Pure Trading Daily Market Summary March 10 2015 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDTL REAL ESTATE TR AAR.UN 262 4.780 4.660 4.700 -0.090 ADVANTAGE OIL & GAS LTD. AAV 265 6.540 6.410 6.490 0.000 ABSOLUTE SOFTWARE CORP. ABT 29 9.790 9.680 9.700 -0.350 BARRICK GOLD CORPORATION ABX 74 13.790 13.470 13.570 -0.020 AIR CANADA AC 65 12.230 12.080 12.200 -0.070 AMICA MATURE ACC 6 7.390 7.380 7.390 -0.060 ATCO LTD. CL.I NV ACO.X 28 47.360 46.880 47.100 0.000 AUTOCANADA INC. ACQ 18 42.310 41.910 41.980 -0.520 ALARIS ROYALTY CORP AD 15 33.110 32.120 32.230 -1.120 DIAGNOS INC ADK 170 0.040 0.040 0.040 0.000 AGNICO EAGLE MINES LIMITED AEM 45 35.700 34.500 34.820 -0.020 ARGENT ENERGY TRUST 6.5% 31DEC18 AET.DB.A 70 30.000 30.000 30.000 -1.000 ACTIVENERGY INCOME FUND AEU.UN 4 6.080 6.080 6.080 +0.070 ALPHA EXPLORATION INC. AEX 100 0.035 0.035 0.035 -0.045 AG GROWTH INTERNATIONAL INC. AFN 2 57.480 57.290 57.480 +0.480 AGF MANAGEMENT LTD. CL.B NV AGF.B 79 7.870 7.610 7.610 -0.300 ALAMOS GOLD INC. AGI 89 7.050 6.760 6.850 -0.260 AGRIUM INC AGU 19 139.820 138.500 139.800 -0.960 ALTUS GROUP LIMITED AIF 2 21.000 21.000 21.000 +0.040 AIMIA INC. AIM 88 13.140 12.890 13.090 +0.180 ASANKO GOLD INC. AKG 59 1.660 1.610 1.640 -0.020 ALTAGAS LTD. ALA 16 43.080 42.200 42.480 -0.820 ALTAGAS LTD 5 YR PR SER A ALA.PR.A 4 21.060 21.060 21.060 -0.040 ALTAGAS LTD. 5 YR RESET PR SERIES G ALA.PR.G 4 25.610 25.610 25.610 +0.040 ALTAGAS LTD. PR SERIES C USD ALA.PR.U 10 24.900 24.900 24.900 -0.200 ALLBANC SPLIT CORP. II CL B PR SER 1 ALB.PR.B 7 22.000 22.000 22.000 +0.110 ALABAMA GRAPHITE CORP. ALP 675 0.180 0.175 0.180 +0.025 ALTIUS MINERALS CORP. ALS 5 11.990 11.910 11.970 -0.040 AUTOMODULAR CORPORATION AM 62 2.260 2.250 2.250 -0.010 AINSWORTH LUMBER CO. LTD ANS 36 3.400 3.370 3.380 -0.080 ALLIED NEVADA GOLD CORP ANV 200 0.250 0.250 0.250 -0.950 AFRICA OIL CORP AOI 31 2.410 2.350 2.380 -0.070 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 23 38.230 37.810 37.980 -0.150 ALGONQUIN POWER & UTILITIES CORP. AQN 198 9.020 8.500 8.980 +0.420 ARGONAUT GOLD INC. AR 268 1.590 1.490 1.490 -0.110 AECON GROUP INC ARE 21 10.270 10.100 10.200 -0.170 ARCAN RESOURCES LTD ARN 1060 0.055 0.050 0.050 -0.010 ARC RESOURCES LTD. ARX 85 22.560 22.010 22.180 -0.200 ATHABASCA NUCLEAR CORP ASC 50 0.040 0.040 0.040 -0.085 ALACER GOLD CORP. ASR 161 2.490 2.310 2.340 -0.140 ATS AUTOMATION ATA 16 13.650 13.490 13.570 -0.120 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 186 47.180 46.360 46.410 -1.600 ANTIBE THERAPEUTICS INC. ATE 5 0.215 0.215 0.215 +0.115 ATHABASCA OIL CORPORATION ATH 989 1.930 1.810 1.840 -0.090 AURICO GOLD INC. AUQ 95 3.630 3.290 3.330 -0.280 AVIGILON CORPORATION AVO 14 20.060 19.370 19.400 -0.270 A&W REVENUE ROYALTIES INCOME FUND AW.UN 1 28.240 28.240 28.240 -0.510 ARTIS REIT AX.UN 96 14.640 14.490 14.560 -0.030 ANDERSON ENERGY INC. 7.50% 31JAN16 AXL.DB 40 65.000 65.000 65.000 -0.250 AXIA NETMEDIA J AXX 2 3.130 3.130 3.130 -0.150 AMAYA INC. AYA 10 32.160 31.460 31.870 -0.370 BANRO CORP. BAA 225 0.200 0.200 0.200 -0.015 BADGER DAYLIGHTING LTD. BAD 12 22.410 22.290 22.340 -0.480 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 25 67.650 67.410 67.420 -0.410 BLACKBERRY LIMITED BB 322 12.390 12.050 12.390 -0.030 BOMBARDIER INC. CL. A MV BBD.A 5 2.550 2.550 2.550 +0.060 BOMBARDIER INC. CL. B SV BBD.B 1759 2.370 2.330 2.350 -0.020 BOMBARDIER INC. SUBS. RECEIPTS BBD.R 1471 2.340 2.320 2.330 -0.030 BLACKBIRD ENERGY INC. BBI 110 0.300 0.300 0.300 0.000 COTT CORP BCB 9 12.130 12.020 12.100 -0.090 BCE INC. BCE 23 53.410 53.150 53.310 -0.390 BCE INC. CUMUL REDEEM FIRST PR SER AD BCE.PR.D 4 19.100 19.100 19.100 +0.050 BEAR CREEK MINING CORP BCM 155 1.210 1.210 1.210 -0.110 BLACK DIAMOND GROUP LIMITED BDI 28 13.390 12.510 12.640 -0.940 BIRD CONSTRUCTION INC. BDT 12 11.290 10.700 10.900 -0.450 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 41 59.030 58.750 58.800 -0.200 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 6 37.640 36.850 37.250 -0.620 BIG 8 SPLIT INC. D CAPITAL SHARES BIG.D 10 11.160 11.160 11.160 +0.070 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 36 36.000 35.850 35.980 -0.050 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 1 54.000 54.000 54.000 -0.050 BIRCHCLIFF ENERGY LTD. BIR 16 6.370 6.260 6.280 -0.080 