Pure Trading Daily Market Summary March 13 2015 Closing Numbers Stock Symbol Vol(00s) High Low Close Change AUGUSTA INDUSTRIES INC. AAO 300 0.030 0.030 0.030 -0.020 PURE INDTL REAL ESTATE TR AAR.UN 111 4.890 4.780 4.870 +0.050 ADVANTAGE OIL & GAS LTD. AAV 32 6.280 6.250 6.280 -0.100 ABSOLUTE SOFTWARE CORP. ABT 6 9.930 9.680 9.680 -0.330 BARRICK GOLD CORPORATION ABX 109 13.640 13.230 13.540 +0.040 AIR CANADA AC 23 12.230 12.080 12.230 -0.140 ATCO LTD. CL.I NV ACO.X 30 47.030 46.690 47.010 +0.090 AUTOCANADA INC. ACQ 15 41.670 41.260 41.550 -0.890 AGELLAN COMMERCIAL REIT ACR.UN 21 9.150 9.100 9.150 -0.050 ALARIS ROYALTY CORP AD 14 33.040 32.340 32.470 -0.090 AGNICO EAGLE MINES LIMITED AEM 24 36.350 35.650 36.280 +0.080 ANTRIM ENERGY J AEN 110 0.035 0.035 0.035 -0.010 AG GROWTH INTERNATIONAL INC. AFN 17 53.060 51.470 51.470 -6.010 AGF MANAGEMENT LTD. CL.B NV AGF.B 122 7.700 7.550 7.670 -0.070 ALAMOS GOLD INC. AGI 41 7.550 7.230 7.540 +0.020 AGT FOOD AND INGREDIENTS INC. AGT 1 26.350 26.350 26.350 +0.970 AGRIUM INC AGU 11 141.450 140.750 141.340 +0.740 ALTUS GROUP LIMITED AIF 1 20.460 20.460 20.460 -0.040 AIMIA INC. AIM 30 13.090 13.000 13.010 -0.270 ASANKO GOLD INC. AKG 30 1.880 1.770 1.870 +0.020 ALTAGAS LTD. ALA 34 40.840 40.300 40.610 -0.530 ALABAMA GRAPHITE CORP. ALP 1325 0.340 0.285 0.285 +0.040 ALTIUS MINERALS CORP. ALS 7 12.760 12.750 12.750 -0.140 AINSWORTH LUMBER CO. LTD ANS 35 3.280 3.250 3.280 -0.100 ASTON HILL ADVANTAGED OIL & GAS INC FD AOG.UN 20 3.320 3.320 3.320 -0.200 AFRICA OIL CORP AOI 120 2.170 1.960 2.030 -0.230 ALBERTA OIL SANDS INC AOS 5 0.135 0.135 0.135 0.000 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 7 38.350 37.900 37.930 -0.490 ALGONQUIN POWER & UTILITIES CORP. AQN 184 8.820 8.430 8.490 -0.520 ARGONAUT GOLD INC. AR 755 1.460 1.400 1.400 -0.030 AECON GROUP INC ARE 93 10.910 10.680 10.890 +0.060 ARC RESOURCES LTD. ARX 180 21.420 20.980 21.380 -0.210 ALACER GOLD CORP. ASR 33 2.570 2.470 2.570 +0.150 ATS AUTOMATION ATA 10 13.530 13.400 13.530 +0.020 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 16 47.060 46.440 47.030 +0.460 ANTIBE THERAPEUTICS INC. ATE 5 0.150 0.150 0.150 +0.010 ATHABASCA OIL CORPORATION ATH 1227 1.870 1.730 1.810 -0.090 ATLANTIC POWER CORP. ATP 12 3.700 3.680 3.700 +0.020 AURICO GOLD INC. AUQ 69 3.690 3.580 3.670 -0.070 AVIGILON CORPORATION AVO 11 20.490 20.360 20.400 -0.160 A&W REVENUE ROYALTIES INCOME FUND AW.UN 1 28.400 28.400 28.400 -0.010 ARTIS REIT AX.UN 102 14.830 14.730 14.810 +0.030 ANDERSON ENERGY INC. 7.25% 30JUN17 AXL.DB.B 10 48.500 48.500 48.500 -0.500 ALEXCO RESOURCE CORP. AXR 5 0.510 0.510 0.510 -0.150 AMAYA INC. AYA 55 31.460 30.610 30.670 -0.680 BADGER DAYLIGHTING LTD. BAD 6 22.590 22.190 22.190 -0.730 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 17 68.170 67.950 67.980 -0.690 BLACKBERRY LIMITED BB 40 12.530 12.480 12.510 -0.120 BOMBARDIER INC. CL. A MV BBD.A 2 2.630 2.570 2.630 +0.030 BOMBARDIER INC. CL. B SV BBD.B 2531 2.510 2.360 2.490 +0.030 COTT CORP BCB 1 12.210 12.210 12.210 +0.180 BCE INC. BCE 18 53.160 52.780 53.060 -0.020 BCE INC. FIRST PREFER SHARES SERIES AB BCE.PR.B 6 18.550 18.550 18.550 0.000 BEAR CREEK MINING CORP BCM 97 1.170 1.110 1.170 -0.080 BLACK