Pure Trading Daily Market Summary March 06 2015 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDTL REAL ESTATE TR AAR.UN 273 4.990 4.820 4.830 -0.230 ADVANTAGE OIL & GAS LTD. AAV 14 6.720 6.600 6.670 -0.060 ABSOLUTE SOFTWARE CORP. ABT 11 10.060 9.970 10.040 -0.010 BARRICK GOLD CORPORATION ABX 240 15.030 14.250 14.320 -0.920 AIR CANADA AC 164 12.320 12.020 12.310 -0.120 ATCO LTD. CL.I NV ACO.X 5 47.690 47.360 47.560 -0.430 AUTOCANADA INC. ACQ 10 43.300 42.130 42.140 -0.720 AGELLAN COMMERCIAL REIT ACR.UN 1 9.350 9.350 9.350 -0.450 ALARIS ROYALTY CORP AD 39 33.090 32.570 32.600 -0.470 DIAGNOS INC ADK 150 0.040 0.040 0.040 0.000 AGNICO EAGLE MINES LIMITED AEM 191 37.490 36.050 36.140 -3.000 ARGENT ENERGY TRUST 6% 30JUN18 AET.DB 30 31.000 31.000 31.000 0.000 ARGENT ENERGY TRUST AET.UN 10 0.560 0.560 0.560 -0.040 AETERNA ZENTARIS INC. AEZ 97 0.730 0.670 0.670 -0.030 AG GROWTH INTERNATIONAL INC. AFN 30 57.000 56.700 57.000 +1.210 AGF MANAGEMENT LTD. CL.B NV AGF.B 82 8.040 7.880 7.940 -0.060 ALAMOS GOLD INC. AGI 13 7.310 7.190 7.240 -0.190 AGRIUM INC AGU 20 140.010 139.000 139.230 -0.970 ALTUS GROUP LIMITED AIF 3 21.000 20.920 20.960 -0.180 AIMIA INC. AIM 11 13.210 13.100 13.100 -0.010 ASANKO GOLD INC. AKG 8 1.780 1.750 1.760 -0.060 ALTAGAS LTD. ALA 14 44.030 43.600 43.600 -1.250 ALABAMA GRAPHITE CORP. ALP 100 0.155 0.155 0.155 -0.010 AINSWORTH LUMBER CO. LTD ANS 6007 3.540 3.450 3.450 -0.180 AFRICA OIL CORP AOI 33 2.500 2.360 2.480 -0.050 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 37 39.830 38.500 38.500 -1.460 ALGONQUIN POWER & UTILITIES CORP. AQN 772 9.690 9.180 9.350 -0.900 ARGONAUT GOLD INC. AR 168 1.780 1.710 1.730 -0.140 AECON GROUP INC ARE 90 10.710 10.510 10.610 -0.180 ARCAN RESOURCES LTD ARN 10 0.060 0.060 0.060 +0.005 ARC RESOURCES LTD. ARX 43 23.570 22.950 23.170 -0.620 ALACER GOLD CORP. ASR 78 2.620 2.490 2.490 -0.200 ATS AUTOMATION ATA 53 14.000 13.760 13.760 -0.220 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 62 47.100 46.480 46.560 -0.930 ATHABASCA OIL CORPORATION ATH 570 2.090 2.010 2.020 -0.070 ATLANTIC POWER CORP. ATP 17 3.620 3.580 3.610 +0.020 AURCANA CORP AUN 100 0.280 0.280 0.280 -0.010 AURICO GOLD INC. AUQ 9 3.960 3.900 3.900 -0.240 AVIGILON CORPORATION AVO 86 19.780 18.850 19.380 -0.470 A&W REVENUE ROYALTIES INCOME FUND AW.UN 3 29.110 28.830 28.830 -0.730 ARTIS REIT AX.UN 50 14.830 14.660 14.660 -0.250 ANDERSON ENERGY INC. 7.25% 30JUN17 AXL.DB.B 20 49.000 49.000 49.000 +1.000 ALTERRA POWER CORP. AXY 200 0.325 0.325 0.325 +0.025 AMAYA INC. AYA 65 35.500 33.800 33.800 -2.080 BANRO CORP. BAA 35 0.260 0.260 0.260 -0.015 BADGER DAYLIGHTING LTD. BAD 28 23.110 22.460 22.480 -0.840 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 8 68.610 67.950 68.600 -0.120 BALMORAL RESOURCES LTD. BAR 20 1.120 1.120 1.120 -0.060 BLACKBERRY LIMITED BB 194 13.700 13.440 13.440 -0.170 BOMBARDIER INC. CL. A MV BBD.A 11 2.570 2.490 2.490 -0.060 BOMBARDIER INC. CL. B SV BBD.B 2079 2.410 2.290 2.340 -0.020 BOMBARDIER INC. SUBS. RECEIPTS BBD.R 1032 2.400 2.260 2.310 -0.040 COTT CORP BCB 8 12.230 12.160 12.190 -0.080 BCE INC. BCE 41 55.220 54.420 54.420 -0.760 BEAR CREEK MINING CORP BCM 7 1.390 1.320 1.320 -0.130 BLACK DIAMOND GROUP LIMITED BDI 39 13.350 13.180 13.260 -0.030 BIRD CONSTRUCTION INC. BDT 2 11.700 11.680 11.680 -0.550 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 45 59.010 58.660 58.870 -0.140 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 2 38.770 38.200 38.200 -0.600 BROOKFIELD GLOBAL INFRASTR SEC INCOME FD BGI.UN 1 9.340 9.340 9.340 -0.040 BELL HAVEN COPPER & GOLD INC BHV 5 0.250 0.250 0.250 -0.060 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 34 36.170 35.700 35.900 -0.210 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 3 54.580 53.980 53.980 -2.000 BIRCHCLIFF ENERGY LTD. BIR 90 6.980 6.750 6.790 -0.190 BLACK IRON INC. BKI 1000 0.035 0.035 0.035 0.000 BNK PETROLEUM INC. BKX 145 0.560 0.430 0.560 +0.140 BALLARD POWER SYSTEMS INC BLD 2 3.010 2.900 2.900 -0.010 BORALEX INC. BLX 