Pure Trading Daily Market Summary March 11 2015 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDTL REAL ESTATE TR AAR.UN 199 4.840 4.760 4.800 +0.100 ADVANTAGE OIL & GAS LTD. AAV 34 6.520 6.450 6.510 +0.020 ABSOLUTE SOFTWARE CORP. ABT 6 9.880 9.750 9.880 +0.180 BARRICK GOLD CORPORATION ABX 58 13.960 13.490 13.900 +0.330 AIR CANADA AC 77 12.500 12.350 12.450 +0.250 ATCO LTD. CL.I NV ACO.X 15 47.140 46.860 47.010 -0.090 AUTOCANADA INC. ACQ 15 42.840 42.040 42.420 +0.440 ALARIS ROYALTY CORP AD 16 32.940 32.470 32.750 +0.520 AGNICO EAGLE MINES LIMITED AEM 416 36.580 34.470 36.490 +1.670 AGF MANAGEMENT LTD. CL.B NV AGF.B 59 7.710 7.620 7.660 +0.050 ALAMOS GOLD INC. AGI 41 7.240 6.680 7.170 +0.320 AGT FOOD AND INGREDIENTS INC. AGT 2 25.380 25.380 25.380 -3.370 AGRIUM INC AGU 14 140.790 139.970 140.410 +0.610 AIMIA INC. AIM 21 13.210 13.100 13.180 +0.090 AIMIA INC. SERIES 3 PR AIM.PR.C 3 25.340 25.340 25.340 -0.790 ASANKO GOLD INC. AKG 3 1.750 1.710 1.740 +0.100 ALTAGAS LTD. ALA 52 42.720 41.260 41.270 -1.210 ALTAGAS LTD. PR SERIES E ALA.PR.E 5 25.930 25.930 25.930 -0.310 ALABAMA GRAPHITE CORP. ALP 370 0.190 0.180 0.190 +0.010 ALTIUS MINERALS CORP. ALS 15 12.890 12.690 12.890 +0.920 AUTOMODULAR CORPORATION AM 43 2.250 2.240 2.250 0.000 ALMADEN MINERALS LTD. AMM 4 1.100 1.100 1.100 -0.340 AINSWORTH LUMBER CO. LTD ANS 3 3.380 3.300 3.300 -0.080 ASTON HILL ADVANTAGED OIL & GAS INC FD AOG.UN 6 3.520 3.520 3.520 -0.060 AFRICA OIL CORP AOI 28 2.380 2.310 2.320 -0.060 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 11 37.990 37.820 37.980 0.000 ALGONQUIN POWER & UTILITIES CORP. AQN 70 8.820 8.630 8.800 -0.180 ARGONAUT GOLD INC. AR 1002 1.530 1.410 1.510 +0.020 AECON GROUP INC ARE 34 10.440 10.100 10.440 +0.240 ARCAN RESOURCES LTD ARN 80 0.050 0.050 0.050 0.000 ARC RESOURCES LTD. ARX 78 22.890 22.130 22.720 +0.540 ATHABASCA NUCLEAR CORP ASC 10 0.035 0.035 0.035 -0.005 AURORA SPINE CORPORATION ASG 1 1.320 1.320 1.320 -0.100 ALACER GOLD CORP. ASR 51 2.500 2.310 2.480 +0.140 ATS AUTOMATION ATA 60 13.610 13.530 13.590 +0.020 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 58 46.800 46.260 46.490 +0.080 ANTIBE THERAPEUTICS INC. ATE 110 0.165 0.155 0.165 -0.050 ATHABASCA OIL CORPORATION ATH 530 1.930 1.840 1.890 +0.050 ATLANTIC POWER CORP. ATP 9 3.600 3.490 3.600 +0.070 ARGENTEX MINING CORP ATX 190 0.020 0.020 0.020 -0.020 AURION RESOURCES LTD AU 70 0.040 0.040 0.040 +0.005 AURICO GOLD INC. AUQ 98 3.720 3.230 3.720 +0.390 AVIGILON CORPORATION AVO 7 19.940 19.520 19.900 +0.500 ARTIS REIT AX.UN 57 14.660 14.530 14.620 +0.060 ANDERSON ENERGY INC. 7.25% 30JUN17 AXL.DB.B 70 49.000 49.000 49.000 0.000 AXIA NETMEDIA J AXX 4 3.080 3.080 3.080 -0.050 ALTERRA POWER CORP. AXY 25 0.325 0.325 0.325 0.000 AMAYA INC. AYA 335 31.310 28.820 29.160 -2.710 ATLANTIC POWER PR EQUITY PR SER 1 AZP.PR.A 3 12.700 12.700 12.700 +1.850 BANRO CORP. BAA 190 0.225 0.200 0.225 +0.025 BADGER DAYLIGHTING LTD. BAD 3 22.480 22.480 22.480 +0.140 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 10 68.210 67.530 67.570 +0.150 BLACKBERRY LIMITED BB 5192 12.660 12.350 12.640 +0.250 BOMBARDIER INC. CL. A MV BBD.A 3 2.650 2.530 2.620 +0.070 BOMBARDIER INC. CL. B SV BBD.B 3310 2.530 2.310 2.500 +0.150 BOMBARDIER INC. SUBS. RECEIPTS BBD.R 79 2.530 2.340 2.460 +0.130 BLACKBIRD ENERGY INC. BBI 475 0.295 0.275 0.290 -0.010 COTT CORP BCB 4 12.270 12.100 12.220 +0.120 BCE INC. BCE 53 53.700 53.170 53.360 +0.050 BLACK DIAMOND GROUP LIMITED BDI 21 13.240 12.570 13.220 +0.580 BIRD CONSTRUCTION INC. BDT 36 11.080 10.990 11.080 +0.180 BEDROCAN CANNABIS CORP. BED 5 0.740 0.740 0.740 +0.040 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 4894 59.050 58.800 58.900 +0.100 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 624 37.740 37.650 37.680 +0.430 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 80 36.160 35.860 36.130 +0.150 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 3 54.580 54.150 54.580 +0.580 BIRCHCLIFF ENERGY LTD. BIR 36 6.350 6.280 6.340 +0.060 BNK PETROLEUM INC. BKX 115 0.570 0.550 0.550 +0.030 BORALEX INC. BLX 8 13.370 13.140 13.320 +0.090 BANK OF MONTREAL