720 -0.060 IMPERIAL OIL IMO 30 47.880 47.440 47.440 -0.170 IONA ENERGY INC. INA 8110 0.050 0.010 0.010 -0.045 INNERGEX RENEWABLE ENERGY INC. INE 29 11.930 11.770 11.850 +0.090 INNVEST REIT TRUST UNIT INN.UN 51 5.890 5.730 5.730 -0.140 INTERTAINMENT MEDIA INC INT 560 0.015 0.015 0.015 -0.005 INTER PIPELINE LTD. IPL 157 33.200 32.660 33.080 +0.020 IMVESCOR RESTAURANT GROUP INC. IRG 10 1.730 1.730 1.730 +0.030 THE INTERTAIN GROUP LIMITED IT 11 16.080 15.970 16.080 +0.360 THE INTERTAIN GROUP LIMITED SUBS RCPTS IT.R 4 16.000 15.850 16.000 +0.500 INTERTAPE POLYMER ITP 13 18.750 18.560 18.750 -0.120 JUST ENERGY GROUP INC. JE 49 6.350 6.270 6.270 0.000 JUNEX INC JNX 30 1.170 1.170 1.170 -0.150 KINROSS GOLD CORP K 1306 3.450 3.290 3.450 +0.090 KLONDEX MINES LTD. KDX 4 2.570 2.550 2.550 -0.010 KELT EXPLORATION LTD. KEL 11 8.270 8.190 8.190 -0.070 KERR MINES INC. KER 55 0.185 0.185 0.185 -0.035 KEYERA CORP. KEY 23 85.770 83.540 84.660 +0.650 KIRKLAND LAKE GOLD INC. KGI 1013 5.200 5.110 5.140 -0.010 KALIMANTAN GOLD CORP LTD KLG 250 0.020 0.020 0.020 -0.040 KILLAM PROPERTIES INC. KMP 32 10.870 10.790 10.830 -0.020 LOBLAW COMPANIES LIMITED L 61 63.380 62.280 62.280 -0.380 LITHIUM AMERICAS CORP. LAC 20 0.350 0.340 0.340 -0.010 LAURENTIAN BANK LB 7 48.970 48.640 48.840 -0.240 LEGACY OIL AND GAS INC. LEG 1178 2.030 1.990 2.000 -0.040 LABRADOR IRON ORE ROYALTY CORPORATION LIF 83 17.500 16.910 16.960 -0.660 LIQUOR STORES N.A. LTD. LIQ 4 14.340 14.250 14.290 +0.450 LOMIKO METALS INC LMR 70 0.060 0.060 0.060 0.000 LINAMAR CORP LNR 72 78.730 74.370 74.410 -4.180 LOYALIST GROUP LIMITED LOY 5 0.430 0.430 0.430 -0.005 LEGEND POWER SYSTEMS INC LPS 5000 0.500 0.500 0.500 -0.050 LONG RUN EXPLORATION LTD LRE 1701 1.020 0.980 1.000 -0.030 LAKE SHORE GOLD CORP. LSG 2580 1.130 1.090 1.100 -0.030 LAKE SHORE GOLD CORP. 6.25% 30SEP17 LSG.DB 20 104.000 104.000 104.000 -1.000 LIGHTSTREAM RESOURCES LTD. LTS 1562 1.060 1.040 1.050 -0.020 LUCARA DIAMOND CORP LUC 888 1.950 1.910 1.930 +0.070 LUNDIN MINING CORP. LUN 1412 5.260 5.050 5.230 +0.060 LEISUREWORLD SENIOR CARE CORP LW 5 15.180 15.080 15.150 +0.140 MAG SILVER CORP. MAG 4 8.520 8.510 8.520 -0.060 MAGELLAN AEROSPACE CORP. MAL 1 12.680 12.680 12.680 -0.360 MEADOW BAY GOLD CORP. MAY 50 0.200 0.200 0.200 -0.010 MANITOBA TELECOM MBT 36 24.770 24.500 24.770 +0.080 MACDONALD DETTWILER MDA 5 100.450 99.270 100.450 -0.010 MAJOR DRILLING GRP MDI 23 6.600 6.420 