4 13.270 13.160 13.180 -0.170 BANK OF MONTREAL BMO 16 76.690 75.860 75.860 -0.480 BONTERRA ENERGY CORP. BNE 9 39.850 38.950 39.420 -1.480 BANKERS PETROLEUM LTD. BNK 658 3.010 2.900 2.910 -0.070 BONAVISTA ENERGY CORPORATION BNP 113 7.020 6.890 6.910 -0.150 BANK OF NOVA SCOTIA BNS 26 65.200 64.220 64.550 -0.700 AMERICAS PETROGAS INC. BOE 5 0.195 0.195 0.195 0.000 AIRBOSS AMERICA J BOS 7 14.200 14.050 14.170 -0.310 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 27 30.730 29.650 29.900 -1.400 BIOTEQ ENVIRONMENTAL TECHNOLOGIES BQE 30 0.035 0.035 0.035 0.000 BROOKFIELD RESIDENTIAL PROPERTIES INC. BRP 1 30.410 30.410 30.410 +1.400 BTB REIT BTB.UN 9 4.840 4.840 4.840 -0.070 BAYTEX ENERGY CORP. BTE 98 18.570 17.510 18.570 +1.140 B2GOLD CORP. BTO 1207 2.050 1.960 1.970 -0.140 BELLATRIX EXPLORATION LTD BXE 283 3.840 3.750 3.770 -0.030 BLUE RIVER RESOURCES LTD. BXR 20 0.045 0.040 0.045 +0.005 CALLINAN ROYALTIES CORPORATION CAA 140 2.050 2.040 2.050 0.000 CAE INC CAE 26 14.780 14.590 14.590 -0.170 CANAM GROUP INC. CAM 23 12.530 12.370 12.400 +0.170 CDN APARTMENT UN CAR.UN 337 28.070 27.910 28.050 +0.050 CASCADES INC CAS 2 7.970 7.870 7.870 -0.150 CALLIDUS CAPITAL CORPORATION CBL 65 16.750 15.900 16.500 +1.250 iSHARES 1-5 YEAR LADD CORP BND IN ETF CBO 3 19.670 19.670 19.670 -0.020 COGECO CABLE INC. SV CCA 10 72.350 71.840 71.840 -0.510 CANADA CARBON INC. CCB 5 0.280 0.280 0.280 -0.010 CCL INDUSTRIES INC. CL. B NV CCL.B 8 138.960 137.920 138.790 +0.840 CAMECO CORP CCO 9 18.560 18.490 18.560 -0.450 CATAMARAN CORPORATION CCT 46 63.120 60.810 61.180 -0.880 CANELSON DRILLING INC CDI 104 4.030 3.970 4.000 -0.010 COM DEV INTL CDV 17 4.070 4.060 4.070 -0.070 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 166 6.280 6.200 6.250 +0.030 CANACCORD GENUITY GROUP INC. CF 28 6.860 6.660 6.730 -0.080 CARFINCO FINANCIAL GROUP INC. CFN 122 11.240 11.220 11.240 +0.020 CLIFTON STAR RES INC CFO 45 0.200 0.200 0.200 -0.020 CANFOR CORP CFP 74 27.720 26.800 26.800 -1.330 CALFRAC WELL SERVICES LTD. CFW 81 8.510 8.250 8.310 -0.170 CANFOR PULP PRODUCTS INC. CFX 6 15.760 15.350 15.350 -0.400 CENTERRA GOLD INC. CG 68 5.860 5.670 5.710 -0.440 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 344 1.510 1.450 1.460 -0.120 COGECO INC. SV CGO 1 59.750 59.750 59.750 -0.570 CINEPLEX INC. CGX 21 49.980 49.380 49.910 -0.440 CHEMTRADE LOGISTICS INCM FD 5.75%31DEC18 CHE.DB.A 10 109.750 109.750 109.750 -0.250 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 84 21.110 20.980 21.000 -0.070 CHOICE PROPERTIES REIT CHP.UN 42 11.420 11.250 11.410 -0.040 CI FINANCIAL CORP. CIX 223 35.400 34.920 35.000 -0.150 CARDINAL ENERGY LTD. CJ 3 14.700 14.450 14.700 -0.050 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 31 21.980 21.700 21.930 +0.330 iSHARES 1-5 YEAR LADDERED GOV BD IN ETF CLF 2 19.400 19.400 19.400 -0.030 CELESTICA INC SV CLS 9 14.730 14.410 14.450 -0.220 CANADIAN IMPERIAL BANK OF COMMERCE CM 8 94.140 93.910 94.120 +0.120 CDN IMP BANK OF COM. CL. A PR. SER 29 CM.PR.G 530 25.280 25.280 25.280 0.000 COMPUTER MODELLING GROUP LTD CMG 4 12.340 12.220 12.240 -0.110 COMPASS INCOME FUND CMZ.UN 9 12.760 12.760 12.760 -1.490 CANACOL ENERGY LTD CNE 50 2.870 2.770 2.780 -0.130 CONTINENTAL GOLD LIMITED CNL 300 2.030 1.960 2.000 -0.080 CDN NATURAL RES CNQ 175 38.370 37.330 37.460 -1.210 CANADIAN NATIONAL RAILWAY CO. CNR 181 86.410 85.240 85.510 -1.020 CANADIAN OIL SANDS LIMITED COS 158 10.790 10.460 10.520 -0.190 CANADIAN PACIFIC RAILWAY LIMITED CP 7 243.100 237.200 237.200 -5.440 iSHARES S&P/TSX CDN PREF SHARE IND ETF CPD 1 15.520 15.520 15.520 +0.100 CRESCENT POINT ENERGY CORP. CPG 110 29.660 28.690 28.920 -0.950 CIPHER PHARMACEUTICALS INC. CPH 2 14.800 14.800 14.800 +0.240 CAPITAL POWER CORPORATION CPX 30 24.650 24.490 24.630 -0.270 CEQUENCE ENERGY LTD. CQE 516 1.060 1.000 1.000 -0.090 CREW ENERGY INC CR 112 5.640 5.420 5.430 -0.220 CRH MEDICAL CORPORATION CRH 1286 3.740 3.400 3.500 -0.140 CLAUDE RES CRJ 405 0.520 0.510 0.520 -0.020 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 