BMO 43 76.190 75.520 75.630 +0.600 BONTERRA ENERGY CORP. BNE 30 38.100 37.720 38.080 +0.870 BANKERS PETROLEUM LTD. BNK 987 2.730 2.550 2.690 +0.110 BONAVISTA ENERGY CORPORATION BNP 277 6.300 6.100 6.190 -0.010 BANK OF NOVA SCOTIA BNS 108 63.090 62.560 62.720 +0.050 AMERICAS PETROGAS INC. BOE 5 0.180 0.180 0.180 -0.015 AIRBOSS AMERICA J BOS 8 14.140 13.950 14.140 +0.120 BOSTON PIZZA ROYALTIES INCOME FUND BPF.UN 1 22.100 22.100 22.100 -0.430 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 8 30.180 30.070 30.170 +0.370 BNS SPLIT CORP. II A PR SER 1 BSC.PR.B 4 19.060 19.060 19.060 -0.100 BELO SUN MINING CORP. BSX 5 0.185 0.185 0.185 -0.005 BTB REIT BTB.UN 20 4.740 4.720 4.720 -0.010 BAYTEX ENERGY CORP. BTE 56 18.570 18.060 18.230 +0.430 B2GOLD CORP. BTO 680 1.960 1.800 1.950 +0.090 BELLATRIX EXPLORATION LTD BXE 368 3.670 3.500 3.510 +0.020 CAE INC CAE 73 14.510 14.250 14.350 -0.280 CANAM GROUP INC. CAM 11 12.200 11.860 12.200 -0.070 CDN APARTMENT UN CAR.UN 59 28.110 27.640 28.070 +0.500 CASCADES INC CAS 29 7.940 7.830 7.870 -0.030 CALLIDUS CAPITAL CORPORATION CBL 52 17.650 17.150 17.600 +0.450 iSHARES 1-5 YEAR LADD CORP BND IN ETF CBO 152 19.720 19.720 19.720 +0.010 iSHARES BRIC INDEX ETF CBQ 5 20.480 20.480 20.480 -1.270 COGECO CABLE INC. SV CCA 9 73.120 72.610 72.840 +0.280 CCL INDUSTRIES INC. CL. B NV CCL.B 13 141.420 139.830 139.830 -1.540 CAMECO CORP CCO 40 17.740 17.500 17.620 -0.090 CATAMARAN CORPORATION CCT 2 61.100 61.070 61.070 -0.630 CANELSON DRILLING INC CDI 2 3.800 3.770 3.800 -0.010 COM DEV INTL CDV 20 4.400 4.390 4.400 0.000 CENTRAL FUND OF CANADA LTD. CL.A NV CEF.A 101 14.500 14.280 14.500 +0.020 CATHEDRAL ENERGY SERVICES LTD. CET 1 2.130 2.130 2.130 -0.080 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 43 5.890 5.650 5.890 +0.150 CANACCORD GENUITY GROUP INC. CF 11 6.590 6.470 6.590 +0.140 CANFOR CORP CFP 248 26.180 25.540 25.570 -0.120 CALFRAC WELL SERVICES LTD. CFW 30 8.040 7.820 7.990 +0.100 CANFOR PULP PRODUCTS INC. CFX 6 14.680 14.590 14.610 +0.040 CENTERRA GOLD INC. CG 54 5.440 5.160 5.390 +0.280 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 243 1.560 1.450 1.540 +0.050 COGECO INC. SV CGO 10 61.300 61.250 61.250 +0.590 iSHARES GLOBAL REAL ESTATE INDEX ETF CGR 15 28.000 28.000 28.000 +0.300 CINEPLEX INC. CGX 15 49.510 49.270 49.290 -0.370 CHEMTRADE LOGISTICS INCM FD 5.75%31DEC18 CHE.DB.A 20 109.250 109.250 109.250 -0.500 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 6 20.930 20.690 20.930 +0.150 CHOICE PROPERTIES REIT CHP.UN 3 11.310 11.290 11.310 -0.020 CHORUS AVIATION INC. CL B CHR.B 15 5.750 5.540 5.620 +0.130 CI FINANCIAL CORP. CIX 50 35.000 34.900 34.950 +0.090 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 1384 22.230 22.030 22.120 +0.030 CHINOOK ENERGY INC. CKE 6 1.250 1.230 1.250 +0.090 CANGOLD LIMITED CLD 30 0.025 0.025 0.025 -0.125 iSHARES 1-5 YEAR LADDERED GOV BD IN ETF CLF 25 19.440 19.440 19.440 0.000 CLEARWATER SEAFOODS INCORPORATED CLR 1 13.840 13.840 13.840 +0.740 CELESTICA INC SV CLS 11 14.880 14.470 14.880 +0.460 CANADIAN IMPERIAL BANK OF COMMERCE CM 4 92.370 92.320 92.320 +0.300 CDN IMP BANK OF COM. CL. A PR. SER 29 CM.PR.G 72 25.280 25.280 25.280 0.000 CIBC PR SERIES 43 CM.PR.Q 147 24.880 24.850 24.850 0.000 COMPUTER MODELLING GROUP LTD CMG 26 12.090 11.680 11.910 +0.200 CANACOL ENERGY LTD CNE 57 2.570 2.460 2.570 +0.180 CONTINENTAL GOLD LIMITED CNL 69 1.880 1.740 1.850 +0.090 CDN NATURAL RES CNQ 36 36.950 36.550 36.780 +0.390 CANADIAN NATIONAL RAILWAY CO. CNR 40 85.720 83.750 85.720 +2.040 CALLINEX MINES INC. CNX 50 0.380 0.380 0.380 0.000 CANADIAN OIL SANDS LIMITED COS 329 9.540 9.210 9.440 +0.260 CANADIAN PACIFIC RAILWAY LIMITED CP 75 236.780 233.490 236.170 +3.430 CRESCENT POINT ENERGY CORP. CPG 135 28.890 28.020 28.190 +0.520 CAPITAL POWER CORPORATION CPX 22 24.290 24.140 24.190 -0.100 CEQUENCE ENERGY LTD. CQE 75 0.900 0.870 0.900 +0.020 CREW ENERGY INC CR 103 5.320 5.150 5.290 +0.180 CRH MEDICAL CORPORATION CRH 63 3.530 3.410 3.530 +0.200 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 46 13.200 13.100 13.180 +0.140 CAPSTONE MINING CORP. CS 547 1.220 