6.440 +0.010 MEG ENERGY CORP. MEG 26 21.150 20.800 20.800 -0.550 MANULIFE FIN MFC 321 21.560 21.260 21.260 -0.100 MANULIFE FINANCIAL CORP CL A PR. SER 2 MFC.PR.B 65 24.750 24.750 24.750 -0.190 MAPLE LEAF FOODS MFI 18 22.460 22.360 22.410 +0.030 MAGNA INTERNATIONAL INC. COMMON MG 25 136.460 134.140 134.140 -0.690 MIGAO CORPORATION MGO 9 1.000 1.000 1.000 0.000 GENWORTH MI CANADA INC. MIC 169 30.600 30.010 30.270 -0.280 MART RESOURCES INC MMT 25 0.600 0.600 0.600 -0.010 MINERAL MOUNTAIN RESOURCES LTD. MMV 300 0.030 0.030 0.030 -0.005 MANDALAY RESOURCES CORP MND 120 0.950 0.950 0.950 +0.010 ROYAL CANADIAN MINT CAD GOLD RESV ETR MNT 1 16.020 16.020 16.020 -0.160 MITEL NETWORKS CORPORATION MNW 2 12.160 11.970 12.160 +0.300 MORIEN RESOURCES CORP MOX 10 0.200 0.200 0.200 -0.010 MARTINREA INTERNATIONAL INC. MRE 2522 13.150 12.640 12.640 -0.400 MORGUARD N.A. RESIDENTIAL REIT MRG.UN 25 10.430 10.310 10.310 -0.120 MORGUARD UN MRT.UN 3 17.800 17.780 17.800 +0.080 METRO INC. MRU 18 35.060 34.930 34.930 +0.090 MORNEAU SHEPELL INC. MSI 19 17.080 16.910 16.970 -0.170 MERUS LABS INTERNATIONAL INC. MSL 181 2.740 2.670 2.720 +0.120 MILESTONE APARTMENTS REIT MST.UN 18 13.820 13.640 13.820 +0.200 MULLEN GROUP LTD. MTL 70 21.300 20.990 21.220 +0.040 METHANEX CORP MX 11 69.620 67.540 69.450 +3.600 NATIONAL BANK OF CANADA NA 57 47.920 47.510 47.610 -0.010 NATIONAL BANK OF CDA PR SERIES 30 NA.PR.S 1 25.190 25.190 25.190 -0.060 NEWALTA CORPORATION NAL 54 15.830 15.220 15.440 -0.130 NORBORD INC. NBD 45 26.820 26.300 26.510 +0.160 NORTHERN BLIZZARD RES. INC. NBZ 9 8.360 8.300 8.320 -0.140 NOVAGOLD RES INC. NG 22 4.340 4.200 4.320 +0.120 NEW GOLD INC. NGD 96 4.680 4.550 4.660 +0.070 NGEX RESOURCES INC. NGQ 13 1.070 1.070 1.070 +0.020 NOBILIS HEALTH CORP. NHC 11 5.500 5.450 5.450 -0.110 NORANDA INCOME FUND NIF.UN 15 3.080 2.970 2.970 +0.010 NIKO RES NKO 10 0.550 0.550 0.550 -0.070 NEULION INC. NLN 549 1.150 1.100 1.100 -0.050 NORTH AMERICAN ENERGY PARTNERS INC. NOA 1 3.600 3.600 3.600 -0.060 NORDIC OIL&GAS LTD. NOG 400 0.005 0.005 0.005 0.000 NOVX21 INC. NOV 1560 0.055 0.055 0.055 -0.005 NORTHLAND POWER INC. NPI 28 16.920 16.750 16.790 -0.160 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 2 24.770 24.690 24.690 +0.180 BIG NORTH GRAPHITE CORP. NRT 440 0.020 0.020 0.020 0.000 NATURALLY SPLENDID ENTERPRISES LTD. NSP 5 0.420 0.420 0.420 -0.040 NEVSUN RES J NSU 15 4.350 4.310 4.350 +0.040 NUVISTA