10 13.410 13.390 13.410 -0.280 CAPSTONE MINING CORP. CS 284 1.350 1.260 1.280 -0.070 CAPSTONE INFRASTRUCTURE CORP. CSE 168 3.490 3.430 3.440 -0.060 CHARTWELL RET RESID 5.7% 31MAR18 CSH.DB.B 20 111.500 111.500 111.500 -2.000 CHARTWELL RETIREMENT RESIDENCES CSH.UN 50 12.150 12.010 12.050 -0.180 CONSTELLATION SOFTWARE INC. CSU 14 439.400 433.040 436.250 +3.700 CANADIAN TIRE CORPORATION CL. A NV CTC.A 40 127.880 125.680 125.890 -2.640 CANADIAN UTILITIES LTD. CL.A NV CU 21 41.190 40.790 41.080 -0.230 COMINAR R E UN CUF.UN 33 19.240 18.810 18.850 -0.440 COPPER MINING CORPORATION CUM 512 1.220 1.160 1.200 -0.050 CANEXUS CORPORATION CUS 243 2.430 2.290 2.310 -0.120 CENOVUS ENERGY INC. CVE 7 22.250 21.900 21.970 -0.220 CDN WESTERN BANK CWB 74 27.220 26.830 27.070 +0.010 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 45 29.900 28.900 28.940 -1.150 CROWN POINT ENERGY INC. CWV 250 0.150 0.150 0.150 +0.005 CURRENCY EXCHANGE INTERNATIONAL CORP. CXI 34 28.000 27.640 27.750 -1.460 CONCORDIA HEALTHCARE CORP. CXR 14 64.770 63.750 64.000 -0.260 DREAM OFFICE REIT D.UN 107 26.730 26.100 26.140 -0.810 DUNDEE CORP. CL.A SV DC.A 34 12.090 11.910 11.960 -0.040 DIFFERENCE CAP FIN INC. 8% 31JAN18 DCF.DB 1500 83.000 83.000 83.000 -6.250 DIRECTCASH PAYMENTS INC. DCI 1 16.450 16.450 16.450 +0.100 DOMINION DIAMOND CORPORATION DDC 16 21.490 21.350 21.370 +0.380 DELPHI ENERGY CORP. DEE 87 1.330 1.300 1.310 -0.080 DETOUR GOLD CORP. DGC 178 10.490 10.160 10.160 -0.860 DIVIDEND GROWTH SPLIT CORP. CLASS A DGS 3 9.170 9.170 9.170 -0.130 DIVIDEND GROWTH SPLIT CORP. PREF DGS.PR.A 68 10.200 10.200 10.200 0.000 DH CORPORATION DH 61 39.750 39.340 39.580 -0.210 DHX MEDIA LTD. COMMON VOTING DHX.B 17 9.200 9.040 9.150 -0.170 DREAM INDUSTRIAL REIT DIR.UN 26 9.160 8.980 9.020 -0.250 DIVERSIFIED ROYALTY CORP. DIV 35 2.690 2.640 2.690 +0.010 HORIZONS US DOLLAR CURRENCY ETF USD DLR.U 68 9.990 9.980 9.980 -0.010 DENISON MINES CORP DML 540 1.130 1.090 1.100 -0.010 DALRADIAN RESOURCES INC. DNA 478 1.110 1.080 1.090 -0.030 DYNACOR GOLD MINES INC DNG 9 1.970 1.970 1.970 -0.030 DOLLARAMA INC. DOL 75 63.020 62.710 62.990 +0.010 DUNDEE PRECIOUS METALS INC. DPM 25 2.940 2.660 2.660 -0.390 DREAM GLOBAL REIT DRG.UN 216 9.510 9.400 9.410 -0.180 DREAM UNLIMITED CORP. DRM 10 9.970 9.360 9.440 -0.500 DIRTT ENVIRONMENTAL SOLUTIONS LTD. DRT 38 5.820 5.760 5.800 -0.080 DESCARTES SYS DSG 23 19.060 18.570 19.020 +0.500 DEETHREE EXPLORATION LTD. DTX 69 6.740 6.460 6.490 -0.100 DRAGONWAVE INC. DWI 10 1.010 1.010 1.010 0.000 ENCANA CORP. ECA 1701 14.910 14.610 14.660 -0.080 ENERCARE INC. ECI 27 14.730 14.460 14.460 -0.370 ENDEAVOUR SILVER CORP. EDR 53 2.520 2.360 2.460 -0.110 ENDEAVOUR MINING CORPORATION EDV 915 0.620 0.590 0.590 -0.030 ELEMENT FINANCIAL CORPORATION EFN 149 16.330 16.090 16.200 -0.100 ENERFLEX LTD. EFX 6 15.360 15.310 15.360 +0.110 EAGLE ENERGY TRUST EGL.UN 9 2.620 2.560 2.570 -0.150 EASYHOME LTD. EH 3 22.120 22.100 22.120 +0.120 EXCHANGE INCOME CORPORATION EIF 3 21.760 21.620 21.630 -0.400 EXCHANGE INCOME CORP. 5.75% 31JAN16 EIF.DB.C 260 100.180 100.170 100.170 -0.330 EMPIRE INDUSTRIES INC EIL 5 0.120 0.120 0.120 +0.020 CANOE EIT INCOME FUND TRUST EIT.UN 10 12.360 12.360 12.360 -0.020 ELDORADO GOLD ELD 175 6.340 6.010 6.130 -0.260 EASTERN PLATINUM LIMITED ELR 23 1.520 1.520 1.520 -0.010 EMERA INCORPORATED EMA 45 41.440 40.710 40.930 -1.050 EMPIRE COMPANY LTD. CL.A NV EMP.A 18 93.040 92.190 92.880 -0.150 ENABLENCE TECH INC ENA 100 0.045 0.045 0.045 -0.010 ENBRIDGE INC ENB 109 59.260 58.490 59.110 +0.930 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 22 39.860 39.160 39.190 -0.610 EASTMAIN RES J ER 45 0.410 0.390 0.410 +0.085 ENERPLUS CORPORATION ERF 35 12.940 12.720 12.850 -0.060 ENSIGN ENERGY SERVICES INC. ESI 19 10.050 9.680 9.730 +0.020 ENGHOUSE SYSTEMS LTD. ESL 1 48.000 48.000 48.000 +1.900 ESSENTIAL ENERGY SERVICES LTD. ESN 17 1.290 1.280 1.280 -0.020 ESPIAL GROUP INC. ESP 127 2.990 2.910 2.940 +0.080 EVERTZ TECHNOLOGIES LIMITED ET 8 17.210 16.660 16.860 -0.430 