1.180 1.190 -0.010 CAPSTONE INFRASTRUCTURE CORP. CSE 43 3.360 3.330 3.350 -0.020 CHARTWELL RETIREMENT RESIDENCES CSH.UN 42 12.010 11.950 11.960 0.000 CONSTELLATION SOFTWARE INC. CSU 35 447.500 434.430 440.000 +14.690 CANADIAN TIRE CORPORATION CL. A NV CTC.A 27 129.580 128.000 128.900 +1.530 CANADIAN UTILITIES LTD. CL.A NV CU 25 40.830 40.520 40.740 +0.170 COMINAR R E UN CUF.UN 52 18.770 18.650 18.710 +0.040 COPPER MINING CORPORATION CUM 165 1.130 1.090 1.110 -0.020 CANEXUS CORPORATION CUS 714 2.260 2.150 2.150 -0.130 iSHARES CONV BOND IND ETF CVD 1 18.540 18.540 18.540 -0.230 CENOVUS ENERGY INC. CVE 50 21.890 21.420 21.880 +0.160 CDN WESTERN BANK CWB 20 26.160 25.580 26.000 -0.060 CWC ENERGY SERVICES CORP. CWC 5 0.280 0.280 0.280 -0.115 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 26 29.270 28.830 29.190 +0.360 CONCORDIA HEALTHCARE CORP. CXR 85 86.600 83.450 86.600 +3.640 DREAM OFFICE REIT D.UN 39 26.000 25.680 25.780 +0.050 DUNDEE CORP. CL.A SV DC.A 5 12.260 11.960 12.170 +0.210 DOMINION DIAMOND CORPORATION DDC 19 21.520 21.110 21.400 +0.510 DELPHI ENERGY CORP. DEE 87 1.270 1.230 1.250 +0.030 DIVIDEND 15 SPLIT CORP PR A DF.PR.A 6 10.170 10.170 10.170 -0.030 DETOUR GOLD CORP. DGC 140 10.010 9.150 9.920 +0.520 DH CORPORATION DH 11 39.670 39.420 39.660 +0.260 DHX MEDIA LTD. COMMON VOTING DHX.B 2 9.290 9.290 9.290 +0.050 DOREL INDUSTRIES INC. CL.B SV DII.B 2 38.170 38.050 38.050 -0.190 DREAM INDUSTRIAL REIT DIR.UN 11 8.680 8.610 8.680 -0.070 HORIZONS US DOLLAR CURRENCY ETF USD DLR.U 116 9.990 9.990 9.990 0.000 DENISON MINES CORP DML 982 1.060 1.040 1.060 +0.020 DALRADIAN RESOURCES INC. DNA 130 1.000 0.970 1.000 0.000 DOLLARAMA INC. DOL 15 62.630 61.900 62.140 -0.380 BRP INC. DOO 28 21.680 21.470 21.470 +0.220 DUNDEE PRECIOUS METALS INC. DPM 25 2.500 2.320 2.500 +0.140 MEDICAL FACILITIES CORP. DR 2 18.170 18.140 18.170 0.000 DREAM HARD ASSET ALT TRUST DRA.UN 25 6.510 6.500 6.500 +0.070 DREAM GLOBAL REIT DRG.UN 66 9.290 9.140 9.270 +0.050 DREAM UNLIMITED CORP. DRM 5 9.250 9.100 9.190 +0.160 DIRTT ENVIRONMENTAL SOLUTIONS LTD. DRT 22 5.900 5.400 5.860 +0.360 DESCARTES SYS DSG 14 19.510 19.250 19.510 +0.210 DEETHREE EXPLORATION LTD. DTX 63 6.220 6.020 6.090 +0.090 ENCANA CORP. ECA 47 14.330 14.060 14.290 +0.220 ENERCARE INC. ECI 42 14.630 14.490 14.540 -0.010 ENDEAVOUR SILVER CORP. EDR 24 2.300 1.990 2.300 +0.190 ENDEAVOUR MINING CORPORATION EDV 145 0.520 0.510 0.520 -0.030 ELEMENT FINANCIAL CORPORATION EFN 403 16.120 15.800 15.850 -0.100 ENERFLEX LTD. EFX 370 15.180 15.070 15.140 +0.040 EAGLE ENERGY TRUST EGL.UN 5 2.610 2.490 2.550 -0.020 ENERGIZER RESOURCES INC. EGZ 5 0.110 0.110 0.110 -0.010 EASYHOME LTD. EH 7 21.770 21.350 21.350 -0.480 EXCHANGE INCOME CORPORATION EIF 5 21.870 21.460 21.730 -0.070 CANOE EIT INCOME FUND TRUST EIT.UN 1 12.240 12.240 12.240 0.000 ELDORADO GOLD ELD 221 6.080 5.650 6.050 +0.200 EASTERN PLATINUM LIMITED ELR 20 1.500 1.500 1.500 -0.050 EMERA INCORPORATED EMA 43 41.130 40.630 41.130 +0.530 EMERITA RESOURCES CORP. EMO 10 0.035 0.035 0.035 -0.005 EMPIRE COMPANY LTD. CL.A NV EMP.A 17 91.780 90.830 90.980 -1.040 EURASIAN MINERALS INC EMX 1 ENBRIDGE INC ENB 43 58.340 57.360 58.160 +0.570 ENBRIDGE INC. PR SERIES N ENB.PR.N 2 21.000 21.000 21.000 +0.640 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 202 38.000 37.590 37.970 +0.200 ECO (ATLANTIC) OIL & GAS LTD. EOG 10 0.085 0.085 0.085 0.000 EAGLE PLAINS RESOURCES LTD EPL 100 0.070 0.070 0.070 -0.170 ENERPLUS CORPORATION ERF 50 12.600 11.940 12.480 +0.570 ENSIGN ENERGY SERVICES INC. ESI 28 9.420 9.200 9.340 +0.100 ENGHOUSE SYSTEMS LTD. ESL 4 48.970 48.690 48.970 +0.970 ESSENTIAL ENERGY SERVICES LTD. ESN 295 1.160 1.120 1.160 0.000 ESPIAL GROUP INC. ESP 6 2.810 2.730 2.810 +0.260 ESTRELLA GOLD CORPORATION EST 50 0.030 0.030 0.030 0.000 EVERTZ TECHNOLOGIES LIMITED ET 1 16.660 16.660 16.660 +0.020 EXTENDICARE INC. EXE 64 7.190 7.070 7.190 +0.060 FAM REIT F.UN 4 7.780 7.780 7.780 -0.080 5BANC SPLIT INC. CL A PR SER 1 FBS.PR.C 17 10.270 10.270 10.270 -0.050 FIRST CAPITAL REALTY INC. FCR 10 19.500 19.390 19.400 +0.090 FIRST CAPITAL REALTY INC. 4.95% 31MAR17 FCR.DB.H 