ENERGY LTD. NVA 14 8.480 8.270 8.450 +0.030 THE NORTH WEST COMPANY INC. NWC 12 25.980 25.480 25.490 -0.120 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 30 10.020 9.990 9.990 0.000 NEXGEN ENERGY LTD. NXE 15 0.470 0.470 0.470 +0.110 NYX GAMING GROUP LIMITED NYX 7 4.590 4.590 4.590 +0.160 ONEX CORPORATION SV OCX 30 71.610 71.150 71.340 +0.130 OCEANAGOLD CORP. OGC 82 2.350 2.300 2.310 0.000 ONCOLYTICS BIO ONC 50 1.310 1.300 1.300 +0.060 OSISKO GOLD ROYALTIES LTD. OR 511 18.170 17.600 17.930 +0.440 OSISKO GOLD ROYALTIES LTD. WTS. OR.WT 375 2.750 2.750 2.750 0.000 OCP SENIOR CREDIT FUND OSL.UN 7 10.050 10.050 10.050 -0.020 BROMPTON OIL SPLIT CORP. OSP 13 14.500 14.500 14.500 -0.300 OPEN TEXT CORP OTC 23 72.570 71.980 72.020 +0.140 PRIMERO MINING CORP. P 1081 4.360 4.230 4.230 +0.010 PAN AMERICAN J PAA 7 11.860 11.740 11.830 +0.090 PETROLYMPIC LTD PCQ 5 0.310 0.310 0.310 +0.075 PRECISION DRILLING CORPORATION PD 116 7.640 7.380 7.620 +0.070 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 16 36.000 35.250 35.290 -0.320 PREMIER GOLD MINES LTD. PG 109 2.570 2.540 2.540 0.000 PENGROWTH ENERGY CORPORATION PGF 134 4.000 3.930 3.960 -0.090 PIMCO GLOBAL INCOME OPPORTUNITIES FUND PGI.UN 14 8.920 8.790 8.920 +0.190 PATIENT HOME MONITORING CORP. PHM 5049 1.210 1.140 1.140 0.000 PHX ENERGY SERVICES CORP. PHX 3 7.030 7.010 7.010 -0.070 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 96 26.680 26.450 26.540 -0.340 PARKLAND FUEL CORPORATION PKI 53 23.370 23.180 23.290 -0.100 PARK LAWN CORPORATION PLC 1 12.350 12.350 12.350 +0.030 PROMETIC LIFE SCIENCES INC. PLI 1241 2.670 2.580 2.640 +0.040 PLAZA RETAIL REIT PLZ.UN 21 4.590 4.580 4.590 +0.010 PINECLIFF ENERGY INC. PNE 3 1.520 1.510 1.510 -0.020 PINETREE CAPITAL LTD PNP 10 0.185 0.180 0.180 +0.050 PANORIENT ENERGY CORP. POE 171 1.560 1.520 1.520 +0.110 POTASH CORPORATION OF SASKATCHEWAN INC POT 645 44.030 42.880 43.050 -0.950 PARAMOUNT RESOURCES LTD. POU 11 31.370 30.930 31.170 -0.150 POWER CORPORATION OF CANADA SV POW 46 33.620 33.290 33.450 +0.170 PEMBINA PIPELINE CORPORATION PPL 44 41.420 40.860 40.970 -0.490 PAINTED PONY PETROLEUM LTD. PPY 150 6.900 6.690 6.740 -0.380 PACIFIC RUBIALES ENERGY CORP PRE 1807 3.670 3.600 3.600 -0.080 PRECIPITATE GOLD CORP. PRG 160 0.170 0.170 0.170 0.000 POWERSHARES 1-5 LAD INVT GR CORP BD ETF PSB 24 19.580 19.560 19.580 -0.050 PERFORMANCE SPORTS GROUP LTD PSG 7 24.480 23.800 24.480 +0.650 