CANADIAN BANC CORP. PR. BK.PR.A 34 10.400 10.370 10.370 -0.010 BLACK IRON INC. BKI 910 0.030 0.030 0.030 -0.005 BNK PETROLEUM INC. BKX 5 0.520 0.520 0.520 -0.150 BORALEX INC. BLX 1 13.230 13.230 13.230 -0.020 BANK OF MONTREAL BMO 10 75.030 74.980 75.030 -1.160 BONTERRA ENERGY CORP. BNE 71 37.700 36.940 37.210 -0.530 BANKERS PETROLEUM LTD. BNK 704 2.710 2.580 2.580 -0.200 BONAVISTA ENERGY CORPORATION BNP 77 6.440 6.190 6.200 -0.310 BANK OF NOVA SCOTIA BNS 29 63.350 62.670 62.670 -1.910 AIRBOSS AMERICA J BOS 2 14.140 14.020 14.020 -0.080 BOSTON PIZZA ROYALTIES INCOME FUND BPF.UN 3 22.970 22.530 22.530 -0.320 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 3 29.800 29.800 29.800 -0.030 BIOTEQ ENVIRONMENTAL TECHNOLOGIES BQE 100 0.035 0.035 0.035 0.000 BRI-CHEM CORP BRY 40 0.600 0.600 0.600 -0.230 BTB REIT BTB.UN 35 4.750 4.720 4.730 -0.080 BAYTEX ENERGY CORP. BTE 95 18.100 17.800 17.800 -0.530 B2GOLD CORP. BTO 536 1.920 1.810 1.860 -0.010 BELLATRIX EXPLORATION LTD BXE 129 3.630 3.490 3.490 -0.160 CAE INC CAE 26 14.850 14.610 14.630 +0.010 CANAM GROUP INC. CAM 23 12.380 12.220 12.270 -0.130 CDN APARTMENT UN CAR.UN 28 27.670 27.490 27.570 -0.280 CASCADES INC CAS 6 7.950 7.900 7.900 -0.120 CALLIDUS CAPITAL CORPORATION CBL 898 17.240 16.750 17.150 +0.610 iSHARES 1-5 YEAR LADD CORP BND IN ETF CBO 115 19.710 19.710 19.710 0.000 COGECO CABLE INC. SV CCA 33 72.580 72.110 72.560 -0.020 CCL INDUSTRIES INC. CL. B NV CCL.B 20 142.030 140.970 141.370 +0.680 CANARC RES J CCM 260 0.035 0.030 0.030 +0.005 CAMECO CORP CCO 34 18.240 17.600 17.710 -0.510 CATAMARAN CORPORATION CCT 33 61.830 60.310 61.700 +0.810 CANELSON DRILLING INC CDI 51 4.040 3.810 3.810 -0.190 COM DEV INTL CDV 102 4.440 4.390 4.400 +0.010 CENTAMIN PLC. CEE 155 1.050 1.010 1.010 -0.210 CENTRAL FUND OF CANADA LTD. CL.A NV CEF.A 13 14.550 14.460 14.480 -0.020 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 190 6.120 5.670 5.740 -0.300 CANACCORD GENUITY GROUP INC. CF 83 6.600 6.450 6.450 -0.220 CANFOR CORP CFP 69 25.940 25.400 25.690 -0.990 CALFRAC WELL SERVICES LTD. CFW 95 8.000 7.760 7.890 -0.150 CANFOR PULP PRODUCTS INC. CFX 9 14.590 14.560 14.570 -0.830 CHANGFENG ENERGY INC CFY 25 0.360 0.360 0.360 0.000 CENTERRA GOLD INC. CG 129 5.460 5.040 5.110 -0.210 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 180 1.510 1.420 1.490 -0.020 COGECO INC. SV CGO 5 60.670 59.370 60.660 +0.910 CINEPLEX INC. CGX 12 50.000 49.640 49.660 -0.560 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 77 21.050 20.780 20.780 -0.220 CHOICE PROPERTIES REIT CHP.UN 26 11.430 11.310 11.330 -0.140 CHORUS AVIATION INC. CL B CHR.B 49 5.500 5.470 5.490 +0.010 CI FINANCIAL CORP. CIX 23 35.090 34.860 34.860 -0.420 CARDINAL ENERGY LTD. CJ 38 14.320 13.790 13.900 -0.470 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 20 22.130 21.750 22.090 +0.030 iSHARES 1-5 YEAR LADDERED GOV BD IN ETF CLF 12 19.440 19.440 19.440 +0.010 CLEARWATER SEAFOODS INCORPORATED CLR 3 13.100 13.010 13.100 -0.390 CELESTICA INC SV CLS 12 14.550 14.420 14.420 -0.200 CANADIAN IMPERIAL BANK OF COMMERCE CM 32 92.300 91.480 92.020 -2.340 CDN IMP BANK OF COM. CL. A PR. SER 29 CM.PR.G 49 25.280 25.280 25.280 0.000 COMPUTER MODELLING GROUP LTD CMG 9 12.110 11.710 11.710 -0.530 CANACOL ENERGY LTD CNE 84 2.560 2.350 2.390 -0.230 CONTINENTAL GOLD LIMITED CNL 49 1.940 1.760 1.760 -0.160 CDN NATURAL RES CNQ 209 36.650 36.150 36.390 -0.330 CANADIAN NATIONAL RAILWAY CO. CNR 223 84.090 83.350 83.680 -1.100 CALLINEX MINES INC. CNX 150 0.380 0.380 0.380 +0.040 CORO MINING CORP. COP 240 0.025 0.025 0.025 -0.005 ROOSTER ENERGY LTD COQ 180 0.060 0.060 0.060 0.000 CANADIAN OIL SANDS LIMITED COS 271 9.700 9.180 9.180 -0.690 CANADIAN PACIFIC RAILWAY LIMITED CP 16 233.360 232.250 232.740 -1.410 CRESCENT POINT ENERGY CORP. CPG 181 27.990 27.320 27.670 -0.430 CIPHER PHARMACEUTICALS INC. CPH 1 14.090 14.090 14.090 +0.040 CAPITAL POWER CORPORATION CPX 27 24.390 24.060 24.290 +0.030 CEQUENCE ENERGY LTD. CQE 170 0.900 0.880 0.880 -0.050 CREW ENERGY INC CR 241 5.120 4.920 5.110 +0.090 CRH MEDICAL CORPORATION CRH 179 3.380 3.330 3.330 -0.160 CLAUDE RES CRJ 20 0.500 0.500 0.500 -0.020 CROCODILE GOLD CORP. CRK 5 0.195 0.195 0.195 -0.020 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 30 13.190 13.040 13.040 -0.220 CAPSTONE MINING CORP. CS 2109 