170 101.270 101.260 101.270 +0.010 FISSION URANIUM CORP. FCU 128 1.280 1.270 1.270 -0.020 FOCUS VENTURES LTD. FCV 50 0.250 0.250 0.250 +0.020 FLINDERS RESOURCES LIMITED FDR 20 0.370 0.370 0.370 -0.080 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 7 706.550 692.820 705.390 +16.060 iSHARES CDN FIN MONTHLY INCOME ETF FIE 68 7.010 6.990 6.990 +0.030 FIRST QUANTUM J FM 797 14.000 13.520 13.740 -0.480 FRANCO-NEVADA CORPORATION FNV 44 62.000 58.460 62.000 +3.210 FIRST MAJESTIC SILVER CORP FR 40 6.440 5.990 6.420 +0.280 CANYON SERVICES GROUP INC. FRC 40 6.500 6.300 6.480 +0.100 FREEHOLD ROYALTIES LTD. FRU 8 17.460 17.020 17.460 +0.460 FORTIS INC FTS 52 39.070 38.500 38.770 +0.050 FINNING INTL FTT 70 23.560 23.410 23.500 -0.100 FORTUNA SILVER MINES INC FVI 81 4.870 4.460 4.840 +0.320 FINAVERA WIND ENERGY INC. FVR 5 0.070 0.070 0.070 -0.430 GOLDCORP INC G 56 23.930 23.030 23.830 +0.680 GREAT CANADIAN GAMING CORP GC 9 23.250 22.850 22.850 -0.060 GIBSON ENERGY INC. GEI 59 25.620 25.040 25.160 +0.070 GAMEHOST INC. GH 16 12.700 12.700 12.700 0.000 GLOBAL HEALTHCARE DIVIDEND FUND GHC.UN 4 10.720 10.720 10.720 +0.920 CGI GROUP INC. CL.A SV GIB.A 53 53.510 53.270 53.440 +0.150 GMP CAPITAL INC. GMP 175 5.250 5.000 5.230 +0.310 BSM TECHNOLGIES INC GPS 1 1.250 1.250 1.250 0.000 GRANITE REIT GRT.UN 104 42.650 42.450 42.450 -0.240 GLUSKIN SHEFF + ASSOCIATES INC. GS 5 26.750 26.600 26.700 -0.070 GRAN TIERRA ENERGY INC GTE 282 3.460 3.320 3.440 +0.110 KNIGHT THERAPEUTICS INC. GUD 20 8.900 8.750 8.900 +0.140 GUYANA GOLDFIELDS INC GUY 21 2.940 2.720 2.900 +0.120 GREAT-WEST LIFECO INC GWO 30 35.460 34.960 35.100 +0.400 GEAR ENERGY LTD GXE 34 1.710 1.630 1.630 -0.110 HUDSON S BAY COMPANY HBC 1 26.440 26.440 26.440 -0.050 HUDBAY MINERALS INC. HBM 98 9.380 9.190 9.220 -0.190 HOME CAPITAL GROUP INC. HCG 21 41.390 41.030 41.220 -0.020 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 55 3.520 3.430 3.520 +0.120 HORIZONS BETAPRO S&P/TSX CAP FINS BL ETF HFU 3 23.100 22.780 23.100 -0.520 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 38 13.270 13.210 13.270 +0.200 HORIZON NORTH LOGISTICS HNL 55 2.270 2.240 2.260 0.000 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 94 12.360 11.900 11.900 +0.140 AMERICAN HOTEL INCOME PROPERTIES REIT LP HOT.UN 1 10.970 10.970 10.970 +0.110 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 944 8.030 7.680 7.990 -0.080 H & R REAL EST UN HR.UN 69 22.470 22.220 22.310 +0.230 HUSKY ENERGY INC. HSE 65 26.130 25.530 25.720 -0.750 HARDWOODS DISTRIBUTION INC. HWD 2 12.520 12.520 12.520 -1.100 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 227 4.830 4.750 4.780 -0.050 ITHACA ENERGY INC IAE 21 0.680 0.670 0.670 0.000 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 15 41.780 41.240 41.260 +0.040 INTEGRA GOLD CORP. ICG 5 0.280 0.280 0.280 -0.015 INTACT FINANCIAL CORPORATION IFC 214 94.130 92.540 93.310 -0.480 INTERFOR CORPORATION IFP 40 18.190 17.710 17.730 -0.640 IGM FINANCIAL INC. IGM 2 43.040 42.850 43.040 +0.540 IMPERIAL METALS CORP. III 5 11.940 11.770 11.770 +0.070 IMRIS INC IM 1 1.050 1.050 1.050 -0.040 IAMGOLD CORP IMG 54 2.470 2.240 2.460 +0.190 IMPERIAL OIL IMO 19 46.950 46.380 46.780 +0.680 INNERGEX RENEWABLE ENERGY INC. INE 58 11.540 11.360 11.440 -0.140 INNVEST REIT SER F 5.75% 30MAR18 INN.DB.F 170 100.510 100.120 100.120 +1.130 INNVEST REIT TRUST UNIT INN.UN 3 5.590 5.530 5.530 +0.060 INCA ONE GOLD CORP. IO 5 0.250 0.250 0.250 +0.150 INTER PIPELINE LTD. IPL 1196 31.140 29.910 30.000 -1.130 IMVESCOR RESTAURANT GROUP INC. IRG 1 1.570 1.570 1.570 +0.010 INFORMATION SERVICES CORPORATION ISV 1 16.830 16.830 16.830 -0.890 THE INTERTAIN GROUP LIMITED IT 30 15.750 15.190 15.280 -0.540 INTERTAPE POLYMER ITP 7 18.000 17.720 18.000 +0.090 JUST ENERGY GROUP INC. JE 24 6.200 6.010 6.190 +0.150 KINROSS GOLD CORP K 411 3.020 2.820 3.020 +0.080 KICKING HORSE ENERGY INC. KCK 5 2.900 2.900 2.900 -0.050 KLONDEX MINES LTD. KDX 127 2.330 2.310 2.320 -0.030 KELT EXPLORATION LTD. KEL 125 7.760 7.500 7.610 +0.270 KEYERA CORP. KEY 180 81.330 80.310 80.820 -0.780 KIRKLAND LAKE GOLD INC. KGI 8791 5.130 4.690 5.100 +0.430 