DIAMOND GROUP LIMITED BDI 27 13.820 13.600 13.810 +0.330 BIRD CONSTRUCTION INC. BDT 13 10.420 10.130 10.240 -0.910 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 31 58.500 58.000 58.070 -0.700 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 1 38.600 38.600 38.600 +0.090 BENTON RESOURCES INC. BEX 100 0.045 0.045 0.045 +0.010 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 39 36.630 36.300 36.620 +0.280 BROOKFIELD INFRASTRUCTURE LP A PR SER 1 BIP.PR.A 2 24.520 24.520 24.520 -0.150 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 3 54.700 54.320 54.430 -0.150 BIRCHCLIFF ENERGY LTD. BIR 27 6.250 6.060 6.160 -0.090 BORALEX INC. BLX 7 13.390 13.090 13.090 -0.250 BANK OF MONTREAL BMO 22 76.140 75.610 75.860 -0.740 BONTERRA ENERGY CORP. BNE 6 36.160 35.330 36.160 -0.410 BANKERS PETROLEUM LTD. BNK 912 2.590 2.510 2.540 -0.090 BONAVISTA ENERGY CORPORATION BNP 158 6.020 5.850 5.960 -0.080 BANK OF NOVA SCOTIA BNS 19 62.850 62.400 62.850 -0.360 AIRBOSS AMERICA J BOS 5 14.910 14.340 14.910 +0.760 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 9 29.980 29.820 29.820 -0.100 BROOKFIELD RESIDENTIAL PROPERTIES INC. BRP 1 30.820 30.820 30.820 +0.410 BTB REIT BTB.UN 10 4.800 4.800 4.800 -0.080 BAYTEX ENERGY CORP. BTE 480 17.840 17.270 17.590 -0.420 BIOASIS TECHNOLOGIES INC BTI 40 1.390 1.390 1.390 +0.200 B2GOLD CORP. BTO 829 1.910 1.790 1.880 -0.020 BELLATRIX EXPLORATION LTD BXE 489 3.420 3.300 3.300 -0.190 CAE INC CAE 24 14.900 14.630 14.830 -0.070 CANAM GROUP INC. CAM 17 12.250 12.000 12.190 +0.100 CDN APARTMENT UN CAR.UN 21 28.120 27.780 28.110 -0.030 CASCADES INC CAS 35 7.100 6.690 7.070 -0.890 CALLIDUS CAPITAL CORPORATION CBL 8 17.650 17.370 17.600 -0.230 iSHARES 1-5 YEAR LADD CORP BND IN ETF CBO 121 19.750 19.750 19.750 +0.010 iSHARES BRIC INDEX ETF CBQ 106 20.250 20.220 20.220 -0.260 COGECO CABLE INC. SV CCA 3 72.760 72.450 72.450 -1.900 CANADA CARBON INC. CCB 5 0.260 0.260 0.260 -0.010 COMMERCE RESOURCES CORP CCE 15 0.135 0.135 0.135 -0.065 CCL INDUSTRIES INC. CL. B NV CCL.B 28 137.460 134.780 135.560 -2.790 CAMECO CORP CCO 43 18.140 17.810 17.940 -0.370 CANELSON DRILLING INC CDI 33 3.740 3.570 3.630 -0.160 COM DEV INTL CDV 16 4.400 4.390 4.400 +0.070 iSHARES S&P/TSX CDN DIV ARISTO IND ETF CDZ 5 25.810 25.810 25.810 -1.280 CENTRAL FUND OF CANADA LTD. CL.A NV CEF.A 2 14.620 14.620 14.620 +0.090 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 151 5.600 5.210 5.290 -0.350 CANACCORD GENUITY GROUP INC. CF 15 6.770 6.680 6.740 -0.010 CONIFEX TIMBER INC. CFF 4 6.990 6.990 6.990 -1.160 CANFOR CORP CFP 64 25.690 24.970 25.290 -0.520 CALFRAC WELL SERVICES LTD. CFW 85 8.010 7.780 8.010 -0.080 CANFOR PULP PRODUCTS INC. CFX 3 14.740 14.490 14.560 -0.370 CENTERRA GOLD INC. CG 91 5.670 5.410 5.670 +0.250 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 183 1.580 1.460 1.520 0.000 CINEPLEX INC. CGX 20 49.130 48.980 48.990 +0.360 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 13 21.100 21.010 21.090 +0.090 CHOICE PROPERTIES REIT CHP.UN 8 11.380 11.260 11.330 -0.020 CHORUS AVIATION INC. CL B CHR.B 155 5.730 5.640 5.670 -0.150 CHESSWOOD GROUP LIMITED SUBS RECEIPTS CHW.R 1 10.850 10.850 10.850 CANBANC INCOME CORP. CIC 3 10.300 