EUROCONTROL TECHNICS GROUP INC. EUO 100 0.060 0.060 0.060 +0.010 EXTENDICARE INC. EXE 40 7.320 7.110 7.110 -0.120 FIRST CAPITAL REALTY INC. FCR 22 19.940 19.580 19.650 -0.340 FISSION URANIUM CORP. FCU 739 1.330 1.280 1.300 +0.010 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 15 664.010 661.790 663.850 +5.420 iSHARES CDN FIN MONTHLY INCOME ETF FIE 39 7.070 7.060 7.070 -0.020 FAIRFAX INDIA HOLDINGS CORP USD FIH.U 4 10.450 10.390 10.440 +0.100 FIRST QUANTUM J FM 580 15.200 14.950 15.070 -0.330 FRANCO-NEVADA CORPORATION FNV 30 62.890 61.240 61.920 -1.900 FIRST MAJESTIC SILVER CORP FR 37 7.130 6.780 6.960 -0.340 CANYON SERVICES GROUP INC. FRC 167 7.080 6.560 6.720 -0.190 FREEHOLD ROYALTIES LTD. FRU 14 18.260 17.760 17.760 -0.270 FIRSTSERVICE CORPORATION SV FSV 30 74.060 71.800 73.000 -1.690 FORTUNE MNRL J FT 80 0.090 0.090 0.090 -0.035 FINANCIAL 15 SPLIT CORP FTN 21 9.700 9.690 9.690 +0.230 FORTIS INC FTS 85 39.160 38.640 38.710 -1.080 FINNING INTL FTT 135 24.390 23.940 23.990 +0.290 FORTUNA SILVER MINES INC FVI 18 5.090 4.870 4.910 -0.330 GOLDCORP INC G 1567 25.300 23.960 24.110 -1.820 GREAT CANADIAN GAMING CORP GC 17 23.000 22.460 22.530 +0.530 GUARDIAN CAPITAL GROUP LTD. CL.A NV GCG.A 1 18.000 18.000 18.000 -0.020 GIBSON ENERGY INC. GEI 17 26.550 26.260 26.330 -0.570 GRAPHENE 3D LAB INC. GGG 5 0.780 0.780 0.780 +0.060 CGI GROUP INC. CL.A SV GIB.A 11 53.220 52.890 53.030 -0.270 GILDAN ACTIVEWEAR INC. GIL 15 75.660 74.470 75.010 -0.270 GMP CAPITAL INC. GMP 7 5.040 4.980 4.980 -0.210 GRANITE REIT GRT.UN 2 43.410 43.000 43.410 -0.130 GLUSKIN SHEFF + ASSOCIATES INC. GS 1 27.690 27.690 27.690 -0.550 GROUNDSTAR RES LTD GSA 200 0.040 0.040 0.040 0.000 GRAN TIERRA ENERGY INC GTE 53 3.430 3.330 3.400 +0.060 KNIGHT THERAPEUTICS INC. GUD 94 9.020 8.610 8.610 -0.220 GUYANA GOLDFIELDS INC GUY 47 3.070 2.970 3.070 -0.090 GREAT-WEST LIFECO INC GWO 45 35.170 34.620 35.130 +0.260 GEAR ENERGY LTD GXE 3 1.840 1.830 1.830 -0.070 GUESTLOGIX INC GXI 30 0.890 0.890 0.890 -0.020 HUDSON S BAY COMPANY HBC 37 27.490 27.150 27.170 -0.180 HUDBAY MINERALS INC. HBM 61 9.820 9.620 9.740 -0.020 HOME CAPITAL GROUP INC. HCG 13 43.300 42.800 42.920 -0.080 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 33 3.730 3.640 3.640 -0.100 HORIZONS ACTIVE FLOATING RATE BOND ETF C HFR 20 10.160 10.160 10.160 +0.010 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 1 5.990 5.990 5.990 -0.760 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 44 10.440 10.200 10.260 +0.040 HORIZON NORTH LOGISTICS HNL 14 2.260 2.230 2.240 -0.020 HORIZONS BETAPRO NYMEX NAT GAS BULL PLUS HNU 3 4.430 4.390 4.390 -0.010 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 794 11.670 10.990 11.350 +0.510 AMERICAN HOTEL INCOME PROPERTIES REIT LP HOT.UN 3 10.900 10.900 10.900 -0.140 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 978 8.640 8.180 8.400 -0.430 H & R REAL EST UN HR.UN 77 23.240 22.570 22.670 -0.930 HUSKY ENERGY INC. HSE 15 27.510 26.910 27.130 -0.430 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 804 4.660 4.550 4.640 +0.100 HORIZONS S&P/TSX 60 INDEX ETF HXT 28 28.220 27.960 27.960 -0.400 ITHACA ENERGY INC IAE 190 0.740 0.670 0.700 -0.040 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 8 42.240 41.840 42.200 +0.290 INDUSTRIAL ALLIANCE 5.9% PR SER F IAG.PR.F 2 25.990 25.990 25.990 +0.020 INTEGRA GOLD CORP. ICG 165 0.295 0.290 0.290 -0.020 ICO THERAPEUTICS INC ICO 820 0.035 0.035 0.035 0.000 INTACT FINANCIAL CORPORATION IFC 54 93.110 91.980 93.090 +1.290 INTERFOR CORPORATION IFP 43 20.000 19.410 19.600 -0.160 IGM FINANCIAL INC. IGM 7 44.170 43.850 44.160 +0.570 IMPERIAL METALS CORP. III 1 12.740 12.740 12.740 -0.330 INTERRENT REIT IIP.UN 50 6.300 6.300 6.300 -0.080 IAMGOLD CORP IMG 94 2.630 2.550 2.560 -0.160 IMPERIAL OIL IMO 61 47.400 46.740 47.010 -0.430 IONA ENERGY INC. INA 6340 0.010 0.010 0.010 0.000 INNERGEX RENEWABLE ENERGY INC. INE 48 11.860 11.610 11.730 -0.120 INNVEST REIT TRUST UNIT INN.UN 17 5.700 5.660 5.660 -0.070 INTER PIPELINE LTD. IPL 93 