1.260 1.180 1.200 -0.090 CAPSTONE INFRASTRUCTURE CORP. CSE 148 3.390 3.330 3.370 -0.020 CHARTWELL RETIREMENT RESIDENCES CSH.UN 65 12.030 11.950 11.960 0.000 CONSTELLATION SOFTWARE INC. CSU 28 434.490 425.310 425.310 -9.440 CORBY SPIRIT AND WINE LTD VOTING CLA A CSW.A 2 23.300 23.300 23.300 +1.000 CANADIAN TIRE CORPORATION CL. A NV CTC.A 48 128.100 126.860 127.370 -1.340 CYNAPSUS THERAPEUTICS INC. CTH 35 1.250 1.250 1.250 -0.020 CANADIAN UTILITIES LTD. CL.A NV CU 50 40.900 40.440 40.570 -0.010 CANADIAN UTILITIES LTD SEC PERF SER CC CU.PR.F 10 23.700 23.700 23.700 +0.050 COMINAR R E UN CUF.UN 40 18.770 18.580 18.670 -0.140 COPPER MINING CORPORATION CUM 268 1.170 1.120 1.130 -0.070 CANEXUS CORPORATION CUS 232 2.360 2.250 2.280 -0.040 COPPER FOX METALS INC CUU 5 0.155 0.155 0.155 +0.025 CENOVUS ENERGY INC. CVE 8 21.720 21.490 21.720 -0.210 CDN WESTERN BANK CWB 43 26.570 26.040 26.060 -0.970 CWC ENERGY SERVICES CORP. CWC 5 0.395 0.395 0.395 -0.015 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 41 29.050 28.680 28.830 -0.150 CONCORDIA HEALTHCARE CORP. CXR 380 83.750 80.000 82.960 +2.410 CRAZY HORSE RESOURCES INC. CZH 150 0.015 0.015 0.015 -0.005 DREAM OFFICE REIT D.UN 142 26.160 25.640 25.730 -0.200 DUNDEE CORP. CL.A SV DC.A 3 11.960 11.910 11.960 -0.130 DIRECTCASH PAYMENTS INC. DCI 5 15.720 15.720 15.720 -0.730 DOMINION DIAMOND CORPORATION DDC 19 20.940 20.570 20.890 +0.280 DELPHI ENERGY CORP. DEE 283 1.260 1.200 1.220 -0.040 DETOUR GOLD CORP. DGC 117 9.920 9.210 9.400 -0.110 DIVIDEND GROWTH SPLIT CORP. PREF DGS.PR.A 110 10.200 10.200 10.200 0.000 DH CORPORATION DH 21 39.700 39.360 39.400 -0.960 DHX MEDIA LTD. COMMON VOTING DHX.B 11 9.280 9.230 9.240 +0.020 DOREL INDUSTRIES INC. CL.B SV DII.B 3 38.440 38.190 38.240 -0.090 DREAM INDUSTRIAL REIT DIR.UN 33 8.900 8.750 8.750 -0.100 DIVERSIFIED ROYALTY CORP. DIV 32 2.670 2.650 2.650 -0.060 HORIZONS US DOLLAR CURRENCY ETF USD DLR.U 44 9.990 9.990 9.990 0.000 DENISON MINES CORP DML 1333 1.060 1.030 1.040 -0.030 DALRADIAN RESOURCES INC. DNA 270 1.000 0.980 1.000 -0.010 DOLLARAMA INC. DOL 17 62.860 62.510 62.520 -0.550 BRP INC. DOO 1 21.250 21.250 21.250 -1.450 DUNDEE PRECIOUS METALS INC. DPM 33 2.480 2.350 2.360 -0.160 MEDICAL FACILITIES CORP. DR 2 18.230 18.170 18.170 -0.780 DREAM HARD ASSET ALT TRUST DRA.UN 2 6.430 6.430 6.430 +0.120 DREAM GLOBAL REIT DRG.UN 143 9.310 9.200 9.220 -0.060 DREAM UNLIMITED CORP. DRM 5 9.090 9.030 9.030 -0.260 DREAM UNLIMITED CORP. PR SER 1 DRM.PR.A 8 7.260 7.260 7.260 -0.190 DIRTT ENVIRONMENTAL SOLUTIONS LTD. DRT 1455 5.600 5.490 5.500 -0.170 DESCARTES SYS DSG 9 19.430 19.300 19.300 -0.420 DEETHREE EXPLORATION LTD. DTX 53 6.470 5.990 6.000 -0.380 FIRST ASSET HAMILTON CAPITAL EUR BK FD EB.UN 4 9.110 9.110 9.110 -0.240 ENCANA CORP. ECA 75 14.300 14.030 14.070 -0.340 ENERCARE INC. ECI 68 14.610 14.510 14.550 +0.020 ENDEAVOUR SILVER CORP. EDR 29 2.290 2.090 2.110 -0.200 ENDEAVOUR MINING CORPORATION EDV 145 0.560 0.550 0.550 -0.040 ELEMENT FINANCIAL CORPORATION EFN 132 15.990 15.730 15.950 -0.220 ENERFLEX LTD. EFX 90 15.260 15.080 15.100 -0.090 ECUADOR GOLD AND COPPER CORP. EGX 320 0.045 0.045 0.045 0.000 EASYHOME LTD. EH 1 21.830 21.830 21.830 -0.190 EXCHANGE INCOME CORPORATION EIF 23 21.900 21.450 21.800 -0.450 EXCHANGE INCOME CORP. 5.75% 31JAN16 EIF.DB.C 1210 100.120 100.120 100.120 -0.050 CANOE EIT INCOME FUND TRUST EIT.UN 30 12.260 12.240 12.240 -0.120 ENGAGEMENT LABS INC. EL 140 0.530 0.500 0.520 -0.010 ELDORADO GOLD ELD 723 6.000 5.800 5.850 0.000 EL NINO VENTURES INC ELN 10 0.025 0.025 0.025 -0.040 EMERA INCORPORATED EMA 14 40.650 40.300 40.600 +0.040 EMERITA RESOURCES CORP. EMO 100 0.040 0.040 0.040 -0.045 EMPIRE COMPANY LTD. CL.A NV EMP.A 29 92.730 91.860 92.020 -1.040 ENBRIDGE INC ENB 3 57.600 57.590 57.590 -0.690 ENBRIDGE INC. PR SERIES 11 ENB.PF.C 1 22.070 22.070 22.070 -0.330 ENBRIDGE INC. PR SERIES 13 ENB.PF.E 15 22.290 22.290 22.290 +0.040 ENBRIDGE INC. PR SER F ENB.PR.F 100 20.150 20.150 20.150 -1.990 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 42 39.090 37.660 37.770 -0.980 EQUITABLE GROUP INC. EQB 23 59.500 58.250 58.250 -1.750 EASTMAIN RES J ER 55 0.500 0.390 0.500 +0.090 ENERPLUS CORPORATION ERF 45 12.490 11.910 11.910 -0.400 ENSIGN ENERGY SERVICES INC. ESI 35 9.470 9.230 9.240 -0.290 ESSENTIAL ENERGY SERVICES LTD. ESN 