PASON SYSTEMS INC. PSI 88 19.140 18.850 18.960 -0.450 PRAIRIESKY ROYALTY LTD. PSK 52 31.620 31.280 31.310 -0.190 POET TECHNOLOGIES INC. PTK 7 1.540 1.500 1.540 -0.010 PANCONTINENTAL URANIUM CORP PUC 150 0.015 0.015 0.015 -0.005 PRETIUM RESOURCES INC. PVG 3 7.010 7.010 7.010 +0.050 POWER FINANCIAL CORP. PWF 54 36.820 36.560 36.750 +0.060 PENN WEST PETROLEUM LTD. PWT 513 2.390 2.280 2.300 -0.120 PAREX RESOURCES INC. PXT 16 8.150 8.010 8.120 -0.030 BLACKPEARL RESOURCES INC. PXX 146 0.910 0.910 0.910 0.000 PIZZA PIZZA ROYALTY CORP. PZA 25 14.800 14.800 14.800 -0.050 QUEBECOR INC. CL.B SV QBR.B 26 33.100 32.870 32.890 +0.220 RESTAURANT BRANDS INTL INC. QSR 27 53.130 51.490 52.910 -0.400 ROMARCO MINERALS INC. R 1060 0.520 0.520 0.520 0.000 RITCHIE BROS AUCTIONEERS INC. RBA 20 31.860 31.500 31.570 +0.210 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 15 44.040 43.670 43.670 +0.150 CDN REAL ESTATE UN REF.UN 3 46.540 46.440 46.440 -0.160 RIOCAN REAL EST UN REI.UN 104 28.990 28.360 28.390 -0.350 REKO INTL GROUP REK 25 3.760 3.020 3.490 -0.270 REITMANS CANADA LTD. CL.A NV RET.A 14 6.690 6.390 6.440 -0.170 ARGEX TITANIUM INC. RGX 40 0.540 0.540 0.540 -0.010 RICHMONT MINES RIC 10 4.080 4.080 4.080 +0.080 RIO ALTO MINING LIMITED RIO 5498 3.720 3.650 3.700 +0.040 REDKNEE SOLUTIONS INC. RKN 48 3.950 3.920 3.940 -0.020 REGAL LIFESTYLE COMMUNITIES INC. RLC 45 9.050 8.990 9.040 +0.060 RESERVOIR MINERALS INC. RMC 4 4.050 4.050 4.050 -0.010 RAINMAKER RESOURCES LTD. RMG 140 0.025 0.025 0.025 +0.005 RETROCOM REIT RMM.UN 62 4.060 4.030 4.040 -0.030 RMP ENERGY INC. RMP 111 4.490 4.390 4.390 -0.190 RUBICON MINERALS CORP. RMX 127 1.400 1.360 1.370 -0.020 TRANSALTA RENEWABLES INC. RNW 2 13.140 13.070 13.140 +0.130 RONA INC. RON 243 15.590 15.270 15.360 +0.010 REPLICEL LIFE SCIENCES INC. RP 15 0.520 0.520 0.520 +0.120 RED PINE EXPLORATION INC. RPX 150 0.025 0.025 0.025 0.000 RAGING RIVER EXPLORATION INC. RRX 58 8.510 8.270 8.290 -0.140 ROGERS SUGAR INC. RSI 148 4.740 4.660 4.730 +0.070 PURE MULTI-FAMILY REIT LP RUF.UN 158 6.260 6.240 6.250 +0.030 RUSSEL METALS RUS 50 24.720 24.260 24.330 -0.610 ROYAL BANK OF CANADA RY 155 77.880 76.980 77.210 +0.230 RBC 5 YR RESET PR SERIES BB RY.PR.H 1 24.940 24.940 24.940 +0.130 RBC NON-CUM 5 YR RESET PR SER AJ RY.PR.I 3 25.660 25.600 25.600 -0.030 ROYAL BANK OF CDA PR SERIES BD RY.PR.J 56 25.090 25.020 25.020 -0.020 RBC FIRST PREFERRED SERIES AL RY.PR.L 1 