10.300 10.300 0.000 CI FINANCIAL CORP. CIX 234 35.100 34.930 35.100 +0.180 CARDINAL ENERGY LTD. CJ 31 14.090 13.980 14.020 -0.130 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 84 22.050 21.840 21.930 -0.130 CHINOOK ENERGY INC. CKE 2 1.190 1.120 1.190 -0.010 CRAILAR TECHNOLOGIES INC. CL 10 0.310 0.310 0.310 -0.075 CELESTICA INC SV CLS 8 14.980 14.800 14.870 -0.110 CANADIAN IMPERIAL BANK OF COMMERCE CM 8 92.580 92.420 92.420 -1.450 CDN IMP BANK OF COM. CL. A PR. SER 29 CM.PR.G 1 25.280 25.280 25.280 0.000 COMPUTER MODELLING GROUP LTD CMG 5 11.980 11.870 11.980 +0.050 CANACOL ENERGY LTD CNE 79 2.620 2.570 2.600 -0.050 CONTINENTAL GOLD LIMITED CNL 18 1.920 1.840 1.920 +0.010 CDN NATURAL RES CNQ 84 36.530 35.570 36.530 +0.100 CANADIAN NATIONAL RAILWAY CO. CNR 44 86.610 85.940 86.480 +0.390 CALLINEX MINES INC. CNX 50 0.330 0.330 0.330 -0.050 CANAM COAL CORP. COE 860 0.020 0.020 0.020 +0.005 CANADIAN OIL SANDS LIMITED COS 303 9.600 9.250 9.480 -0.040 CANADIAN PACIFIC RAILWAY LIMITED CP 1 236.090 236.090 236.090 -1.110 iSHARES S&P/TSX CDN PREF SHARE IND ETF CPD 29 15.500 15.500 15.500 +0.020 CRESCENT POINT ENERGY CORP. CPG 153 27.950 27.250 27.950 -0.100 CIPHER PHARMACEUTICALS INC. CPH 5 14.210 13.780 14.210 +0.210 CARPATHIAN GOLD INC. CPN 100 0.010 0.010 0.010 0.000 CAPITAL POWER CORPORATION CPX 13 24.300 24.140 24.210 -0.010 CEQUENCE ENERGY LTD. CQE 70 0.900 0.900 0.900 0.000 CREW ENERGY INC CR 132 4.950 4.840 4.950 -0.110 CRH MEDICAL CORPORATION CRH 29 3.470 3.440 3.450 0.000 CLAUDE RES CRJ 305 0.580 0.560 0.570 0.000 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 73 13.110 13.020 13.110 -0.100 CAPSTONE MINING CORP. CS 1029 1.200 1.120 1.120 -0.050 CAPSTONE INFRASTRUCTURE CORP. CSE 80 3.440 3.400 3.400 +0.060 CHARTWELL RETIREMENT RESIDENCES CSH.UN 52 12.080 11.980 12.000 -0.080 CONSTELLATION SOFTWARE INC. CSU 19 443.190 433.580 433.580 -4.420 CANADIAN TIRE CORPORATION CL. A NV CTC.A 12 130.170 128.750 128.850 -1.740 CYNAPSUS THERAPEUTICS INC. CTH 117 1.360 1.310 1.330 +0.020 CANADIAN UTILITIES LTD. CL.A NV CU 32 41.290 40.910 41.290 +0.260 COMINAR R E UN CUF.UN 105 18.800 18.580 18.750 -0.060 COPPER MINING CORPORATION CUM 40 1.150 1.130 1.150 0.000 CANEXUS CORPORATION CUS 2066 1.910 1.700 1.830 -0.270 CANEXUS CORP. 6.5% 31DEC21 CUS.DB.D 60 79.000 79.000 79.000 -3.000 CENOVUS ENERGY INC. CVE 157 21.310 20.960 21.310 -0.070 CALVALLEY PETROLEUM INC. CVI.A 5 0.630 0.630 0.630 -0.150 CDN WESTERN BANK CWB 3 25.390 25.350 25.350 -0.660 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 18 29.440 29.250 29.390 -0.080 CONCORDIA HEALTHCARE CORP. CXR 42 89.850 84.720 86.070 -2.990 CATALYST PAPER CORPORATION CYT 3 4.490 4.490 4.490 +3.490 DREAM OFFICE REIT D.UN 48 26.080 25.780 26.060 +0.120 DUNDEE CORP. CL.A SV DC.A 14 12.070 11.910 11.940 -0.090 DUNDEE CORPORATION 1ST PR SER 2 DC.PR.B 4 25.000 25.000 25.000 -0.020 DOMINION DIAMOND CORPORATION DDC 14 21.890 21.830 21.850 -0.040 DELPHI ENERGY CORP. DEE 433 1.210 1.150 1.150 -0.050 DETOUR GOLD CORP. DGC 100 10.300 9.720 10.200 +0.050 DIVIDEND GROWTH SPLIT CORP. CLASS A DGS 5 9.200 9.200 9.200 +0.030 DH CORPORATION DH 61 39.910 39.190 39.190 -0.810 DHX MEDIA LTD. COMMON VOTING DHX.B 20 9.280 9.220 