110 1.170 1.160 1.160 -0.070 ESPIAL GROUP INC. ESP 39 2.620 2.550 2.550 -0.390 EVERTZ TECHNOLOGIES LIMITED ET 2 16.800 16.640 16.640 -0.180 EXTENDICARE INC. EXE 14 7.190 7.100 7.130 -0.050 FAM REIT F.UN 2 7.860 7.860 7.860 -0.780 FIRM CAPITAL MORTGAGE INV. CORP. FC 2 12.160 12.160 12.160 +0.010 FIRST CAPITAL REALTY INC. FCR 10 19.440 19.290 19.310 -0.070 FISSION URANIUM CORP. FCU 884 1.300 1.270 1.290 0.000 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 11 690.310 674.040 689.330 +20.780 iSHARES CDN FIN MONTHLY INCOME ETF FIE 275 6.980 6.960 6.960 -0.110 FAIRFAX INDIA HOLDINGS CORP USD FIH.U 10 10.450 10.390 10.450 0.000 FIRST QUANTUM J FM 679 14.710 14.170 14.220 -1.090 FRANCO-NEVADA CORPORATION FNV 32 60.110 58.640 58.790 -1.470 FIRST MAJESTIC SILVER CORP FR 86 6.390 6.090 6.140 -0.170 CANYON SERVICES GROUP INC. FRC 80 6.500 6.340 6.380 -0.170 FREEHOLD ROYALTIES LTD. FRU 30 17.210 16.950 17.000 -0.270 FIRSTSERVICE CORPORATION SV FSV 8 74.820 73.720 74.470 -0.230 FIERA CAPITAL CORPORATION FSZ 8 13.690 13.650 13.690 +0.190 FORTRESS PAPER LTD FTP 2 2.310 2.310 2.310 +0.260 FORTIS INC FTS 19 38.720 38.500 38.720 -0.040 FINNING INTL FTT 34 24.200 23.580 23.600 -0.860 FORTUNA SILVER MINES INC FVI 24 4.790 4.480 4.520 -0.170 GOLDCORP INC G 3 23.250 23.150 23.150 -0.260 GABRIEL RES J GBU 110 0.620 0.530 0.540 -0.260 GREAT CANADIAN GAMING CORP GC 10 23.250 22.910 22.910 -0.110 GOLD CANYON RES INC GCU 100 0.180 0.180 0.180 0.000 GIBSON ENERGY INC. GEI 98 25.500 25.050 25.090 -0.980 GRAPHENE 3D LAB INC. GGG 40 0.810 0.810 0.810 +0.030 CGI GROUP INC. CL.A SV GIB.A 109 53.650 53.220 53.290 -0.200 GILDAN ACTIVEWEAR INC. GIL 24 74.200 73.860 73.900 -1.020 GMP CAPITAL INC. GMP 3 4.920 4.920 4.920 -0.060 GREAT PANTHER SILVER LIMITED GPR 5 0.700 0.700 0.700 -0.200 GOLDEN QUEEN MNG J GQM 6 1.130 1.130 1.130 -0.410 GOLDROCK MINES CORP. GRM 50 0.220 0.220 0.220 -0.080 GRANITE REIT GRT.UN 28 43.250 42.690 42.690 -0.790 GLUSKIN SHEFF + ASSOCIATES INC. GS 18 26.860 26.200 26.770 -0.920 GRAN TIERRA ENERGY INC GTE 1091 3.440 3.320 3.330 -0.080 KNIGHT THERAPEUTICS INC. GUD 6 8.800 8.730 8.760 -0.140 GUYANA GOLDFIELDS INC GUY 125 3.010 2.780 2.780 -0.160 GREAT WESTERN MINERALS GRP GWG 120 0.045 0.040 0.040 -0.015 GREAT-WEST LIFECO INC GWO 123 34.710 34.430 34.700 -0.430 HUDSON S BAY COMPANY HBC 41 26.510 26.450 26.490 -0.260 HUDBAY MINERALS INC. HBM 64 9.660 9.380 9.410 -0.220 HOME CAPITAL GROUP INC. HCG 75 41.680 41.120 41.240 -1.650 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 18 3.430 3.400 3.400 -0.200 HORIZONS ACTIVE FLOATING RATE BOND ETF C HFR 38 10.160 10.160 10.160 0.000 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 30 13.070 12.970 13.070 +1.170 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 80 5.440 5.420 5.440 -0.530 HORIZONS BETAPRO S&P/TSX 60 INVERSE ETF HIX 110 7.950 7.950 7.950 +0.300 HIGH LINER HLF 1 25.550 25.550 25.550 -0.250 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 60 11.070 11.000 11.010 -0.270 HORIZON NORTH LOGISTICS HNL 26 2.270 2.230 2.260 -0.030 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 717 11.980 11.430 11.760 +0.550 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 1093 8.370 7.940 8.070 -0.410 H & R REAL EST UN HR.UN 104 22.470 22.070 22.080 -0.490 HUSKY ENERGY INC. HSE 20 26.700 26.320 26.470 -0.350 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 138 4.840 4.810 4.830 +0.160 HORIZONS S&P/TSX 60 INDEX ETF HXT 53 27.670 27.460 27.460 -0.420 ITHACA ENERGY INC IAE 685 0.710 0.670 0.670 -0.030 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 12 41.250 41.050 41.220 -0.710 INDUSTRIAL ALLIANCE 5.9% PR SER F IAG.PR.F 63 25.970 25.970 25.970 -0.020 INDEXPLUS INCOME FUND. IDX.UN 3 12.650 12.650 12.650 +0.180 INTACT FINANCIAL CORPORATION IFC 54 93.950 92.690 93.790 +0.620 INTERFOR CORPORATION IFP 18 18.680 18.250 18.370 -1.300 IGM FINANCIAL INC. IGM 56 43.450 42.500 42.500 -1.660 IMPERIAL METALS CORP. III 4 11.700 11.270 11.700 -1.040 IAMGOLD CORP IMG 99 2.460 2.230 2.270 -0.130 IMPERIAL OIL IMO 10 46.170 45.900 46.100 -0.390 INNERGEX RENEWABLE ENERGY INC. INE 82 11.620 11.340 11.580 +0.020 INNVEST REIT TRUST UNIT INN.UN 20 5.620 5.470 5.470 -0.140 INPUT CAPITAL CORP. INP 27 2.600 2.600 2.600 -0.080 INTER PIPELINE LTD. IPL 39 31.670 31.050 31.130 -0.940 THE