26.300 26.300 26.300 +0.180 RBC PR SERIES AZ RY.PR.Z 7 24.990 24.990 24.990 -0.010 SHERRITT INTL RV S 190 2.340 2.290 2.300 0.000 SAPUTO INC. SAP 190 37.180 36.500 37.000 +0.550 SHAWCOR LTD SCL 93 36.000 35.620 35.910 -0.340 SPROTT RESOURCE CORP SCP 47 1.270 1.250 1.260 +0.010 THESCORE INC. SCR 100 0.640 0.640 0.640 -0.010 SEAIR INC SDS 50 0.280 0.280 0.280 +0.080 SEABRIDGE GOLD INC. SEA 1 8.940 8.940 8.940 +0.140 SECURE ENERGY SERVICES INC. SES 699 15.810 14.850 15.450 +0.450 SOUTHGOBI RESOURCES LTD. SGQ 10 0.810 0.810 0.810 +0.260 SURGE ENERGY INC. SGY 403 3.240 3.160 3.160 -0.100 STRATEGIC INCOME ALLOCATION FUND SIF.UN 10 8.250 8.250 8.250 +0.090 SPROTT INC SII 122 2.730 2.490 2.660 +0.170 STELLA JONES INC SJ 4 38.920 37.830 37.950 -0.760 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 49 29.200 28.930 29.030 +0.020 SHAW COMMUNICATIONS INC. CL 2 PR SER A SJR.PR.A 20 18.700 18.700 18.700 +1.190 SKYLON GROWTH & INCOME FUND SKG.UN 10 8.910 8.910 8.910 0.000 STRIKER EXPLORATION CORP. SKX 6 1.950 1.950 1.950 -0.150 SUN LIFE FINANCIAL INC. SLF 291 39.470 38.690 39.270 +0.620 SUNLIFE FINANCIAL INC. CL A PRF SER 3 SLF.PR.C 147 24.100 24.100 24.100 +0.850 STERLING RESOURCES LTD SLG 50 0.170 0.170 0.170 -0.045 SILVER WHEATON CORP. SLW 38 24.910 24.500 24.520 -0.180 SEMAFO J SMF 151 3.710 3.580 3.640 +0.010 SUMMIT INDUSTRIAL INCOME REIT SMU.UN 3 6.190 6.190 6.190 -0.050 SNC-LAVALIN SV SNC 121 38.160 36.650 37.130 -2.480 STRATEGIC OIL & GAS LTD SOG 5 0.155 0.155 0.155 -0.025 STUART OLSON INC. 6% 30JUN15 SOX.DB 240 100.100 100.100 100.100 +0.070 SUNOPTA INC. SOY 5 11.900 11.790 11.900 -0.220 SUPERIOR PLUS CORP. SPB 15 13.610 13.520 13.550 +0.070 SPARTAN ENERGY CORP. SPE 1552 3.090 2.920 2.920 -0.030 STORM RESOURCES LTD. SRX 8 4.990 4.890 4.890 -0.020 SANDSTORM GOLD LTD. SSL 18 4.060 3.920 3.940 0.000 SILVER STANDARD RES INC. SSO 40 5.890 5.760 5.840 -0.090 STUDENT TRANSPORTATION INC. COMMON STB 160 7.160 7.110 7.110 -0.010 STUDENT TRANSPORT. INC. 6.25% 30JUN18 STB.DB.U 60 100.850 100.840 100.840 0.000 STANTEC INC STN 16 32.010 31.600 31.710 -0.300 SUNCOR ENERGY INC. SU 73 37.450 36.830 37.180 -0.220 SANDVINE CORPORATION SVC 224 3.760 3.670 3.680 -0.070 SILVERCREST MINES INC SVL 18 1.490 1.490 1.490 +0.010 SAVANNA ENERGY SERVICES CORP SVY 122 2.540 2.240 2.340 -0.310 SIERRA WIRELESS SW 8 45.540 45.240 45.430 -0.230 TELUS CORPORATION T 26 44.150 43.760 43.920 +0.050 TRANSALTA