9.280 +0.030 DOREL INDUSTRIES INC. CL.B SV DII.B 2 37.190 36.970 36.970 -1.030 DREAM INDUSTRIAL REIT DIR.UN 29 8.770 8.700 8.720 -0.160 DIVERSIFIED ROYALTY CORP. DIV 17 2.680 2.630 2.630 -0.030 HORIZONS US DOLLAR CURRENCY ETF USD DLR.U 138 10.000 9.990 9.990 0.000 DIAMCOR MINING INC DMI 10 1.070 1.070 1.070 -0.020 DENISON MINES CORP DML 1892 1.060 1.040 1.040 -0.020 DOLLARAMA INC. DOL 13 63.040 62.890 63.010 +0.090 DUNDEE PRECIOUS METALS INC. DPM 72 2.550 2.400 2.510 +0.060 DREAM GLOBAL REIT DRG.UN 13 9.310 9.250 9.310 +0.020 DREAM UNLIMITED CORP. DRM 4 9.320 9.220 9.320 -0.010 DIRTT ENVIRONMENTAL SOLUTIONS LTD. DRT 60 6.460 6.370 6.450 +0.120 DESCARTES SYS DSG 18 19.690 19.250 19.250 -0.240 DEETHREE EXPLORATION LTD. DTX 46 6.020 5.610 5.670 -0.530 ENCANA CORP. ECA 438 13.850 13.510 13.790 -0.110 ENERCARE INC. ECI 1 14.610 14.610 14.610 -0.010 ENDEAVOUR SILVER CORP. EDR 14 2.200 2.110 2.160 +0.020 ELECTROVAYA INC. EFL 5 0.610 0.610 0.610 -0.100 ELEMENT FINANCIAL CORPORATION EFN 71 16.010 15.670 15.740 -0.260 ENERFLEX LTD. EFX 11 14.910 14.690 14.820 -0.310 EASYHOME LTD. EH 2 21.310 21.310 21.310 -0.980 CANOE EIT INCOME FUND TRUST EIT.UN 15 12.200 12.200 12.200 -0.100 ENGAGEMENT LABS INC. EL 50 0.550 0.550 0.550 +0.010 ELDORADO GOLD ELD 132 6.190 5.890 6.180 +0.170 EMERA INCORPORATED EMA 57 41.790 41.280 41.600 +0.110 EMPIRE COMPANY LTD. CL.A NV EMP.A 47 87.670 86.700 86.980 -3.020 ENBRIDGE INC ENB 116 59.100 58.480 59.100 +0.310 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 142 38.020 37.580 37.700 -0.290 EPSILON ENERGY LTD. EPS 28 3.860 3.860 3.860 -0.110 ENERPLUS CORPORATION ERF 18 12.060 11.590 11.800 -0.300 ENSIGN ENERGY SERVICES INC. ESI 37 9.280 9.220 9.250 -0.030 ESSENTIAL ENERGY SERVICES LTD. ESN 19 1.100 1.070 1.070 -0.080 EXTENDICARE INC. EXE 8 7.210 7.140 7.210 +0.060 FIRST CAPITAL REALTY INC. FCR 13 19.360 19.240 19.360 -0.080 FIRST CAPITAL REALITY INC. 5.40% 31JAN19 FCR.DB.E 10 103.520 103.520 103.520 +2.220 FIRST CAPITAL REALTY INC. 5.25% 31MAR18 FCR.DB.G 20 102.000 102.000 102.000 +0.250 FIRST CAPITAL REALTY INC. 4.95% 31MAR17 FCR.DB.H 120 101.110 101.110 101.110 +0.090 FISSION URANIUM CORP. FCU 404 1.270 1.230 1.270 +0.010 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 11 690.020 673.000 683.950 -2.810 iSHARES CDN FIN MONTHLY INCOME ETF FIE 13 6.980 6.970 6.970 -0.080 FIRST QUANTUM J FM 257 13.960 13.470 13.860 +0.030 FRANCO-NEVADA CORPORATION FNV 38 60.840 59.750 60.760 +0.760 FIRST MAJESTIC SILVER CORP FR 12 6.660 6.460 6.650 +0.230 CANYON SERVICES GROUP INC. FRC 69 6.070 5.920 6.070 -0.160 FREEHOLD ROYALTIES LTD. FRU 8 16.230 16.170 16.170 -0.890 FIRSTSERVICE CORPORATION SV FSV 14 75.920 75.380 75.660 -0.060 FIERA CAPITAL CORPORATION FSZ 2103 13.400 13.250 13.400 -0.580 FORTIS INC FTS 46 39.580 39.140 39.410 +0.040 FINNING INTL FTT 26 24.120 23.630 24.120 +0.090 FORTUNA SILVER MINES INC FVI 26 4.840 4.700 4.790 +0.130 GOLDCORP INC G 73 24.160 23.220 24.150 +0.220 GOLD BULLION DEV CORP GBB 120 0.040 0.040 0.040 0.000 GABRIEL RES J GBU 5 0.530 0.530 0.530 -0.010 GREAT CANADIAN GAMING CORP GC 9 22.990 22.660 22.660 -0.090 GIBSON ENERGY INC. GEI 109 25.250 24.580 25.060 -0.360 GOGOLD RESOURCES INC. GGD 30 1.500 1.500 