KILLAM PROPERTIES INC. KMP 215 10.730 10.610 10.730 +0.150 CORVUS GOLD INC. KOR 1500 0.700 0.700 0.700 0.000 KP TISSUE INC. KPT 9 17.540 17.520 17.540 +0.040 LOBLAW COMPANIES LIMITED L 56 61.510 61.010 61.360 +0.020 LAURENTIAN BANK LB 5 47.910 47.520 47.520 +0.250 LIFE & BANC SPLIT CORP PR A LBS.PR.A 6 10.150 10.150 10.150 -0.070 CRS ELECTRONICS INC. LED 500 0.065 0.045 0.060 +0.010 LEGACY OIL AND GAS INC. LEG 1498 1.780 1.680 1.740 +0.070 LABRADOR IRON ORE ROYALTY CORPORATION LIF 458 15.010 14.260 14.860 +0.080 LIQUOR STORES N.A. LTD. LIQ 34 15.390 15.000 15.060 -0.500 LAMELEE IRON ORE LTD. LIR 20 0.030 0.030 0.030 +0.010 LUMENPULSE INC. LMP 1 15.700 15.700 15.700 0.000 LINAMAR CORP LNR 23 75.190 74.720 74.970 +0.030 LONG RUN EXPLORATION LTD LRE 90 0.840 0.810 0.840 +0.010 LAKE SHORE GOLD CORP. LSG 390 0.940 0.890 0.930 +0.010 LIGHTSTREAM RESOURCES LTD. LTS 570 1.010 0.950 1.010 +0.090 LUCARA DIAMOND CORP LUC 511 1.860 1.800 1.820 -0.030 LUNDIN MINING CORP. LUN 595 5.000 4.880 4.960 +0.060 LEVON RES LTD LVN 10 0.455 0.455 0.455 +0.070 LEISUREWORLD SENIOR CARE CORP LW 22 14.710 14.550 14.610 -0.060 LYDIAN INTERNATIONAL LTD LYD 45 0.540 0.540 0.540 0.000 MAG SILVER CORP. MAG 33 8.640 7.750 8.580 +0.910 MBAC FERTILIZER CORP. MBC 200 0.040 0.040 0.040 -0.005 MANITOBA TELECOM MBT 23 24.240 23.630 24.240 +0.600 MACRO ENTERPRISES INC. MCR 13 1.900 1.900 1.900 0.000 MACDONALD DETTWILER MDA 5 96.270 95.880 95.880 -0.140 MAJOR DRILLING GRP MDI 28 6.560 6.400 6.560 +0.150 MEG ENERGY CORP. MEG 92 20.130 19.200 20.000 +0.830 MANULIFE FIN MFC 160 21.410 21.200 21.260 -0.070 MAPLE LEAF FOODS MFI 29 21.880 21.640 21.800 +0.290 MAGNA INTERNATIONAL INC. COMMON MG 7 133.100 132.490 132.600 +0.030 MEGA URANIUM LTD. MGA 5 0.115 0.115 0.115 0.000 MEGA PRECIOUS METALS INC. MGP 220 0.035 0.030 0.030 -0.010 MAPLE LEAF GREEN WORLD INC. MGW 10 0.035 0.035 0.035 0.000 GENWORTH MI CANADA INC. MIC 63 30.170 30.000 30.070 -0.170 MEDMIRA INC MIR 140 0.040 0.040 0.040 0.000 MITEL NETWORKS CORPORATION MNW 13 12.880 12.590 12.880 +0.530 NORTHWEST INTER HEALTHCARE PROPE REIT MOB.UN 28 2.010 1.900 1.900 -0.120 MORIEN RESOURCES CORP MOX 635 0.200 0.200 0.200 0.000 MOUNTAIN PROV J MPV 5 4.410 4.330 4.330 -0.110 MOUNTAIN PROVINCE DIAMONDS INC. RTS. MPV.RT 120 0.080 0.060 0.060 MORGUARD CORP. MRC 37 148.750 148.750 148.750 -8.940 MARTINREA INTERNATIONAL INC. MRE 54 12.750 12.550 12.570 -0.140 MORGUARD N.A. RESIDENTIAL REIT MRG.UN 11 10.330 10.170 10.330 +0.110 MORGUARD UN MRT.UN 4 16.800 16.800 16.800 -0.240 METRO INC. MRU 35 34.670 34.350 34.440 -0.380 MORNEAU SHEPELL INC. MSI 1 16.930 16.930 16.930 +0.200 MERUS LABS INTERNATIONAL INC. MSL 244 2.850 2.710 2.850 +0.150 MILESTONE APARTMENTS REIT MST.UN 14 13.650 13.500 13.640 +0.290 MULLEN GROUP LTD. MTL 89 20.170 19.990 20.040 +0.040 MCEWEN MINING INC. MUX 3 1.240 1.160 1.220 +0.070 METHANEX CORP MX 27 69.410 68.450 68.450 +0.570 NATIONAL BANK OF CANADA NA 58 46.260 45.700 45.890 -0.200 NATIONAL BANK OF CDA PR SERIES 30 NA.PR.S 11 25.080 25.060 25.060 -0.130 NEWALTA CORPORATION NAL 10 15.280 14.980 15.240 +0.230 NIOCORP DEVELOPMENTS LTD. NB 279 1.780 1.510 1.780 +0.290 NORBORD INC. NBD 18 25.810 25.120 25.130 -0.580 NORTHERN BLIZZARD RES. INC. NBZ 1 7.560 7.560 7.560 +0.160 NEW FLYER INDUSTIRES INC. NFI 8 13.540 13.480 13.480 -0.110 NOVAGOLD RES INC. NG 43 3.890 3.480 3.870 +0.290 NEW GOLD INC. NGD 209 4.470 4.120 4.470 +0.260 NOBILIS HEALTH CORP. NHC 177 5.270 5.000 5.000 -0.330 NORANDA INCOME FUND NIF.UN 22 2.680 2.480 2.670 -0.190 NIKO RES NKO 40 0.420 0.415 0.420 -0.070 NEULION INC. NLN 480 1.040 1.010 1.020 +0.020 VANC PHARMACEUTICALS INC. NPH 100 0.610 0.610 0.610 +0.100 NORTHLAND POWER INC. NPI 77 16.540 16.440 16.500 +0.010 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 1 24.010 24.010 24.010 -0.030 NEVSUN RES J NSU 9 4.330 4.290 4.290 -0.010 NUVISTA ENERGY LTD. NVA 69 7.630 7.370 7.370 -0.390 THE NORTH WEST COMPANY INC. NWC 1 25.410 25.410 25.410 +0.220 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 23 9.190 9.020 9.050 -0.350 NYX GAMING GROUP LIMITED NYX 54 4.400 4.190 4.200 -0.190 ONEX CORPORATION SV OCX 