33.020 32.460 32.540 -0.540 THE INTERTAIN GROUP LIMITED IT 2 16.180 16.010 16.010 -0.070 THE INTERTAIN GROUP LIMITED SUBS RCPTS IT.R 2 16.000 16.000 16.000 0.000 INTERTAPE POLYMER ITP 11 18.770 18.590 18.650 -0.100 INZINC MINING LTD. IZN 90 0.120 0.120 0.120 +0.005 JUST ENERGY GROUP INC. JE 4 6.250 6.220 6.230 -0.040 KINROSS GOLD CORP K 860 3.330 3.150 3.160 -0.290 KAMINAK GOLD CORP KAM 1005 0.910 0.900 0.900 -0.010 KICKING HORSE ENERGY INC. KCK 1 3.000 3.000 3.000 -0.050 KLONDEX MINES LTD. KDX 10 2.480 2.420 2.440 -0.110 KELT EXPLORATION LTD. KEL 82 8.100 7.810 7.870 -0.320 KEYERA CORP. KEY 6 84.680 82.520 82.720 -1.940 KIRKLAND LAKE GOLD INC. KGI 40 5.040 4.800 4.800 -0.340 STELLAR BIOTECHNOLOGIES INC. KLH 14 1.120 1.110 1.120 -0.020 KILLAM PROPERTIES INC. KMP 6 10.750 10.640 10.640 -0.190 LOBLAW COMPANIES LIMITED L 122 61.590 61.150 61.520 -0.760 LAURENTIAN BANK LB 4 48.490 48.060 48.350 -0.490 LEGACY OIL AND GAS INC. LEG 4328 2.100 1.930 1.970 -0.030 LUNA GOLD CORP LGC 65 0.300 0.300 0.300 -0.095 LABRADOR IRON ORE ROYALTY CORPORATION LIF 72 16.840 16.180 16.200 -0.760 LIQUOR STORES N.A. LTD. LIQ 3 14.410 14.410 14.410 +0.120 LAKELAND RESOURCES INC. LK 260 0.055 0.055 0.055 -0.010 LINAMAR CORP LNR 81 76.000 73.240 75.570 +1.160 LONG RUN EXPLORATION LTD LRE 581 0.990 0.950 0.950 -0.050 LAKE SHORE GOLD CORP. LSG 4064 1.100 1.030 1.070 -0.030 LIGHTSTREAM RESOURCES LTD. LTS 2946 1.120 1.020 1.070 +0.020 LUCARA DIAMOND CORP LUC 986 1.950 1.900 1.940 +0.010 LUNDIN MINING CORP. LUN 1108 5.150 5.050 5.080 -0.150 LEISUREWORLD SENIOR CARE CORP LW 6 14.910 14.780 14.840 -0.310 LYDIAN INTERNATIONAL LTD LYD 290 0.550 0.550 0.550 +0.020 MAG SILVER CORP. MAG 6 8.260 8.220 8.250 -0.270 MANITOBA TELECOM MBT 49 24.610 24.410 24.510 -0.260 MCW ENERGY GROUP LIMITED MCW 5 0.700 0.700 0.700 -0.180 MACDONALD DETTWILER MDA 9 99.350 96.880 97.000 -3.450 MAJOR DRILLING GRP MDI 53 6.410 6.330 6.370 -0.070 MEG ENERGY CORP. MEG 128 20.880 20.190 20.330 -0.470 MANULIFE FIN MFC 313 21.780 21.550 21.750 +0.490 MANULIFE FNL CORP CL 1 SERIES 15 MFC.PR.L 3 24.240 24.230 24.230 -0.170 MAPLE LEAF FOODS MFI 36 22.230 21.750 21.780 -0.630 MAGNA INTERNATIONAL INC. COMMON MG 21 135.120 133.460 133.460 -0.680 GENWORTH MI CANADA INC. MIC 14 30.350 30.200 30.350 +0.080 MEDMIRA INC MIR 90 0.040 0.040 0.040 -0.010 MINERAL MOUNTAIN RESOURCES LTD. MMV 350 0.030 0.030 0.030 0.000 MONUMENT MINING LTD MMY 10 0.090 0.090 0.090 -0.025 MITEL NETWORKS CORPORATION MNW 3 12.240 12.190 12.240 +0.080 NORTHWEST INTER HEALTHCARE PROPE REIT MOB.UN 50 1.990 1.980 1.980 -0.020 MOUNTAIN PROV J MPV 3 4.670 4.580 4.670 +0.160 MARTINREA INTERNATIONAL INC. MRE 50 12.890 12.530 12.780 +0.140 MORGUARD N.A. RESIDENTIAL REIT MRG.UN 32 10.260 10.210 10.240 -0.070 MORGUARD UN MRT.UN 7 17.750 17.520 17.520 -0.280 METRO INC. MRU 74 34.810 34.280 34.500 -0.430 MORNEAU SHEPELL INC. MSI 7 17.020 16.700 16.730 -0.240 MERUS LABS INTERNATIONAL INC. MSL 27 2.670 2.660 2.670 -0.050 MILESTONE APARTMENTS REIT MST.UN 60 13.690 13.480 13.510 -0.310 MULLEN GROUP LTD. MTL 63 21.250 20.720 20.750 -0.470 MCEWEN MINING INC. MUX 221 1.280 1.270 1.270 -0.060 METHANEX CORP MX 14 70.300 68.390 68.800 -0.650 NATIONAL BANK OF CANADA NA 72 47.650 47.100 47.510 -0.100 NEWALTA CORPORATION NAL 43 15.740 15.410 15.560 +0.120 NORTH ARROW MINERALS INC NAR 5 0.780 0.780 0.780 +0.250 NIOCORP DEVELOPMENTS LTD. NB 210 1.110 1.060 1.100 +0.180 NORBORD INC. NBD 46 27.300 26.200 26.410 -0.100 NORTHERN BLIZZARD RES. INC. NBZ 11 8.250 8.110 8.210 -0.110 NEW FLYER INDUSTIRES INC. NFI 14 13.900 13.570 13.580 -0.470 NEW FLYER IND. INC. 6.25% 30JUN17 NFI.DB.U 10 115.000 115.000 115.000 +1.000 NOVAGOLD RES INC. NG 28 4.250 4.050 4.110 -0.210 NEW GOLD INC. NGD 139 4.540 4.330 4.420 -0.240 NOBILIS HEALTH CORP. NHC 16 5.510 5.420 5.480 +0.030 NORANDA INCOME FUND NIF.UN 6 3.010 3.000 3.010 +0.040 NIKO RES NKO 20 0.530 0.530 0.530 -0.020 NEULION INC. NLN 503 1.120 1.000 1.070 -0.030 NOVX21 INC. NOV 270 0.060 0.060 0.060 +0.005 VANC PHARMACEUTICALS INC. NPH 