1.500 0.000 GRAPHENE 3D LAB INC. GGG 5 0.680 0.680 0.680 -0.130 CGI GROUP INC. CL.A SV GIB.A 11 54.210 53.690 54.130 -0.030 GILDAN ACTIVEWEAR INC. GIL 7 74.660 74.270 74.660 -0.260 GMP CAPITAL INC. GMP 3 5.260 5.260 5.260 0.000 GRANITE REIT GRT.UN 36 42.150 42.010 42.150 -0.300 GOLD RESERVE INC GRZ 1 4.810 4.810 4.810 +0.860 GLUSKIN SHEFF + ASSOCIATES INC. GS 8 26.430 26.240 26.240 -0.280 GRAN TIERRA ENERGY INC GTE 128 3.240 3.070 3.080 -0.180 KNIGHT THERAPEUTICS INC. GUD 52 8.870 8.800 8.800 -0.080 GUYANA GOLDFIELDS INC GUY 84 2.770 2.720 2.740 -0.010 GREAT-WEST LIFECO INC GWO 63 35.680 35.270 35.520 -0.190 GEAR ENERGY LTD GXE 8 1.770 1.620 1.630 -0.130 HUDSON S BAY COMPANY HBC 291 26.230 25.850 26.010 -0.190 HUDBAY MINERALS INC. HBM 57 9.650 9.400 9.440 -0.200 HOME CAPITAL GROUP INC. HCG 38 40.760 39.550 40.020 -1.420 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 38 3.360 3.270 3.360 -0.160 HORIZONS BETAPRO S&P/TSX CAP FINS BL ETF HFU 10 23.050 23.050 23.050 -0.380 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 6 12.610 12.610 12.610 -0.660 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 1 5.580 5.580 5.580 -0.200 HORIZON NORTH LOGISTICS HNL 6 2.170 2.140 2.170 -0.010 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 39 13.390 12.810 13.260 +0.880 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 1035 7.420 7.020 7.100 -0.560 H & R REAL EST UN HR.UN 88 22.320 22.030 22.300 0.000 STANS ENERGY CORP. HRE 20 0.080 0.080 0.080 -0.040 HUSKY ENERGY INC. HSE 73 25.150 24.760 25.040 -0.250 HUSKY ENERGY INC. PR SERIES 5 HSE.PR.E 32 24.930 24.920 24.920 -0.010 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 240 4.780 4.750 4.750 -0.010 ITHACA ENERGY INC IAE 120 0.630 0.590 0.590 -0.070 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 24 41.500 40.930 41.410 -1.140 INDUSTRIAL ALLIANCE 5.9% PR SER F IAG.PR.F 62 25.980 25.970 25.980 -0.010 INTACT FINANCIAL CORPORATION IFC 85 91.920 90.490 91.660 -0.890 INTERFOR CORPORATION IFP 116 18.210 17.380 17.540 -0.640 IGM FINANCIAL INC. IGM 25 43.840 43.400 43.840 +0.270 IMPERIAL METALS CORP. III 4 11.360 11.070 11.360 -0.220 IAMGOLD CORP IMG 101 2.520 2.410 2.450 -0.060 IMPERIAL OIL IMO 128 46.580 45.760 46.570 -0.230 IONA ENERGY INC. INA 900 0.040 0.035 0.035 -0.005 INNERGEX RENEWABLE ENERGY INC. INE 41 11.570 11.420 11.560 +0.120 INNVEST REIT TRUST UNIT INN.UN 31 5.760 5.730 5.750 +0.040 INTER PIPELINE LTD. IPL 1277 30.550 30.090 30.510 +0.120 IMVESCOR RESTAURANT GROUP INC. IRG 24 1.640 1.610 1.630 +0.060 THE INTERTAIN GROUP LIMITED IT 10 15.320 14.730 14.730 -0.680 INTERTAPE POLYMER ITP 10 17.720 17.460 17.490 -0.070 IVANHOE MINES LTD. IVN 120 0.830 0.790 0.790 -0.030 IVERNIA INC IVW 100 0.015 0.015 0.015 -0.005 JUST ENERGY GROUP INC. JE 6 6.200 6.150 6.200 +0.100 KINROSS GOLD CORP K 245 3.020 2.870 2.970 -0.010 KLONDEX MINES LTD. KDX 1 2.450 2.450 2.450 +0.030 KELT EXPLORATION LTD. KEL 29 7.360 7.120 7.250 -0.140 KEYERA CORP. KEY 36 79.870 77.760 79.000 -3.220 KIRKLAND LAKE GOLD INC. KGI 1524 5.140 5.080 5.110 -0.020 KILLAM PROPERTIES INC. KMP 6 10.710 10.620 10.660 -0.070 LOBLAW COMPANIES LIMITED L 102 61.800 61.530 61.790 -0.230 IMPERUS TECHNOLOGIES CORP. LAB 30 0.425 0.425 