32 72.500 72.170 72.250 +0.310 OCEANAGOLD CORP. OGC 694 2.130 1.990 2.090 +0.090 ONCOLYTICS BIO ONC 1 1.060 1.060 1.060 +0.010 OSISKO GOLD ROYALTIES LTD. OR 302 15.570 15.310 15.560 +0.110 OPEN TEXT CORP OTC 20 68.730 68.320 68.490 -0.610 PRIMERO MINING CORP. P 103 4.030 3.520 4.030 +0.360 PAN AMERICAN J PAA 28 11.570 10.830 11.510 +0.450 PRECISION DRILLING CORPORATION PD 149 7.780 7.490 7.660 +0.090 N A PALLADIUM PDL 50 0.280 0.275 0.275 -0.010 PATTERN ENERGY GROUP INC. PEG 2 33.670 33.070 33.670 -0.160 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 66 33.660 33.090 33.600 +0.600 PREMIER GOLD MINES LTD. PG 73 2.490 2.230 2.490 +0.220 PENGROWTH ENERGY CORPORATION PGF 105 3.580 3.480 3.580 +0.100 PENGROWTH ENGY CORP. 6.25% 31MAR17 PGF.DB.B 20 95.000 95.000 95.000 -0.750 PIMCO GLOBAL INCOME OPPORTUNITIES FUND PGI.UN 5 8.800 8.800 8.800 -0.130 PATIENT HOME MONITORING CORP. PHM 616 1.180 1.160 1.180 0.000 PHX ENERGY SERVICES CORP. PHX 1 6.860 6.860 6.860 -0.090 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 7 26.390 26.330 26.390 +0.080 PARKLAND FUEL CORPORATION PKI 21 23.240 22.560 23.140 +0.140 PC GOLD INC PKL 10 0.040 0.040 0.040 +0.010 PROMETIC LIFE SCIENCES INC. PLI 626 2.570 2.470 2.570 +0.130 PARALLEL ENERGY TRUST 6.50% 30JUN17 PLT.DB 10 46.000 46.000 46.000 -1.000 PERPETUAL ENERGY INC. PMT 1 0.970 0.970 0.970 -0.020 POSTMEDIA NETWORK CDA CORP. RTS. PNC.RT 8900 0.090 0.090 0.090 PINECLIFF ENERGY INC. PNE 352 1.370 1.300 1.330 -0.020 POTASH CORPORATION OF SASKATCHEWAN INC POT 54 41.920 41.460 41.530 -0.220 PARAMOUNT RESOURCES LTD. POU 57 31.850 30.150 31.570 +0.760 POWER CORPORATION OF CANADA SV POW 41 32.660 32.050 32.470 +0.460 PEMBINA PIPELINE CORPORATION PPL 731 40.440 39.920 40.060 +0.570 PAINTED PONY PETROLEUM LTD. PPY 56 6.890 6.700 6.810 +0.090 PROBE MINES LTD PRB 5 4.300 4.300 4.300 +0.120 PACIFIC RUBIALES ENERGY CORP PRE 1245 3.110 2.850 2.890 -0.090 PERSEUS MINING LIMITED PRU 170 0.265 0.245 0.265 -0.080 PURPOSE HIGH INTEREST SAVINGS ETF PSA 1 50.020 50.020 50.020 -0.020 POWERSHARES 1-5 LAD INVT GR CORP BD ETF PSB 21 19.600 19.600 19.600 0.000 PULSE SEISMIC INC. PSD 16 2.980 2.950 2.950 -0.210 PERFORMANCE SPORTS GROUP LTD PSG 1 23.940 23.940 23.940 +0.310 PASON SYSTEMS INC. PSI 71 18.930 18.580 18.790 +0.130 PRAIRIESKY ROYALTY LTD. PSK 77 29.730 28.830 29.440 +0.420 PRETIUM RESOURCES INC. PVG 41 6.700 6.180 6.670 +0.250 POWER FINANCIAL CORP. PWF 60 36.870 36.240 36.560 +0.360 PENN WEST PETROLEUM LTD. PWT 400 1.990 1.910 1.920 -0.080 PAREX RESOURCES INC. PXT 52 7.750 7.260 7.690 +0.060 BLACKPEARL RESOURCES INC. PXX 20 0.920 0.910 0.910 0.000 PIZZA PIZZA ROYALTY CORP. PZA 2 14.500 14.410 14.500 -0.150 QUEBECOR INC. CL.B SV QBR.B 58 33.640 33.200 33.290 -0.400 QUEST RARE MINERALS LTD. QRM 20 0.145 0.145 0.145 +0.005 RESTAURANT BRANDS INTL INC. QSR 7 50.830 50.190 50.190 -0.190 ROMARCO MINERALS INC. R 60 0.470 0.455 0.470 +0.020 RITCHIE BROS AUCTIONEERS INC. RBA 31 31.420 31.020 31.350 -0.160 RDM CORP RC 2 3.430 3.430 3.430 -0.090 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 14 42.360 42.270 42.300 -0.420 ROCK ENERGY INC. RE 11 2.300 2.200 2.300 +0.130 CDN REAL ESTATE UN REF.UN 30 44.490 44.270 44.300 +0.070 REGULUS RESOURCES INC. REG 50 0.280 0.280 0.280 +0.195 RIOCAN REAL EST UN REI.UN 42 27.750 27.600 27.670 +0.170 REITMANS CANADA LTD. CL.A NV RET.A 9 6.340 6.170 6.170 -0.020 RICHMONT MINES RIC 17 3.950 3.660 3.890 +0.230 RIO ALTO MINING LIMITED RIO 169 3.470 3.200 3.400 +0.090 REDKNEE SOLUTIONS INC. RKN 42 3.840 3.780 3.840 +0.030 RESERVOIR MINERALS INC. RMC 9 3.950 3.950 3.950 0.000 RETROCOM REIT RMM.UN 22 3.980 3.970 3.980 0.000 RMP ENERGY INC. RMP 207 3.920 3.730 3.890 +0.110 RUBICON MINERALS CORP. RMX 528 1.200 1.090 1.170 +0.060 TRANSALTA RENEWABLES INC. RNW 381 12.960 12.590 12.960 +0.320 ROXGOLD INC. ROG 140 0.540 0.540 0.540 +0.020 RONA INC. RON 55 16.030 15.900 15.990 -0.010 RAGING RIVER EXPLORATION INC. RRX 866 8.700 8.430 8.690 +0.470 ROGERS SUGAR INC. RSI 172 4.750 4.720 4.750 +0.040 ARTEK EXPLORATION LTD. RTK 27 2.670 2.600 2.600 +0.080 RUSSEL METALS RUS 20 24.160 23.950 24.150 +0.290 RESVERLOGIX