90 0.430 0.425 0.430 +0.055 NORTHLAND POWER INC. NPI 65 17.090 16.760 16.790 0.000 NORTHLAND POWER INC. 4.75% 30JUN20 NPI.DB.C 2310 102.600 102.500 102.550 0.000 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 6 24.570 24.050 24.570 -0.120 NEVSUN RES J NSU 11 4.430 4.350 4.400 +0.050 NUVISTA ENERGY LTD. NVA 23 8.310 7.980 8.270 -0.180 THE NORTH WEST COMPANY INC. NWC 2 25.230 25.230 25.230 -0.260 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 6 9.880 9.700 9.720 -0.270 NATCORE TECHNOLOGY INC. NXT 40 0.680 0.680 0.680 -0.100 NYX GAMING GROUP LIMITED NYX 37 4.630 4.420 4.450 -0.140 CONVERTIBLE DEBENTURES INCOME FUND OCV.UN 5 8.390 8.390 8.390 +0.040 ONEX CORPORATION SV OCX 35 72.140 71.310 72.100 +0.760 OCEANAGOLD CORP. OGC 189 2.250 2.200 2.210 -0.100 OSISKO GOLD ROYALTIES LTD. OR 205 17.290 16.610 16.990 -0.940 ORBITE ALUMINAE INC. ORT 5 0.290 0.290 0.290 -0.015 OPEN TEXT CORP OTC 39 72.030 71.060 71.600 -0.420 PRIMERO MINING CORP. P 1449 4.090 3.900 3.950 -0.280 PAN AMERICAN J PAA 17 11.590 11.390 11.500 -0.330 PRECISION DRILLING CORPORATION PD 256 7.780 7.620 7.720 +0.100 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 6 35.270 35.130 35.270 -0.020 PREMIER GOLD MINES LTD. PG 369 2.450 2.350 2.410 -0.130 PENGROWTH ENERGY CORPORATION PGF 80 4.010 3.840 3.850 -0.110 PATIENT HOME MONITORING CORP. PHM 609 1.160 1.140 1.160 +0.020 PHX ENERGY SERVICES CORP. PHX 6 7.160 7.060 7.100 +0.090 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 10 26.770 26.510 26.530 -0.010 PARKLAND FUEL CORPORATION PKI 18 23.320 23.190 23.320 +0.030 PILOT GOLD INC. PLG 9 0.940 0.940 0.940 -0.140 PROMETIC LIFE SCIENCES INC. PLI 712 2.650 2.570 2.600 -0.040 PARALLEL ENERGY TRUST 6.50% 30JUN17 PLT.DB 60 47.000 47.000 47.000 +1.000 PLAZA RETAIL REIT PLZ.UN 2 4.500 4.490 4.490 -0.100 PETROMANAS ENERGY INC. PMI 40 0.070 0.070 0.070 +0.010 PINECLIFF ENERGY INC. PNE 23 1.500 1.430 1.430 -0.080 PINETREE CAPITAL LTD PNP 5 0.185 0.185 0.185 +0.005 PANORIENT ENERGY CORP. POE 38 1.510 1.500 1.500 -0.020 POTASH CORPORATION OF SASKATCHEWAN INC POT 67 43.130 42.600 42.750 -0.300 PARAMOUNT RESOURCES LTD. POU 409 33.000 29.240 32.830 +1.660 POWER CORPORATION OF CANADA SV POW 191 33.330 32.620 32.780 -0.670 POWER CORP A PR POW.PR.A 1 25.500 25.500 25.500 -0.050 PEMBINA PIPELINE CORPORATION PPL 6 40.600 40.190 40.530 -0.440 PAINTED PONY PETROLEUM LTD. PPY 84 6.970 6.650 6.680 -0.060 PACIFIC RUBIALES ENERGY CORP PRE 984 3.610 3.430 3.440 -0.160 PRECIPITATE GOLD CORP. PRG 95 0.170 0.170 0.170 0.000 POWERSHARES 1-5 LAD INVT GR CORP BD ETF PSB 3 19.550 19.550 19.550 -0.030 PULSE SEISMIC INC. PSD 5 3.160 3.160 3.160 -0.070 PERFORMANCE SPORTS GROUP LTD PSG 15 24.410 24.130 24.130 -0.350 PASON SYSTEMS INC. PSI 99 19.370 18.940 19.080 +0.120 PRAIRIESKY ROYALTY LTD. PSK 42 31.250 29.980 30.400 -0.910 POET TECHNOLOGIES INC. PTK 26 1.510 1.470 1.470 -0.070 PRETIUM RESOURCES INC. PVG 8 6.990 6.740 6.800 -0.210 POWER FINANCIAL CORP. PWF 70 37.050 36.320 36.460 -0.290 POWER FINANCIAL CORP. 5.8% PR SER O PWF.PR.O 10 26.250 26.250 26.250 +0.060 PENN WEST PETROLEUM LTD. PWT 1879 2.250 2.130 2.200 -0.100 PAREX RESOURCES INC. PXT 44 8.090 8.010 8.060 -0.060 BLACKPEARL RESOURCES INC. PXX 270 0.910 0.910 0.910 0.000 PIZZA PIZZA ROYALTY CORP. PZA 4 14.900 14.800 14.800 0.000 QUEBECOR INC. CL.B SV QBR.B 54 33.150 32.890 32.890 0.000 RESTAURANT BRANDS INTL INC. QSR 3 51.750 51.390 51.600 -1.310 ROMARCO MINERALS INC. R 1410 0.520 0.485 0.495 -0.025 RITCHIE BROS AUCTIONEERS INC. RBA 161 31.990 31.660 31.820 +0.250 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 37 44.090 43.560 43.650 -0.020 ROCK ENERGY INC. RE 5 2.260 2.260 2.260 -0.100 CDN REAL ESTATE UN REF.UN 46 46.130 45.180 45.180 -1.260 RIOCAN REIT PR SERIES A REI.PR.A 3 21.560 21.560 21.560 +0.100 RIOCAN REAL EST UN REI.UN 341 28.250 27.480 27.620 -0.770 REKO INTL GROUP REK 10 3.470 3.470 3.470 -0.020 RARE ELEMENT RESOURCES LTD RES 5 0.980 0.980 0.980 -0.090 REITMANS CANADA LTD. CL.A NV RET.A 15 6.430 6.230 6.250 -0.190 