0.425 -0.065 NEW CAROLIN GOLD CORP LAD 10 0.025 0.025 0.025 0.000 LAURENTIAN BANK LB 52 47.530 46.900 47.260 -0.560 LAURENTIAN BK OF CDA A PR SER 11 LB.PR.F 1 24.860 24.860 24.860 0.000 LEGACY OIL AND GAS INC. LEG 2686 1.700 1.570 1.640 -0.080 CDN LIFE COS SPLIT CORP. 2012 PR LFE.PR.B 275 10.340 10.340 10.340 +0.010 LABRADOR IRON ORE ROYALTY CORPORATION LIF 45 14.710 14.510 14.710 -0.040 LIQUOR STORES N.A. LTD. LIQ 13 15.240 15.030 15.030 -0.330 LINAMAR CORP LNR 40 76.450 75.180 75.240 -1.930 LONG RUN EXPLORATION LTD LRE 60 0.740 0.720 0.730 -0.070 LAKE SHORE GOLD CORP. LSG 45 0.970 0.960 0.960 -0.040 LIGHTSTREAM RESOURCES LTD. LTS 110 0.930 0.900 0.920 -0.060 LUCARA DIAMOND CORP LUC 57 1.800 1.780 1.790 0.000 LUNDIN MINING CORP. LUN 758 5.060 4.970 5.020 -0.100 LEVON RES LTD LVN 5 0.480 0.480 0.480 +0.030 LEISUREWORLD SENIOR CARE CORP LW 10 14.690 14.490 14.490 -0.120 MAG SILVER CORP. MAG 4 8.490 8.250 8.450 -0.050 MOBIO TECHNOLOGIES INC. MBO 230 0.025 0.025 0.025 -0.005 MANITOBA TELECOM MBT 32 24.500 23.990 24.070 +0.030 MACRO ENTERPRISES INC. MCR 29 1.900 1.900 1.900 0.000 MACDONALD DETTWILER MDA 1 94.420 94.420 94.420 -0.680 MAJOR DRILLING GRP MDI 2 6.510 6.490 6.510 0.000 MEG ENERGY CORP. MEG 163 18.550 17.850 18.430 -0.750 MANULIFE FIN MFC 118 21.610 21.280 21.480 -0.130 MAPLE LEAF FOODS MFI 24 21.910 21.580 21.590 -0.320 MAGNA INTERNATIONAL INC. COMMON MG 4 132.230 131.570 132.230 -0.650 GENWORTH MI CANADA INC. MIC 21 30.280 29.980 30.040 -0.200 MEDMIRA INC MIR 90 0.040 0.040 0.040 0.000 MAKENA RESOURCES INC. MKN 100 0.040 0.040 0.040 0.000 MOOD MEDIA CORPORATION MM 15300 0.650 0.620 0.650 +0.120 MART RESOURCES INC MMT 40 0.560 0.560 0.560 +0.040 MITEL NETWORKS CORPORATION MNW 4 12.730 12.610 12.730 -0.060 MOUNTAIN PROV J MPV 2 4.280 4.280 4.280 -0.050 MOUNTAIN PROVINCE DIAMONDS INC. RTS. MPV.RT 320 0.055 0.045 0.045 -0.015 MELCOR DEV MRD 1 17.530 17.530 17.530 +0.420 MARTINREA INTERNATIONAL INC. MRE 547 12.600 12.430 12.430 -0.150 MORGUARD N.A. RESIDENTIAL REIT MRG.UN 5 10.280 10.280 10.280 -0.040 MORGUARD UN MRT.UN 4 17.070 16.870 16.940 +0.140 METRO INC. MRU 36 34.370 34.250 34.350 +0.100 MORNEAU SHEPELL INC. MSI 1 17.000 17.000 17.000 +0.010 MERUS LABS INTERNATIONAL INC. MSL 56 2.940 2.870 2.870 -0.130 MILESTONE APARTMENTS REIT MST.UN 7 13.730 13.610 13.610 -0.220 MULLEN GROUP LTD. MTL 69 20.000 19.570 19.760 -0.250 MCEWEN MINING INC. MUX 9 1.280 1.250 1.280 +0.040 METHANEX CORP MX 13 67.150 65.830 65.970 -2.130 NATIONAL BANK OF CANADA NA 38 46.020 45.310 45.530 -0.760 NEWALTA CORPORATION NAL 28 14.370 13.960 14.310 -0.470 NIOCORP DEVELOPMENTS LTD. NB 317 1.730 1.430 1.560 -0.230 NORBORD INC. NBD 88 25.810 24.730 25.220 -0.420 NORTHERN BLIZZARD RES. INC. NBZ 16 7.220 6.860 7.200 -0.270 NOVAGOLD RES INC. NG 27 4.080 3.830 4.020 +0.170 NEW GOLD INC. NGD 97 4.550 4.300 4.510 +0.050 NOBILIS HEALTH CORP. NHC 17 5.520 5.410 5.410 +0.060 NORANDA INCOME FUND NIF.UN 22 3.000 2.950 2.970 +0.020 NIKO RES NKO 10 0.365 0.365 0.365 -0.045 NEULION INC. NLN 70 1.020 1.000 1.000 -0.060 VANC PHARMACEUTICALS INC. NPH 145 0.600 0.560 0.600 -0.060 NORTHLAND POWER INC. NPI 8 17.030 16.490 16.790 +0.230 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 