CORP. RVX 27 1.240 1.220 1.240 -0.010 ROYAL BANK OF CANADA RY 432 76.500 75.440 75.940 +0.380 RBC 5 YR RESET PR SERIES BB RY.PR.H 7 24.690 24.690 24.690 -0.250 ROYAL BANK OF CDA PR SERIES BD RY.PR.J 25 25.000 24.980 25.000 0.000 RBC PR SERIES AZ RY.PR.Z 20 24.800 24.760 24.760 +0.010 SHERRITT INTL RV S 143 2.090 2.030 2.080 +0.010 SAPUTO INC. SAP 29 34.970 34.840 34.970 0.000 SHAWCOR LTD SCL 60 35.540 34.600 35.460 +0.850 SPROTT RESOURCE CORP SCP 236 1.070 1.010 1.030 0.000 THESCORE INC. SCR 305 0.600 0.560 0.570 -0.020 SEABRIDGE GOLD INC. SEA 7 8.430 7.840 8.430 +0.600 SMART EMPLOYEE BENEFITS INC. SEB 50 0.470 0.470 0.470 -0.020 SERINUS ENERGY INC. SEN 10 1.060 1.060 1.060 -0.070 SECURE ENERGY SERVICES INC. SES 119 15.050 14.680 14.990 +0.290 SURGE ENERGY INC. SGY 426 2.960 2.870 2.910 -0.010 SPROTT INC SII 225 2.560 2.500 2.550 0.000 STELLA JONES INC SJ 5 38.930 38.160 38.930 +0.720 SAINT JEAN CARBON INC SJL 100 0.015 0.015 0.015 0.000 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 37 28.800 28.530 28.780 +0.040 SUN LIFE FINANCIAL INC. SLF 141 39.420 38.540 39.060 +0.380 SILVER WHEATON CORP. SLW 14 23.720 22.980 23.660 +0.630 SIMBA ENERGY INC. SMB 90 0.030 0.030 0.030 +0.005 SEMAFO J SMF 343 3.390 3.000 3.330 +0.260 SUMMIT INDUSTRIAL INCOME REIT SMU.UN 34 5.960 5.900 5.900 -0.110 SNC-LAVALIN SV SNC 60 38.520 37.150 38.470 +1.740 SUNOPTA INC. SOY 7 12.770 12.710 12.720 +0.560 SUPERIOR PLUS CORP. SPB 31 13.830 13.570 13.810 +0.230 SUPERIOR PLUS CORP. 6.0% 30JUN18 SPB.DB.F 20 105.600 105.600 105.600 +1.100 SPARTAN ENERGY CORP. SPE 2385 2.860 2.710 2.830 +0.070 SPOT COFFEE (CANADA) LTD. SPP 10 0.030 0.030 0.030 +0.005 SPRYLOGICS INTL CORP SPY 110 0.600 0.580 0.580 +0.180 STORM RESOURCES LTD. SRX 16 4.590 4.320 4.320 -0.270 SANDSTORM GOLD LTD. SSL 25 3.680 3.350 3.630 +0.200 SILVER STANDARD RES INC. SSO 43 5.630 5.290 5.630 +0.220 SANATANA RESOURCES INC. STA 150 0.035 0.035 0.035 -0.015 STUDENT TRANSPORTATION INC. COMMON STB 103 7.000 6.800 6.860 +0.060 STANTEC INC STN 7 31.940 31.690 31.940 +0.450 SUNCOR ENERGY INC. SU 38 36.290 35.590 36.050 +0.510 SANDVINE CORPORATION SVC 197 3.600 3.510 3.510 -0.120 SILVERCREST MINES INC SVL 10 1.360 1.350 1.360 -0.030 SILVERCORP METALS INC. SVM 5 1.500 1.400 1.500 +0.090 SAVANNA ENERGY SERVICES CORP SVY 21 2.240 2.150 2.190 -0.010 SIERRA WIRELESS SW 10 43.960 42.750 43.820 +0.590 STORNOWAY DIAMOND CORP. SWY 40 0.620 0.610 0.620 +0.010 TELUS CORPORATION T 1057 42.130 41.440 42.130 +0.830 TRANSALTA CORPORATION TA 43 11.330 11.150 11.330 +0.010 TWIN BUTTE ENERGY LTD. TBE 30 0.840 0.810 0.810 -0.040 TECK RESOURCES LTD. CL.B SV TCK.B 1245 17.780 17.250 17.710 +0.270 TRANSCONTINENTAL INC. CL A SV TCL.A 38 16.790 16.430 16.480 -0.070 THOMPSON CREEK METALS COMPANY TCM 8 1.470 1.440 1.460 0.000 TRICON CAPITAL GROUP INC. TCN 27 9.740 9.600 9.690 +0.090 TRICAN WELL TCW 118 3.920 3.820 3.850 +0.030 TORONTO-DOMINION BANK TD 33 53.830 53.190 53.680 +0.450 TORONTO-DOMINION BANK PR SERIES 7 TD.PF.D 275 24.960 24.930 24.950 -0.010 TRINIDAD DRILLING LTD. TDG 207 4.250 4.040 4.230 +0.190 TRILOGY ENERGY CORP. TET 184 7.290 6.990 7.180 +0.190 TRANSFORCE INC. TFI 80 30.710 30.480 30.650 -0.020 TRANSGLOBE J TGL 32 3.810 3.720 3.780 +0.110 TERANGA GOLD CORPORATION TGZ 15 0.570 0.550 0.570 +0.010 THERATECHNOLOGIES TH 35 0.750 0.750 0.750 0.000 TAHOE RESOURCES INC. THO 9 15.190 14.430 15.020 +0.320 TOROMONT IND TIH 10 31.240 30.490 31.170 +0.410 TINKA RESOURCES LIMITED TK 40 0.210 0.210 0.210 -0.020 TASEKO MINES LTD. TKO 5 0.980 0.980 0.980 0.000 TALISMAN ENERGY INC. TLM 64 9.880 9.780 9.880 +0.110 TRIMAC TRANSPORTATION LTD. TMA 1 7.010 7.010 7.010 +0.190 TIMBERCREEK MORTGAGE INVEST TMC 12 7.790 7.590 7.790 +0.030 TEMEX RESOURCES CORP TME 150 0.045 0.045 0.045 0.000 TIMMINS GOLD CORP TMM 50 0.860 0.800 0.850 -0.040 TORC OIL & GAS LTD. TOG 59 9.970 9.530 9.780 -0.120 TSO3 INC TOS 91 1.490 1.400 1.490 +0.090 TOURMALINE OIL CORP. TOU 28 37.730 37.000 37.530 +0.740 TEMPLE HOTELS INC. TPH 25 2.260 2.100 2.100 -0.270 TAIPAN RESOURCES INC TPN 10 0.045 0.045 0.045 +0.010 THOMSON REUTERS CORP. TRI 79 50.530 49.520 50.420 +1.070 