INTERTAIN GROUP LIMITED IT 12 15.900 15.820 15.820 +0.470 INTERTAPE POLYMER ITP 33 18.040 17.300 17.910 -0.600 JUST ENERGY GROUP INC. JE 11 6.090 6.020 6.040 -0.070 KINROSS GOLD CORP K 337 3.080 2.910 2.940 -0.100 KICKING HORSE ENERGY INC. KCK 10 2.950 2.950 2.950 0.000 KLONDEX MINES LTD. KDX 33 2.410 2.350 2.350 -0.020 KELT EXPLORATION LTD. KEL 173 7.550 7.300 7.340 -0.150 KEYERA CORP. KEY 21 82.490 81.570 81.600 -0.470 KIRKLAND LAKE GOLD INC. KGI 1 4.670 4.670 4.670 0.000 STELLAR BIOTECHNOLOGIES INC. KLH 10 1.130 1.100 1.100 -0.020 KILLAM PROPERTIES INC. KMP 1 10.580 10.580 10.580 -0.100 KAIZEN DISCOVERY INC. KZD 50 0.240 0.240 0.240 -0.060 LOBLAW COMPANIES LIMITED L 114 61.340 60.570 61.340 -0.240 LAURENTIAN BANK LB 19 48.100 47.130 47.270 -1.210 LIFE & BANC SPLIT CORP LBS 1 9.580 9.580 9.580 -0.270 LEGACY OIL AND GAS INC. LEG 3247 1.800 1.650 1.670 -0.150 LABRADOR IRON ORE ROYALTY CORPORATION LIF 205 15.190 14.250 14.780 -0.970 LIQUOR STORES N.A. LTD. LIQ 27 15.580 14.950 15.560 +0.420 LUMENPULSE INC. LMP 9 15.700 15.700 15.700 -1.190 LINAMAR CORP LNR 48 75.990 74.600 74.940 -2.510 LONG RUN EXPLORATION LTD LRE 75 0.850 0.820 0.830 -0.020 LAKE SHORE GOLD CORP. LSG 245 1.000 0.920 0.920 -0.070 LIGHTSTREAM RESOURCES LTD. LTS 588 1.020 0.900 0.920 -0.090 LUCARA DIAMOND CORP LUC 155 1.870 1.850 1.850 -0.050 LUNDIN MINING CORP. LUN 1973 4.980 4.890 4.900 -0.200 LEVON RES LTD LVN 5 0.385 0.385 0.385 -0.060 LEISUREWORLD SENIOR CARE CORP LW 10 14.800 14.670 14.670 -0.080 LEUCROTTA EXPLORATION INC. LXE 5 0.910 0.910 0.910 -0.020 LYDIAN INTERNATIONAL LTD LYD 25 0.540 0.540 0.540 -0.010 THEMAC RESOURCES GROUP LIMITED MAC 79500 0.010 0.010 0.010 -0.045 MAG SILVER CORP. MAG 35 8.060 7.510 7.670 -0.580 MARKSMEN ENERGY INC. MAH 80 0.135 0.135 0.135 0.000 MBAC FERTILIZER CORP. MBC 400 0.045 0.045 0.045 0.000 MANITOBA TELECOM MBT 23 23.720 23.610 23.640 -0.640 MACRO ENTERPRISES INC. MCR 11 1.900 1.900 1.900 0.000 MCW ENERGY GROUP LIMITED MCW 40 0.650 0.650 0.650 -0.050 MACDONALD DETTWILER MDA 4 96.720 96.020 96.020 -0.920 MAJOR DRILLING GRP MDI 5 6.420 6.410 6.410 0.000 MDC PARTNERS INC. CL .A SV MDZ.A 5 32.950 32.950 32.950 +4.370 MONETA PORCUPINE J ME 50 0.050 0.050 0.050 0.000 MEG ENERGY CORP. MEG 53 20.100 19.130 19.170 -0.680 MAINSTREET EQ J MEQ 1 36.110 36.110 36.110 -1.490 MANULIFE FIN MFC 229 21.400 20.940 21.330 -0.230 MAPLE LEAF FOODS MFI 42 21.570 21.340 21.510 -0.370 MAGNA INTERNATIONAL INC. COMMON MG 38 132.570 131.130 132.570 -1.730 MEGA URANIUM LTD. MGA 5 0.115 0.115 0.115 0.000 MEGA PRECIOUS METALS INC. MGP 10 0.040 0.040 0.040 0.000 GENWORTH MI CANADA INC. MIC 53 30.370 30.020 30.240 -0.460 MINT INCOME FUND MID.UN 3 8.450 8.450 8.450 -0.260 PRECIOUS METALS AND MINING TRUST MMP.UN 4 1.940 1.930 1.930 -0.210 MART RESOURCES INC MMT 20 0.560 0.550 0.550 -0.020 MANDALAY RESOURCES CORP MND 20 0.900 0.890 0.890 -0.060 MITEL NETWORKS CORPORATION MNW 5 12.350 12.060 12.350 -0.030 NORTHWEST INTER HEALTHCARE PROPE REIT MOB.UN 6 2.020 2.020 2.020 +0.040 MORIEN RESOURCES CORP MOX 45 0.200 0.200 0.200 0.000 MARTINREA INTERNATIONAL INC. MRE 44 12.910 12.680 12.710 -0.230 MORGUARD N.A. RESIDENTIAL REIT MRG.UN 33 10.220 10.150 10.220 +0.020 MORGUARD UN MRT.UN 12 17.130 17.040 17.040 -0.250 METRO INC. MRU 20 34.930 34.380 34.820 +0.080 MERUS LABS INTERNATIONAL INC. MSL 99 2.730 2.670 2.700 -0.010 MILESTONE APARTMENTS REIT MST.UN 8 13.350 13.250 13.350 +0.080 MINCO SILVER CORP. MSV 5 0.540 0.540 0.540 -0.460 MULLEN GROUP LTD. MTL 147 20.690 20.000 20.000 -0.890 MCEWEN MINING INC. MUX 14 1.260 1.150 1.150 -0.090 METHANEX CORP MX 3 68.290 67.880 67.880 -3.520 NATIONAL BANK OF CANADA NA 52 46.570 45.980 46.090 -1.210 NATIONAL BANK OF CAN 5YR RATE RESET SR28 NA.PR.Q 15 25.280 25.280 25.280 -0.110 NATIONAL BK OF CDA PR SERIES 32 NA.PR.W 16 24.720 24.710 24.710 -0.410 NEWALTA CORPORATION NAL 11 15.030 15.000 15.010 -0.600 NIOCORP DEVELOPMENTS LTD. NB 358 1.490 1.330 1.490 +0.310 NORBORD INC. NBD 17 25.950 25.690 25.710 -0.710 NORTHERN BLIZZARD RES. INC. NBZ 34 7.650 7.310 7.400 -0.400 NEW FLYER INDUSTIRES INC. NFI 8 13.640 13.590 13.590 -0.190 NOVAGOLD RES INC. NG 34 3.860 3.470 3.580 -0.200 NEW GOLD INC. NGD 104 4.240 4.070 4.210 +0.060 NOBILIS HEALTH CORP. NHC 10 5.330 5.170 5.330 -0.020 NORANDA INCOME FUND NIF.UN 25 3.080 2.850 2.860 -0.150 