ROYAL GOLD J RGL 5 79.980 79.520 79.740 -10.820 RICHMONT MINES RIC 146 4.080 3.820 3.880 -0.200 RIO ALTO MINING LIMITED RIO 352 3.700 3.500 3.530 -0.170 REDKNEE SOLUTIONS INC. RKN 18 3.900 3.840 3.850 -0.090 REGAL LIFESTYLE COMMUNITIES INC. RLC 14 9.000 9.000 9.000 -0.040 ROCKY MOUNTAIN DEALERSHIPS INC. RME 5 8.900 8.900 8.900 +0.140 RETROCOM REIT RMM.UN 92 4.030 4.000 4.010 -0.030 RMP ENERGY INC. RMP 161 4.350 4.160 4.210 -0.180 RUBICON MINERALS CORP. RMX 122 1.330 1.310 1.310 -0.060 TRANSALTA RENEWABLES INC. RNW 7 13.140 13.010 13.140 0.000 ROXGOLD INC. ROG 10 0.550 0.550 0.550 -0.030 ROUTE1 INC ROI 300 0.035 0.035 0.035 -0.005 RONA INC. RON 39 15.650 15.400 15.610 +0.250 RICHARDS PACKAGING INCOME FUND RPI.UN 1 16.200 16.200 16.200 +0.390 RAGING RIVER EXPLORATION INC. RRX 188 8.310 7.970 7.990 -0.300 ROGERS SUGAR INC. RSI 193 4.790 4.720 4.780 +0.050 ARTEK EXPLORATION LTD. RTK 28 2.720 2.650 2.650 -0.100 PURE MULTI-FAMILY REIT LP RUF.UN 9 6.330 6.310 6.310 +0.060 RUSSEL METALS RUS 29 24.700 23.950 24.230 -0.100 ROYAL BANK OF CANADA RY 101 77.380 76.900 77.020 -0.190 RBC 5 YR RESET PR SERIES BB RY.PR.H 7 24.940 24.940 24.940 0.000 ROYAL BANK OF CDA PR SERIES BD RY.PR.J 10 25.020 25.020 25.020 0.000 SHERRITT INTL RV S 89 2.280 2.250 2.250 -0.050 SAPUTO INC. SAP 70 36.610 35.880 36.070 -0.930 ST. ANDREW GOLDFIELDS LTD. SAS 5 0.280 0.280 0.280 -0.005 SEARS CANADA INC SCC 1 11.930 11.930 11.930 -0.370 SHAWCOR LTD SCL 33 35.550 34.890 34.890 -1.020 SPROTT RESOURCE CORP SCP 376 1.250 1.160 1.180 -0.080 SEABRIDGE GOLD INC. SEA 3 8.730 8.590 8.730 -0.210 SECURE ENERGY SERVICES INC. SES 191 15.680 15.220 15.330 -0.120 SURGE ENERGY INC. SGY 586 3.190 3.120 3.160 0.000 SPROTT INC SII 43 2.610 2.540 2.560 -0.100 STELLA JONES INC SJ 3 37.910 37.760 37.760 -0.190 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 24 28.970 28.800 28.920 -0.110 STRIKER EXPLORATION CORP. SKX 9 1.950 1.950 1.950 0.000 SUN LIFE FINANCIAL INC. SLF 109 40.260 39.520 39.610 +0.340 SILVER WHEATON CORP. SLW 303 24.340 23.690 23.770 -0.750 SEMAFO J SMF 139 3.590 3.410 3.470 -0.170 SNC-LAVALIN SV SNC 45 37.410 36.330 36.730 -0.400 SUNOPTA INC. SOY 3 12.160 12.160 12.160 +0.260 SUPERIOR PLUS CORP. SPB 31 13.600 13.460 13.560 +0.010 SPARTAN ENERGY CORP. SPE 1238 2.970 2.840 2.850 -0.070 SCORPIO MINING CORP. SPM 10 0.180 0.180 0.180 -0.010 SANDSTORM GOLD LTD. SSL 39 3.850 3.700 3.750 -0.190 SILVER STANDARD RES INC. SSO 43 5.740 5.590 5.720 -0.120 STUDENT TRANSPORTATION INC. COMMON STB 110 7.140 7.070 7.140 +0.030 STUDENT TRANSPORT. INC. 6.25% 30JUN18 STB.DB.U 160 100.850 100.610 100.610 -0.230 STANTEC INC STN 49 32.070 31.680 32.070 +0.360 SUNCOR ENERGY INC. SU 47 37.200 36.820 36.850 -0.330 SANDVINE CORPORATION SVC 207 3.690 3.680 3.680 0.000 SILVERCORP METALS INC. SVM 1 1.530 1.530 1.530 -0.070 SAVANNA ENERGY SERVICES CORP SVY 91 2.390 2.260 2.390 +0.050 SIERRA WIRELESS SW 23 45.430 44.100 44.380 -1.050 TELUS CORPORATION T 179 43.580 43.250 43.390 -0.530 TRANSALTA CORPORATION TA 33 11.650 11.440 11.640 +0.270 TWIN BUTTE ENERGY LTD. TBE 470 0.910 0.900 0.910 +0.020 TECK RESOURCES LTD. CL.B SV TCK.B 320 18.700 18.000 18.100 -0.690 TRANSCONTINENTAL INC. CL A SV TCL.A 74 16.770 16.500 16.650 -0.270 THOMPSON CREEK METALS COMPANY TCM 42 1.640 1.540 1.550 -0.100 TRICON CAPITAL GROUP INC. TCN 31 9.700 9.540 9.550 -0.190 TRICAN WELL TCW 254 4.340 4.000 4.180 -0.100 TORONTO-DOMINION BANK TD 15 54.150 53.970 54.150 -0.060 TD BANK CLASS A PR SER R TD.PR.R 2 25.800 25.800 25.800 0.000 TRINIDAD DRILLING LTD. TDG 619 4.110 3.920 4.060 -0.050 TOSCANA ENERGY INCOME CORPORATION TEI 1 10.750 10.750 10.750 -0.110 TRILOGY ENERGY CORP. TET 321 7.260 6.930 7.140 +0.140 TRANSFORCE INC. TFI 23 30.820 30.290 30.290 0.000 TRANSGLOBE J TGL 3 3.810 3.770 3.780 0.000 TAHOE RESOURCES INC. THO 42 16.170 15.580 15.710 -0.520 TOROMONT IND TIH 7 31.760 31.290 31.340 -0.270 TASEKO MINES LTD. TKO 48 1.010 1.010 1.010 -0.030 TALISMAN ENERGY INC. TLM 868 9.760 9.730 9.750 +0.060 THERALASE TECHNOLOGIES INC TLT 50 