CORPORATION TA 46 11.650 11.370 11.370 -0.150 TECK RESOURCES LTD. CL.B SV TCK.B 486 19.060 18.590 18.790 +0.140 TRANSCONTINENTAL INC. CL A SV TCL.A 43 17.000 16.790 16.920 -0.070 THOMPSON CREEK METALS COMPANY TCM 18 1.700 1.650 1.650 -0.140 TRICON CAPITAL GROUP INC. TCN 22 10.140 9.710 9.740 -0.370 TRICAN WELL TCW 217 4.360 4.260 4.280 -0.170 TORONTO-DOMINION BANK TD 207 54.690 54.210 54.210 +0.060 TD BANK CLASS A PR SER R TD.PR.R 434 25.800 25.800 25.800 0.000 TYHEE GOLD CORP. TDC 150 0.035 0.035 0.035 -0.005 TRINIDAD DRILLING LTD. TDG 136 4.590 4.110 4.110 -0.380 TRILOGY ENERGY CORP. TET 290 7.060 6.710 7.000 -0.300 TRANSFORCE INC. TFI 12 30.290 29.960 30.290 +0.530 TRANSGLOBE J TGL 18 3.920 3.780 3.780 -0.100 TERANGA GOLD CORPORATION TGZ 10 0.660 0.660 0.660 -0.030 THERATECHNOLOGIES TH 15 0.750 0.750 0.750 -0.020 TAHOE RESOURCES INC. THO 33 16.230 16.170 16.230 +0.200 TOROMONT IND TIH 11 31.610 31.370 31.610 +0.590 TALISMAN ENERGY INC. TLM 38 9.690 9.630 9.690 +0.080 THERALASE TECHNOLOGIES INC TLT 50 0.370 0.370 0.370 -0.010 TIMBERCREEK MORTGAGE INVEST TMC 20 8.020 8.010 8.010 -0.030 TIMMINS GOLD CORP TMM 2020 1.040 1.020 1.020 -0.010 TRUE NORTH APARTMENT REIT TN.UN 3 8.280 8.280 8.280 -0.170 TORC OIL & GAS LTD. TOG 34 10.260 9.850 10.160 +0.220 TSO3 INC TOS 80 1.190 1.160 1.160 -0.010 TOTAL ENERGY SERVICES INC. TOT 3 14.070 14.000 14.070 -0.280 TOURMALINE OIL CORP. TOU 11 38.980 38.270 38.480 -0.810 TEMPLE HOTELS INC. TPH 6 2.660 2.610 2.610 -0.100 THOMSON REUTERS CORP. TRI 119 50.020 49.580 49.920 +0.650 TRANSCANADA CORPORATION TRP 92 55.870 55.500 55.610 +0.360 TURQUOISE HILL RESOURCES LTD. TRQ 27 4.020 3.870 3.910 +0.050 TRIBUTE PHARMACEUTICALS CANADA INC. TRX 5 0.640 0.640 0.640 -0.080 TRANSAT A.T. INC. CLASS B TRZ.B 10 7.000 7.000 7.000 0.000 TRISTAR GOLD INC. TSG 10 0.160 0.160 0.160 -0.100 TELESTA THERAPEUTICS INC. TST 30 0.375 0.370 0.370 +0.060 TREVALI MINING CORPORATION TV 624 1.160 1.110 1.150 +0.020 TAMARACK VALLEY ENERGY LTD. TVE 88 4.400 4.210 4.240 -0.150 TOREX GOLD RESOURCES INC. TXG 2226 1.150 1.110 1.110 0.000 URANIUM PARTICIPATION CORP. U 11 5.640 5.590 5.640 +0.090 UEX CORP UEX 20 0.290 0.290 0.290 0.000 DOMTAR CORPORATION UFS 2 54.710 54.430 54.430 -0.430 UNI SELECT INC UNS 4 41.000 40.370 40.740 -0.140 URTHECAST CORP. UR 6 1.750 1.740 1.750 +0.220 VERMILION ENERGY INC. VET 11 55.350 55.080 55.110 -1.170 SEVEN GENERATIONS ENERGY LTD. VII 20 