NEULION INC. NLN 94 1.020 0.990 1.000 -0.040 NORTHLAND POWER INC. NPI 104 16.700 16.360 16.490 -0.040 NORTHLAND POWER INC. PR SER 3 NPI.PR.C 2 23.610 23.560 23.610 -1.400 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 4 24.150 23.890 24.040 -0.170 NATURALLY SPLENDID ENTERPRISES LTD. NSP 5 0.340 0.340 0.340 -0.035 NEVSUN RES J NSU 1 4.300 4.300 4.300 -0.020 NULEGACY GOLD CORPORATION NUG 100 0.105 0.105 0.105 -0.005 NUVISTA ENERGY LTD. NVA 835 7.850 7.010 7.760 +0.040 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 16 9.650 9.380 9.400 -0.250 NYX GAMING GROUP LIMITED NYX 4 4.390 4.390 4.390 -0.100 ONEX CORPORATION SV OCX 11 72.110 71.390 71.940 +0.240 OCEANAGOLD CORP. OGC 297 2.170 1.980 2.000 -0.180 OSISKO GOLD ROYALTIES LTD. OR 65 16.120 15.430 15.450 -0.670 ORSU METALS CORPORATION OSU 150 0.015 0.015 0.015 -0.015 OPEN TEXT CORP OTC 54 73.860 68.950 69.100 -3.180 PRIMERO MINING CORP. P 62 3.730 3.580 3.670 -0.130 PAN AMERICAN J PAA 44 11.320 10.970 11.060 -0.070 PRECISION DRILLING CORPORATION PD 134 7.600 7.450 7.570 -0.060 N A PALLADIUM PDL 50 0.285 0.285 0.285 -0.030 PETROLIA INC. PEA 5 0.570 0.570 0.570 -0.160 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 48 34.050 33.000 33.000 -0.700 PREMIER GOLD MINES LTD. PG 45 2.350 2.240 2.270 -0.060 PEREGRINE DIAMONDS LTD. PGD 5 0.195 0.195 0.195 0.000 PENGROWTH ENERGY CORPORATION PGF 83 3.570 3.430 3.480 -0.190 PATIENT HOME MONITORING CORP. PHM 1228 1.200 1.170 1.180 -0.010 PHX ENERGY SERVICES CORP. PHX 4 6.950 6.940 6.950 -0.070 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 20 26.600 26.230 26.310 -0.560 PARKLAND FUEL CORPORATION PKI 82 23.550 22.950 23.000 -0.620 PROMETIC LIFE SCIENCES INC. PLI 565 2.560 2.440 2.440 -0.070 PARALLEL ENERGY TRUST 6.50% 30JUN17 PLT.DB 40 47.000 47.000 47.000 -1.000 PERPETUAL ENERGY INC. PMT 5 0.990 0.970 0.990 -0.120 PINECLIFF ENERGY INC. PNE 92 1.380 1.350 1.350 -0.040 PINETREE CAPITAL LTD PNP 240 0.165 0.145 0.145 -0.040 PANORIENT ENERGY CORP. POE 100 1.480 1.440 1.440 -0.060 POTASH CORPORATION OF SASKATCHEWAN INC POT 86 42.140 41.540 41.750 -0.790 PARAMOUNT RESOURCES LTD. POU 119 31.620 30.170 30.810 -0.290 POWER CORPORATION OF CANADA SV POW 33 32.100 31.730 32.010 -0.700 POWER CORP OF CANADA 5.80% POW.PR.C 7 25.450 25.450 25.450 +0.240 PASSPORT POTASH INC PPI 10 0.015 0.015 0.015 -0.005 PEMBINA PIPELINE CORPORATION PPL 68 39.790 39.290 39.490 -0.360 PAINTED PONY PETROLEUM LTD. PPY 64 6.900 6.530 6.720 +0.050 PROBE MINES LTD PRB 5 4.180 4.160 4.180 -0.370 PACIFIC RUBIALES ENERGY CORP PRE 1959 3.000 2.810 2.980 -0.170 PRECIPITATE GOLD CORP. PRG 10 0.170 0.170 0.170 0.000 PETROWEST CORPORATION PRW 5 0.470 0.470 0.470 -0.180 POWERSHARES 1-5 LAD INVT GR CORP BD ETF PSB 7 19.600 19.600 19.600 +0.010 PERFORMANCE SPORTS GROUP LTD PSG 5 24.040 23.630 23.630 -0.310 PASON SYSTEMS INC. PSI 28 18.900 18.570 18.660 -0.400 PRAIRIESKY ROYALTY LTD. PSK 32 29.470 28.840 29.020 -0.640 POET TECHNOLOGIES INC. PTK 5 1.460 1.460 1.460 -0.020 PRETIUM RESOURCES INC. PVG 39 6.570 6.250 6.420 -0.030 PARTNERS VALUE SPLIT CORP. AA PR SER 6 PVS.PR.D 10 24.510 24.510 24.510 -0.100 POWER FINANCIAL CORP. PWF 159 36.440 35.900 36.200 -0.590 PENN WEST PETROLEUM LTD. PWT 1278 2.050 1.980 2.000 -0.050 PAREX RESOURCES INC. PXT 26 7.910 7.630 7.630 -0.360 BLACKPEARL RESOURCES INC. PXX 225 0.910 0.910 0.910 0.000 PIZZA PIZZA ROYALTY CORP. PZA 52 14.650 14.650 14.650 -0.150 QUEBECOR INC. CL.B SV QBR.B 130 34.010 33.110 33.690 +0.830 QUEST RARE MINERALS LTD. QRM 5 0.140 0.140 0.140 -0.080 RESTAURANT BRANDS INTL INC. QSR 2 50.440 50.380 50.380 -0.640 ROMARCO MINERALS INC. R 1675 0.450 0.420 0.450 -0.020 RITCHIE BROS AUCTIONEERS INC. RBA 50 31.940 31.500 31.510 -0.210 BLUE RIBBON INCOME FUND RBN.UN 1 10.360 10.360 10.360 +0.160 R SPLIT III CORP. PR B SERIES 1 RBS.PR.B 8 13.760 13.760 13.760 -0.150 RICHELIEU HARDWARE RCH 2 61.010 60.550 60.550 -0.120 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 38 42.890 42.590 42.720 -0.270 ROCK ENERGY INC. RE 30 2.200 2.150 2.170 -0.030 CDN REAL ESTATE UN REF.UN 34 44.490 44.080 44.230 -0.520 RIOCAN REAL EST UN REI.UN 79 27.790 27.450 27.500 -0.210 RENAISSANCE GOLD INC. REN 50 0.240 0.240 0.240 -0.100 REITMANS CANADA LTD. CL.A NV RET.A 13 6.190 6.120 6.190 0.000 ROYAL GOLD J RGL 4 75.760 75.470 75.670 -4.210 