TRANSCANADA CORPORATION TRP 22 53.580 53.380 53.510 -0.060 TURQUOISE HILL RESOURCES LTD. TRQ 27 3.900 3.830 3.890 -0.020 TRIBUTE PHARMACEUTICALS CANADA INC. TRX 20 0.680 0.680 0.680 +0.030 TRANSAT A.T. INC. CLASS B TRZ.B 4 6.650 6.650 6.650 0.000 TORSTAR CORP. CL. B NV TS.B 4 6.730 6.630 6.670 -0.290 TASMAN METALS LTD TSM 10 0.550 0.550 0.550 +0.050 TREVALI MINING CORPORATION TV 313 1.060 1.020 1.050 +0.010 TAMARACK VALLEY ENERGY LTD. TVE 22 4.150 4.030 4.100 +0.150 TOREX GOLD RESOURCES INC. TXG 500 1.010 0.910 1.000 +0.070 TERRACE ENERGY CORP. TZR 500 0.700 0.680 0.700 -0.030 URANIUM PARTICIPATION CORP. U 29 5.530 5.510 5.520 +0.010 UCORE RARE METALS INC. UCU 5 0.280 0.280 0.280 +0.005 UNI SELECT INC UNS 2 42.010 41.700 42.010 +0.050 URTHECAST CORP. UR 155 1.970 1.910 1.970 +0.230 VANGUARD CDN AGGREGATE BOND INDEX ETF VAB 15 26.200 26.200 26.200 -0.030 VERMILION ENERGY INC. VET 14 54.380 53.960 54.380 +0.430 SEVEN GENERATIONS ENERGY LTD. VII 62 16.250 15.750 15.800 -0.490 VICTORIA GOLD CORP VIT 650 0.140 0.120 0.125 -0.020 AVIVAGEN INC. VIV 360 0.080 0.080 0.080 +0.015 5N PLUS INC. VNP 112 2.260 2.200 2.210 +0.010 VALENER INC. VNR 3 17.640 17.240 17.640 +0.310 VALEANT PHARMACEUTICALS INTL INC. VRX 29 262.910 238.790 246.150 -9.300 VANGUARD CAN SHORT TRM CORP BND IND ETF VSC 10 25.270 25.270 25.270 -0.090 VERESEN INC. VSN 134 14.150 13.650 13.830 -0.230 WHISTLER BLACKCOMB HOLDINGS INC. WB 3 19.150 19.150 19.150 -0.220 WHITECAP RESOURCES INC. WCP 83 13.750 13.550 13.610 +0.100 THE WESTAIM CORPORATION WED 8 3.250 3.250 3.250 +0.250 WESTERN FOREST PRODUCTS INC. WEF 1222 2.000 1.890 1.960 +0.070 WESTERNONE INC. 6.25% CONV SER3 30JUN20 WEQ.DB 20 37.000 36.500 36.500 -0.750 WEST FRASER TIMBER WFT 81 64.740 63.500 64.050 +0.420 WI-LAN INC WIN 11 3.260 3.250 3.250 +0.020 WESTJET AIRLINES LTD. WJA 47 29.900 28.950 29.290 -0.310 WAJAX CORP WJX 5 24.150 23.820 24.150 +0.320 GEORGE WESTON LIMITED WN 20 99.460 98.120 98.460 -0.130 WESTPORT INNOV WPT 2 6.210 6.070 6.070 +0.030 WESTERN ENERGY SVCS CORP WRG 8 5.500 5.410 5.410 -0.110 WILDCAT SILVER CORPORATION WS 20 0.280 0.280 0.280 -0.075 WSP GLOBAL INC. WSP 64 37.910 37.350 37.910 +0.570 WESTSHORE TERMINALS INVESTMENT CORP. WTE 5 31.430 31.140 31.380 +0.050 XTREME DRILLING AND COIL SERVICES CORP. XDC 12 1.700 1.700 1.700 -0.150 iSHARES S&P/TSX CAPPED ENERGY INDEX ETF XEG 44 13.620 13.440 13.620 +0.230 XCITE ENERGY LIMITED XEL 25 0.550 0.550 0.550 0.000 iSHARES S&P/TSX CAPPED FINANCIALS INDEX XFN 303 30.580 30.390 30.390 +0.100 iSHARES FLOATING RATE INDEX ETF XFR 7 20.150 20.150 20.150 0.000 iSHARES S&P/TSX GLOBAL GOLD INDEX ETF XGD 96 9.900 9.530 9.900 +0.400 iSHARES CDN HYBRID CORPORATE BOND INDEX XHB 13 21.380 21.380 21.380 -0.100 iSHARES CORE S&P/TSX CAPPED COMP IND ETF XIC 417 23.400 23.360 23.400 +0.080 iSHARES S&P/TSX 60 INDEX ETF XIU 386 21.850 21.630 21.760 +0.140 iSHARES S&P/TSX CAPPED MATS INDEX ETF XMA 16 12.290 12.070 12.290 +0.090 iSHARES CORE HIGH QUALITY CDN INDEX ETF XQB 2 21.280 21.280 21.280 +0.020 iSHARES S&P/TSX CAPPED REIT INDEX ETF XRE 62 16.490 16.410 16.490 0.000 iSHARES CDN SHORT TERM BOND INDEX ETF XSB 10 28.890 28.890 28.890 +0.010 iSHARES CORE CDN SH TM CORP+MAPLE BD IND XSH 35 20.030 20.030 20.030 -0.010 iSHARES SHORT TERM STRATEGIC FIXED INCM XSI 2 20.170 20.170 20.170 -0.010 SIRIUS XM CANADA HOLDINGS INC. SV XSR 3 6.000 5.940 6.000 +0.210 YELLOW PAGES LIMITED Y 33 15.600 15.350 15.370 -0.640 EDGEWATER WIRELESS SYSTEMS INC. YFI 690 0.150 0.130 0.130 +0.100 YAMANA GOLD INC YRI 377 4.570 4.240 4.540 +0.210 ZARGON OIL & GAS LTD. ZAR 3 2.850 2.850 2.850 -1.110 BMO S&P/TSX CAPPED COMPOSITE INDEX ETF ZCN 1 19.960 19.960 19.960 +0.080 BMO CANADIAN DIVIDEND ETF ZDV 23 16.990 16.990 16.990 +0.060 BMO S&P/TSX EQUAL WEIGHT BANKS INDEX ETF ZEB 155 22.120 22.000 22.030 +0.070 BMO HI YLD US CORP BD HGD CAD INDEX ETF ZHY 5 15.460 15.460 15.460 +0.020 BMO EQ WT US BANKS HDGED CAD INDEX ETF ZUB 1 20.430 20.430 20.430 -0.220 Trades: 21,852 Total Volume: 9,435,026 Total Value: $116,354,197 Advanced: 327 Declined: 183 Unchanged: 3,794 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.