17.960 17.840 17.960 -0.190 VICTORIA GOLD CORP VIT 10 0.195 0.190 0.195 +0.020 5N PLUS INC. VNP 19 2.320 2.260 2.290 -0.080 VALENER INC. VNR 1 17.710 17.710 17.710 +0.200 VALEANT PHARMACEUTICALS INTL INC. VRX 31 255.260 253.650 255.150 +2.610 VANGUARD CDN SHORT-TERM BOND INDEX ETF VSB 30 25.020 25.020 25.020 -0.080 VERESEN INC. VSN 74 15.270 15.070 15.070 -0.190 WHITECAP RESOURCES INC. WCP 259 14.390 14.140 14.250 +0.130 WESDOME GOLD MINES LTD. WDO 1 1.240 1.240 1.240 +0.040 WESTERN FOREST PRODUCTS INC. WEF 4304 2.090 2.060 2.080 0.000 WEST FRASER TIMBER WFT 59 67.940 66.560 67.240 +1.650 WELLGREEN PLATINUM LTD. WG 10 0.580 0.580 0.580 -0.010 WI-LAN INC WIN 143 3.220 3.200 3.220 -0.010 WESTJET AIRLINES LTD. WJA 121 30.480 29.910 30.230 +0.750 WESTERN LITHIUM USA CORP. WLC 30 0.710 0.680 0.680 0.000 GEORGE WESTON LIMITED WN 59 106.950 104.380 104.380 -0.520 WESTPORT INNOV WPT 7 6.840 6.670 6.680 -0.070 WESTERN ENERGY SVCS CORP WRG 7 6.040 5.880 6.040 -0.040 WSP GLOBAL INC. WSP 14 38.140 37.790 37.850 -0.100 WESTSHORE TERMINALS INVESTMENT CORP. WTE 7 32.020 31.830 31.830 -0.150 TMX GROUP LIMITED X 233 52.220 52.060 52.200 +0.100 iSHARES S&P/TSX CAPPED ENERGY INDEX ETF XEG 51 14.120 14.020 14.090 -0.030 XCITE ENERGY LIMITED XEL 50 0.550 0.550 0.550 -0.060 iSHARES S&P/TSX GLOBAL GOLD INDEX ETF XGD 27 10.850 10.720 10.740 +0.060 iSHARES CORE S&P/TSX CAPPED COMP IND ETF XIC 9 24.110 24.070 24.110 +0.210 iSHARES S&P/TSX 60 INDEX ETF XIU 460 22.410 22.260 22.300 +0.060 iSHARES S&P/TSX CAPPED MATS INDEX ETF XMA 42 12.970 12.970 12.970 +0.070 iSHARES CORE HIGH QUALITY CDN INDEX ETF XQB 10 21.260 21.260 21.260 -0.070 iSHARES CANADIAN REAL RETURN BOND INDEX XRB 5 25.550 25.550 25.550 +0.240 iSHARES CDN SHORT TERM BOND INDEX ETF XSB 18 28.870 28.850 28.870 +0.020 SIRIUS XM CANADA HOLDINGS INC. SV XSR 2 6.100 6.100 6.100 0.000 EXCO TECH XTC 2 15.340 15.340 15.340 +0.020 YELLOW PAGES DGT MEDIA SLN 8% 30NOV22 YPG.DB 8 YAMANA GOLD INC YRI 83 5.220 5.060 5.100 -0.020 BMO CANADIAN DIVIDEND ETF ZDV 72 17.480 17.430 17.430 -0.060 BMO S&P/TSX EQUAL WEIGHT BANKS INDEX ETF ZEB 264 22.690 22.510 22.510 0.000 ZENYATTA VENTURES LTD. ZEN 10 1.440 1.440 1.440 +0.060 BMO S&P/TSX LADDERED PREF SHARE IND ETF ZPR 3 12.910 12.910 12.910 -0.110 Trades: 26,348 Total Volume: 14,472,525 Total Value: $128,045,507 Advanced: 221 Declined: 292 Unchanged: 3,795 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.