84 23.960 23.320 23.950 -0.190 NUVISTA ENERGY LTD. NVA 62 7.150 6.990 7.080 -0.160 THE NORTH WEST COMPANY INC. NWC 3 26.500 26.290 26.500 +1.090 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 28 8.920 8.640 8.850 -0.070 NEXC PARTNERS CORP. NXC 3 10.710 10.710 10.710 -0.330 NYX GAMING GROUP LIMITED NYX 10 4.620 4.620 4.620 +0.300 ONEX CORPORATION SV OCX 19 73.290 72.870 73.290 -1.420 OCEANAGOLD CORP. OGC 681 2.170 2.080 2.160 +0.080 ONCOLYTICS BIO ONC 3 1.030 1.020 1.020 -0.040 OSISKO GOLD ROYALTIES LTD. OR 218 16.410 15.930 16.380 +0.680 ORBITE ALUMINAE INC. ORT 20 0.360 0.360 0.360 +0.070 OPEN TEXT CORP OTC 26 70.060 69.560 69.880 -0.530 PRIMERO MINING CORP. P 44 4.070 3.810 3.990 +0.070 PAN AMERICAN J PAA 19 11.530 11.280 11.510 +0.140 PREMIUM BRANDS HOLDINGS CORP PBH 2 26.790 26.550 26.550 +0.800 PATHFINDER INCOME FND PCD.UN 11 10.040 10.040 10.040 -0.140 PRECISION DRILLING CORPORATION PD 235 7.570 7.180 7.420 -0.190 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 27 33.490 33.050 33.460 -0.440 PREMIER GOLD MINES LTD. PG 12 2.520 2.460 2.510 -0.040 PENGROWTH ENERGY CORPORATION PGF 43 3.520 3.350 3.520 +0.070 PATIENT HOME MONITORING CORP. PHM 448 1.230 1.210 1.210 +0.010 PATIENT HOME MONITORING CP. 7.5% 31DEC19 PHM.DB 1900 100.000 100.000 100.000 PHX ENERGY SERVICES CORP. PHX 5 6.910 6.840 6.840 -0.020 PREMIUM INCOME PR PIC.PR.A 9 15.420 15.420 15.420 +0.010 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 25 26.150 25.880 26.000 -0.700 PARKLAND FUEL CORPORATION PKI 14 23.270 23.060 23.270 -0.100 PARK LAWN CORPORATION PLC 13 12.250 12.250 12.250 +0.240 PROMETIC LIFE SCIENCES INC. PLI 1045 2.540 2.500 2.540 +0.020 SENTRY SELECT PRIMARY METALS CORP. PME 4 2.560 2.560 2.560 +0.010 PERPETUAL ENERGY INC. PMT 225 1.230 1.130 1.230 +0.260 PINECLIFF ENERGY INC. PNE 53 1.310 1.260 1.310 -0.030 PINETREE CAPITAL LTD PNP 5 0.170 0.170 0.170 +0.025 PANORIENT ENERGY CORP. POE 1 1.460 1.460 1.460 +0.020 POTASH CORPORATION OF SASKATCHEWAN INC POT 117 41.580 41.400 41.570 -0.060 PARAMOUNT RESOURCES LTD. POU 66 30.570 29.320 30.490 -0.260 POWER CORPORATION OF CANADA SV POW 45 32.710 32.330 32.710 -0.090 POWER CORP A PR POW.PR.A 2 25.550 25.550 25.550 +0.050 POWER CORP. PREFERRED SHARES SERIES B POW.PR.B 9 25.410 25.410 25.410 0.000 PEMBINA PIPELINE CORPORATION PPL 731 40.060 39.560 39.700 -0.720 PAINTED PONY PETROLEUM LTD. PPY 56 6.600 6.390 6.530 -0.220 PROBE MINES LTD PRB 6 4.290 4.220 4.290 -0.010 PACIFIC RUBIALES ENERGY CORP PRE 2900 3.110 2.900 3.080 +0.050 PERFORMANCE SPORTS GROUP LTD PSG 6 24.190 23.710 24.190 +0.680 PASON SYSTEMS INC. PSI 56 18.520 18.040 18.520 +0.010 PRAIRIESKY ROYALTY LTD. PSK 143 28.390 27.750 28.210 -0.250 PLATINUM GROUP METALS LTD. PTM 5 0.620 0.620 0.620 -0.050 PURE TECHNOLOGIES LTD. PUR 500 8.250 8.250 8.250 -0.100 PRETIUM RESOURCES INC. PVG 14 6.660 6.420 6.660 +0.170 POWER FINANCIAL CORP. PWF 61 36.900 36.390 36.830 -0.070 PENN WEST PETROLEUM LTD. PWT 1362 1.920 1.760 1.810 -0.110 PAREX RESOURCES INC. PXT 37 7.650 7.570 7.590 -0.180 BLACKPEARL RESOURCES INC. PXX 120 0.910 0.880 0.880 -0.030 QUEBECOR INC. CL.B SV QBR.B 44 34.020 33.540 33.740 -0.350 RESTAURANT BRANDS INTL INC. QSR 19 50.160 49.800 49.800 -0.400 