0.360 0.360 0.360 -0.010 TIMMINS GOLD CORP TMM 867 1.010 0.990 1.000 -0.020 TAYLOR N.A. EQUITY OPPORT. FUND TOF.UN 10 11.920 11.920 11.920 +0.330 TORC OIL & GAS LTD. TOG 93 10.630 9.680 10.170 +0.010 TSO3 INC TOS 170 1.340 1.250 1.340 +0.180 TOTAL ENERGY SERVICES INC. TOT 2 14.010 13.990 14.010 -0.060 TOURMALINE OIL CORP. TOU 3 38.360 38.200 38.360 -0.120 TEMPLE HOTELS INC. TPH 26 2.610 2.600 2.600 -0.010 THOMSON REUTERS CORP. TRI 79 49.810 49.000 49.290 -0.630 TRIMEL PHARMACEUTICALS CORPORATION TRL 5 0.760 0.760 0.760 +0.070 TRANSCANADA CORPORATION TRP 31 55.510 54.640 54.830 -0.780 TURQUOISE HILL RESOURCES LTD. TRQ 30 3.990 3.930 3.960 +0.050 TRES OR RESOURCES LTD TRS 20 0.010 0.010 0.010 -0.005 TRANSAT A.T. INC. CLASS B TRZ.B 14 6.920 6.760 6.760 -0.240 TORSTAR CORP. CL. B NV TS.B 2 6.590 6.480 6.480 -0.680 TELESTA THERAPEUTICS INC. TST 20 0.350 0.350 0.350 -0.020 TREVALI MINING CORPORATION TV 100 1.130 1.090 1.100 -0.050 TAMARACK VALLEY ENERGY LTD. TVE 2 4.140 4.130 4.130 -0.110 TOREX GOLD RESOURCES INC. TXG 3441 1.110 1.060 1.090 -0.020 URANIUM PARTICIPATION CORP. U 7 5.670 5.580 5.590 -0.050 UCORE RARE METALS INC. UCU 5 0.275 0.275 0.275 -0.025 DOMTAR CORPORATION UFS 4 57.460 54.980 57.460 +3.030 UNIGOLD INCORPORATED UGD 180 0.010 0.010 0.010 -0.005 UNI SELECT INC UNS 3 40.800 40.780 40.780 +0.040 UR-ENERGY INC. URE 2 1.290 1.290 1.290 +0.090 U3O8 CORP UWE 240 0.035 0.035 0.035 0.000 VERMILION ENERGY INC. VET 5 55.560 54.620 54.620 -0.490 SEVEN GENERATIONS ENERGY LTD. VII 14 17.840 17.520 17.520 -0.440 ASTON HILL VIP INCOME FUND VIP.UN 16 9.940 9.940 9.940 -0.070 VICTORIA GOLD CORP VIT 10 0.185 0.185 0.185 -0.010 5N PLUS INC. VNP 52 2.320 2.270 2.300 +0.010 VALENER INC. VNR 3 17.700 17.520 17.590 -0.120 VALEANT PHARMACEUTICALS INTL INC. VRX 28 257.360 250.390 250.390 -4.760 VERESEN INC. VSN 79 15.130 14.720 14.760 -0.310 WHISTLER BLACKCOMB HOLDINGS INC. WB 6 20.010 19.960 20.010 -0.050 WHITECAP RESOURCES INC. WCP 651 14.270 13.980 14.190 -0.060 WESTERN FOREST PRODUCTS INC. WEF 696 2.080 2.000 2.000 -0.080 WEST FRASER TIMBER WFT 288 68.750 65.430 65.430 -1.810 WI-LAN INC WIN 36 3.240 3.230 3.240 +0.020 WESTJET AIRLINES LTD. WJA 45 30.300 29.700 29.740 -0.490 WAJAX CORP WJX 3 25.720 25.380 25.380 +0.530 GEORGE WESTON LIMITED WN 85 104.330 99.680 100.410 -3.970 WINPAK LTD WPK 1 38.920 38.920 38.920 +0.490 WESTPORT INNOV WPT 12 6.540 6.470 6.510 -0.170 WESTERN POTASH CORPORATION WPX 10 0.215 0.215 0.215 -0.020 WESTERN ENERGY SVCS CORP WRG 13 6.000 5.840 6.000 -0.040 WSP GLOBAL INC. WSP 14 37.750 37.430 37.630 -0.220 WESTSHORE TERMINALS INVESTMENT CORP. WTE 3 31.970 31.770 31.780 -0.050 TMX GROUP LIMITED X 2 52.820 52.750 52.750 +0.550 iSHARES S&P/TSX CAPPED ENERGY INDEX ETF XEG 18 14.140 13.840 13.910 -0.180 iSHARES FLOATING RATE INDEX ETF XFR 10 20.150 20.150 20.150 +0.030 iSHARES S&P/TSX GLOBAL GOLD INDEX ETF XGD 454 10.430 10.050 10.050 -0.690 iSHARES CORE S&P/TSX CAPPED COMP IND ETF XIC 104 24.020 23.730 23.770 -0.340 iSHARES S&P/TSX CAPPED INFO TECH INDEX E XIT 157 12.980 12.980 12.980 -0.010 iSHARES S&P/TSX 60 INDEX ETF XIU 514 22.380 22.020 22.080 -0.220 iSHARES S&P/TSX CAPPED REIT INDEX ETF XRE 10 16.790 16.780 16.780 -0.350 SIRIUS XM CANADA HOLDINGS INC. SV XSR 4 6.060 6.020 6.020 -0.080 EXCO TECH XTC 1 14.900 14.900 14.900 -0.440 YELLOW PAGES LIMITED Y 6 16.060 16.010 16.010 -0.290 MACUSANI YELLOWCAKE INC YEL 10 0.045 0.045 0.045 0.000 YANGARRA RESOURCES LTD. YGR 13 1.480 1.410 1.410 -0.120 YAMANA GOLD INC YRI 531 5.010 4.720 4.720 -0.380 ZCL COMPOSITES ZCL 7 6.430 6.300 6.430 +0.510 BMO S&P/TSX CAPPED COMPOSITE INDEX ETF ZCN 1 20.360 20.360 20.360 -0.130 BMO CANADIAN DIVIDEND ETF ZDV 134 17.380 17.240 17.270 -0.160 BMO S&P/TSX EQUAL WEIGHT BANKS INDEX ETF ZEB 17 22.480 22.410 22.460 -0.050 BMO S&P/TSX LADDERED PREF SHARE IND ETF ZPR 42 12.940 12.920 12.920 +0.010 Trades: 25,706 Total Volume: 10,005,969 Total Value: $71,626,798 Advanced: 118 Declined: 397 Unchanged: 3,792 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.