RICHMONT MINES RIC 25 3.750 3.620 3.660 -0.020 RIO ALTO MINING LIMITED RIO 231 3.460 3.300 3.310 -0.080 REDKNEE SOLUTIONS INC. RKN 124 3.880 3.760 3.810 -0.110 RESERVOIR MINERALS INC. RMC 1 3.950 3.950 3.950 -0.100 RETROCOM REIT RMM.UN 85 4.000 3.980 3.980 -0.050 RMP ENERGY INC. RMP 83 3.940 3.760 3.780 -0.120 RUBICON MINERALS CORP. RMX 743 1.180 1.090 1.110 -0.090 TRANSALTA RENEWABLES INC. RNW 11 12.860 12.640 12.640 -0.310 ROXGOLD INC. ROG 20 0.520 0.520 0.520 -0.030 RONA INC. RON 123 16.050 15.670 16.000 -0.090 RAGING RIVER EXPLORATION INC. RRX 1966 8.220 7.970 8.220 +0.360 ROGERS SUGAR INC. RSI 130 4.760 4.710 4.710 -0.050 ARTEK EXPLORATION LTD. RTK 23 2.520 2.480 2.520 -0.130 RUSSEL METALS RUS 23 24.340 23.760 23.860 -0.730 ROYAL BANK OF CANADA RY 65 76.450 75.230 75.560 -1.400 RBC NON-CUM FIRST PREFERRED SERIES AB RY.PR.B 7 25.400 25.400 25.400 0.000 ROYAL BANK OF CDA PR SERIES BD RY.PR.J 21 25.000 24.990 25.000 0.000 RBC PR SERIES AZ RY.PR.Z 15 24.760 24.750 24.750 -0.240 SHERRITT INTL RV S 221 2.100 2.060 2.070 -0.090 SAPUTO INC. SAP 141 35.310 34.800 34.970 -1.040 SIRONA BIOCHEM CORP. SBM 5 0.170 0.170 0.170 -0.005 SILVER BEAR RESOURCES INC. SBR 400 0.035 0.035 0.035 -0.010 SHAWCOR LTD SCL 212 34.680 34.450 34.610 -0.200 SPROTT RESOURCE CORP SCP 277 1.090 1.020 1.030 -0.050 THESCORE INC. SCR 60 0.600 0.590 0.590 -0.020 SEABRIDGE GOLD INC. SEA 4 8.190 7.830 7.830 -0.470 SECURE ENERGY SERVICES INC. SES 214 15.000 14.640 14.700 -0.110 SPYGLASS RESOURCES CORP SGL 20 0.325 0.320 0.325 -0.065 SURGE ENERGY INC. SGY 499 3.070 2.910 2.920 -0.180 SPROTT INC SII 215 2.560 2.550 2.550 -0.020 SCITI TRUST SIN.UN 1 9.520 9.520 9.520 -0.360 STELLA JONES INC SJ 6 39.080 38.210 38.210 -0.870 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 87 28.820 28.390 28.740 -0.060 SUN LIFE FINANCIAL INC. SLF 64 38.920 38.490 38.680 -0.730 SUN LIFE FINANCIAL INC. PR SER 12R SLF.PR.I 1 25.160 25.160 25.160 +0.030 SILVER WHEATON CORP. SLW 68 23.650 22.910 23.030 -0.260 SEMAFO J SMF 138 3.270 3.010 3.070 -0.140 SUMMIT INDUSTRIAL INCOME REIT SMU.UN 30 6.020 6.000 6.010 -0.090 SENNEN POTASH CORPORATION SN 200 0.050 0.050 0.050 SNC-LAVALIN SV SNC 33 36.880 36.620 36.730 -0.710 STRATEGIC OIL & GAS LTD SOG 10 0.145 0.145 0.145 -0.010 SUPERIOR PLUS CORP. SPB 75 13.670 13.530 13.580 -0.050 SPARTAN ENERGY CORP. SPE 1568 2.860 2.720 2.760 -0.050 STORM RESOURCES LTD. SRX 20 4.680 4.530 4.590 -0.060 SANDSTORM GOLD LTD. SSL 56 3.590 3.360 3.430 -0.070 SILVER STANDARD RES INC. SSO 77 5.410 5.230 5.410 -0.010 STUDENT TRANSPORTATION INC. COMMON STB 175 6.800 6.670 6.800 0.000 STANTEC INC STN 53 31.920 31.400 31.490 -0.480 STONEPOINT ENERGY INC STO 200 0.050 0.050 0.050 0.000 SUNCOR ENERGY INC. SU 32 35.790 35.370 35.540 -0.440 SANDVINE CORPORATION SVC 213 3.700 3.590 3.630 -0.050 SILVERCREST MINES INC SVL 14 1.390 1.390 1.390 0.000 SILVERCORP METALS INC. SVM 1 1.410 1.410 1.410 -0.050 SAVANNA ENERGY SERVICES CORP SVY 16 2.290 2.200 2.200 -0.060 SIERRA WIRELESS SW 16 43.600 42.880 43.230 -0.630 STORNOWAY DIAMOND CORP. SWY 5 0.610 0.610 0.610 +0.040 SUPREMEX INC. SXP 14 3.660 3.660 3.660 0.000 TELUS CORPORATION T 79 41.980 41.290 41.300 -0.990 TRANSALTA CORPORATION TA 51 11.370 11.240 11.320 0.000 TRANSALTA CORPORATION PR SER E TA.PR.H 100 19.250 19.250 19.250 -0.500 TWIN BUTTE ENERGY LTD. TBE 275 0.870 0.850 0.850 -0.040 TECK RESOURCES LTD. CL.B SV TCK.B 324 17.730 17.340 17.440 -0.510 TRANSCONTINENTAL INC. CL A SV TCL.A 55 16.760 16.520 16.550 -0.300 THOMPSON CREEK METALS COMPANY TCM 36 1.510 1.460 1.460 -0.040 TRICON CAPITAL GROUP INC. TCN 25 9.630 9.300 9.600 +0.010 TRICAN WELL TCW 224 3.840 3.710 3.820 -0.020 TORONTO-DOMINION BANK TD 38 53.250 53.100 53.230 -1.010 TORONTO-DOMINION BANK PR SERIES 7 TD.PF.D 391 24.960 24.810 24.960 0.000 TD BANK CLASS A PR SER R TD.PR.R 48 25.800 25.800 25.800 -0.020 TRINIDAD DRILLING LTD. TDG 191 4.060 4.010 4.040 -0.040 TRILOGY ENERGY CORP. TET 94 7.170 6.940 6.990 -0.080 TRANSFORCE INC. TFI 26 30.940 30.580 30.670 -0.060 TRANSGLOBE J TGL 34 3.730 3.660 3.670 -0.080 TERANGA GOLD CORPORATION TGZ 15 0.560 0.560 0.560 -0.100 THERATECHNOLOGIES TH 150 0.750 0.750 0.750 0.000 TAHOE RESOURCES INC. THO 73 15.340 14.640 14.700 -0.420 TOROMONT IND TIH 39 31.100 30.560 30.760 -0.730 TINKA RESOURCES LIMITED TK 10 0.230 0.230 0.230 +0.020 TASEKO MINES LTD. TKO 21 1.000 0.980 0.980 -0.060 TALISMAN ENERGY INC. TLM 88 9.770 9.730 9.770 +0.060 TEMBEC INC. TMB 10 2.850 2.850 2.850 -0.020 TIMBERCREEK MORTGAGE INVEST TMC 14 7.910 7.760 7.760 -0.180 TIMMINS GOLD CORP TMM 20 0.900 0.890 0.890 -0.030 TORC OIL & GAS LTD. TOG 116 10.110 9.740 9.900 -0.110 TSO3 INC TOS 97 1.420 1.400 1.400 +0.010 TOTAL ENERGY SERVICES INC. TOT 1 13.960 13.960 13.960 -0.040 TOURMALINE OIL CORP. TOU 23 38.620 36.670 36.790 +0.100 TEMPLE HOTELS INC. TPH 24 2.510 2.370 2.370 -0.150 THOMSON REUTERS CORP. TRI 197 49.870 49.350 49.350 -0.330 TRANSCANADA CORPORATION TRP 25 53.920 53.450 53.570 -1.060 TRANSCANADA CORP 1ST PR SER 7 TRP.PR.D 1 23.750 23.750 23.750 -0.100 TURQUOISE HILL RESOURCES LTD. TRQ 86 3.990 3.880 3.910 -0.050 TRIBUTE PHARMACEUTICALS CANADA INC. TRX 40 0.650 0.650 0.650 +0.010 TRANSAT A.T. INC. CLASS B TRZ.B 10 6.650 6.640 6.650 +0.090 TORSTAR CORP. CL. B NV TS.B 1 6.960 6.960 6.960 +0.440 TREVALI MINING CORPORATION TV 94 1.060 1.040 1.040 -0.050 TAMARACK VALLEY ENERGY LTD. TVE 52 4.120 3.950 3.950 -0.240 TOREX GOLD RESOURCES INC. TXG 1075 1.010 0.910 0.930 -0.040 URANIUM PARTICIPATION CORP. U 67 5.570 5.510 5.510 -0.100 DOMTAR CORPORATION UFS 1 56.070 56.070 56.070 -0.570 UNI SELECT INC UNS 1 41.960 41.960 41.960 +0.960 VERMILION ENERGY INC. VET 48 54.030 53.670 53.950 -0.090 SEVEN GENERATIONS ENERGY LTD. VII 7 16.450 16.290 16.290 -0.790 ASTON HILL VIP INCOME FUND VIP.UN 3 9.810 9.810 9.810 -0.130 VICTORIA GOLD CORP VIT 610 0.145 0.125 0.145 +0.005 5N PLUS INC. VNP 112 2.240 2.190 2.200 -0.060 VALENER INC. VNR 3 17.400 17.330 17.330 -0.260 VALEANT PHARMACEUTICALS INTL INC. VRX 53 257.670 254.320 255.450 +5.060 VERESEN INC. VSN 13 14.390 14.060 14.060 -0.490 VERESEN INC. PR. SER. A VSN.PR.A 1 22.400 22.400 22.400 -1.600 WHISTLER BLACKCOMB HOLDINGS INC. WB 10 19.380 19.220 19.370 -0.520 WHITECAP RESOURCES INC. WCP 79 13.900 13.390 13.510 -0.330 WESTERN FOREST PRODUCTS INC. WEF 7340 1.930 1.870 1.890 -0.070 WESTERNONE INC. 6.25% CONV SER3 30JUN20 WEQ.DB 20 37.700 37.250 37.250 -0.750 WEST FRASER TIMBER WFT 143 65.600 63.220 63.630 -2.730 WI-LAN INC WIN 72 3.250 3.230 3.230 -0.010 WESTJET AIRLINES LTD. WJA 30 30.030 29.560 29.600 -0.450 WESTJET AIRLINES LTD. RV WJA.A 164 29.800 29.800 29.800 -2.120 WAJAX CORP WJX 2 23.900 23.830 23.830 -0.460 GEORGE WESTON LIMITED WN 44 99.400 98.590 98.590 -1.550 WESTPORT INNOV WPT 14 6.190 5.840 6.040 -1.110 WESTERN ENERGY SVCS CORP WRG 2 5.520 5.510 5.520 -0.260 WSP GLOBAL INC. WSP 12 37.810 37.270 37.340 -0.730 WESTSHORE TERMINALS INVESTMENT CORP. WTE 9 31.750 31.330 31.330 -0.580 TMX GROUP LIMITED X 6 52.760 52.440 52.550 +0.190 iSHARES CANADIAN CORPORATE BD INDEX ETF XCB 5 21.860 21.860 21.860 -0.070 iSHARES S&P/TSX CAPPED ENERGY INDEX ETF XEG 54 13.450 13.350 13.390 -0.190 iSHARES S&P/TSX CAPPED FINANCIALS INDEX XFN 126 30.290 30.210 30.290 -0.640 iSHARES FLOATING RATE INDEX ETF XFR 7 20.150 20.150 20.150 0.000 iSHARES S&P/TSX GLOBAL GOLD INDEX ETF XGD 63 9.770 9.500 9.500 -0.170 iSHARES CORE S&P/TSX CAPPED COMP IND ETF XIC 16 23.320 23.310 23.320 -0.340 iSHARES S&P/TSX 60 INDEX ETF XIU 328 21.760 21.600 21.620 -0.330 iSHARES S&P/TSX CAPPED MATS INDEX ETF XMA 9 12.210 12.200 12.200 -0.130 iSHARES S&P/TSX N AM PR STOCK INDEX ETF XPF 1 19.360 19.360 19.360 -0.120 iSHARES S&P/TSX CAPPED REIT INDEX ETF XRE 13 16.520 16.470 16.490 -0.290 iSHARES CDN SHORT TERM BOND INDEX ETF XSB 13 28.880 28.880 28.880 +0.010 iSHARES SHORT TERM STRATEGIC FIXED INCM XSI 1 20.180 20.180 20.180 SIRIUS XM CANADA HOLDINGS INC. SV XSR 9 5.790 5.640 5.790 -0.210 EXCO TECH XTC 2 14.050 13.850 13.850 -0.190 YIELDPLUS INCOME FUND YP.UN 3 6.920 6.920 6.920 +0.040 YAMANA GOLD INC YRI 194 4.570 4.280 4.330 -0.230 BMO S&P/TSX CAPPED COMPOSITE INDEX ETF ZCN 6 19.990 19.880 19.880 -0.280 BMO CANADIAN DIVIDEND ETF ZDV 17 16.940 16.910 16.930 -0.250 BMO S&P/TSX EQUAL WEIGHT BANKS INDEX ETF ZEB 249 22.010 21.930 21.960 -0.480 ZENYATTA VENTURES LTD. ZEN 9 1.850 1.820 1.850 +0.390 BMO HI YLD US CORP BD HGD CAD INDEX ETF ZHY 10 15.440 15.440 15.440 +0.020 BMO INDIA EQUITY INDEX ETF ZID 8 19.700 19.700 19.700 -0.900 Trades: 22,122 Total Volume: 16,125,325 Total Value: $66,107,442 Advanced: 84 Declined: 456 Unchanged: 3,764 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.