ROMARCO MINERALS INC. R 15 0.490 0.485 0.485 +0.015 RITCHIE BROS AUCTIONEERS INC. RBA 65 31.780 31.220 31.760 +0.620 RICHELIEU HARDWARE RCH 1 61.460 61.460 61.460 +0.910 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 23 42.830 42.470 42.610 -0.120 ROCK ENERGY INC. RE 12 2.200 2.130 2.160 -0.050 CDN REAL ESTATE UN REF.UN 13 43.920 43.640 43.640 -0.320 RIOCAN REAL EST UN REI.UN 62 27.870 27.600 27.870 +0.010 REKO INTL GROUP REK 5 3.350 3.350 3.350 -0.030 REITMANS CANADA LTD. CL.A NV RET.A 9 6.090 5.910 6.090 -0.040 OREX MINERALS INC. REX 50 0.290 0.290 0.290 +0.005 RIDGEWOOD CDN INV GR BD FD RIB.UN 1 13.840 13.840 13.840 +0.040 RICHMONT MINES RIC 5 3.770 3.700 3.770 -0.010 RIO ALTO MINING LIMITED RIO 86 3.420 3.270 3.410 +0.090 REDKNEE SOLUTIONS INC. RKN 196 4.260 4.120 4.170 +0.070 REGAL LIFESTYLE COMMUNITIES INC. RLC 7 8.970 8.840 8.970 +0.120 ROCKY MOUNTAIN DEALERSHIPS INC. RME 5 8.860 8.780 8.860 +0.070 RETROCOM REIT RMM.UN 29 3.930 3.900 3.900 -0.060 RMP ENERGY INC. RMP 70 3.700 3.560 3.630 -0.150 RUBICON MINERALS CORP. RMX 122 1.240 1.170 1.240 +0.090 ROUTE1 INC ROI 100 0.040 0.040 0.040 +0.005 RONA INC. RON 66 15.920 15.660 15.790 -0.090 RAGING RIVER EXPLORATION INC. RRX 188 8.390 8.150 8.350 -0.120 ROGERS SUGAR INC. RSI 206 4.770 4.750 4.760 +0.010 ARTEK EXPLORATION LTD. RTK 1 2.450 2.450 2.450 -0.150 RUSSEL METALS RUS 55 24.640 24.210 24.640 +0.200 ROYAL BANK OF CANADA RY 67 75.850 75.150 75.490 -0.800 RBC PR SERIES BF RY.PR.M 5 24.300 24.300 24.300 0.000 RBC 4.90% SER. W RY.PR.W 10 25.270 25.260 25.260 0.000 RBC PR SERIES AZ RY.PR.Z 1 24.880 24.880 24.880 -0.090 SHERRITT INTL RV S 618 2.080 2.020 2.080 +0.040 SAPUTO INC. SAP 58 35.000 34.620 34.720 -0.520 SHAWCOR LTD SCL 30 34.270 33.690 34.100 -0.700 SPROTT RESOURCE CORP SCP 90 1.030 1.000 1.030 +0.010 SEAIR INC SDS 50 0.260 0.260 0.260 -0.030 SEABRIDGE GOLD INC. SEA 4 8.290 8.040 8.290 +0.140 SMART EMPLOYEE BENEFITS INC. SEB 5 0.430 0.430 0.430 -0.040 SERINUS ENERGY INC. SEN 10 1.010 1.010 1.010 -0.050 SECURE ENERGY SERVICES INC. SES 138 14.650 14.260 14.570 -0.110 SPYGLASS RESOURCES CORP SGL 85 0.280 0.280 0.280 -0.045 SURGE ENERGY INC. SGY 1025 2.850 2.680 2.770 -0.110 SPROTT INC SII 62 2.560 2.550 2.560 0.000 SENSIO TECHNOLOGIES INC SIO 5 0.210 0.210 0.210 +0.020 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 71 29.060 28.600 28.800 -0.010 SUN LIFE FINANCIAL INC. SLF 164 40.020 39.420 39.840 -0.100 SILVER WHEATON CORP. SLW 63 24.150 23.500 24.150 +0.590 SIMBA ENERGY INC. SMB 100 0.030 0.030 0.030 0.000 SEMAFO J SMF 276 3.540 3.240 3.520 +0.170 SUMMIT INDUSTRIAL INCOME REIT SMU.UN 68 5.900 5.870 5.870 -0.030 SNC-LAVALIN SV SNC 137 41.150 40.720 41.140 +0.150 STUART OLSON INC. 6% 30JUN15 SOX.DB 160 100.160 100.150 100.150 +0.050 SUNOPTA INC. SOY 10 12.910 12.760 12.910 -0.330 SUPERIOR PLUS CORP. SPB 130 14.010 13.850 14.010 +0.070 SPARTAN ENERGY CORP. SPE 1859 2.700 2.560 2.660 -0.080 STORM RESOURCES LTD. SRX 7 4.360 4.210 4.360 -0.120 SANDSTORM GOLD LTD. SSL 15 3.720 3.580 3.720 +0.170 SILVER STANDARD RES INC. SSO 27 5.890 5.650 5.890 +0.270 STONEGATE AGRICOM LTD ST 60 0.020 0.020 0.020 -0.005 STUDENT TRANSPORTATION INC. COMMON STB 21 6.880 6.810 6.860 +0.050 STUDENT TRANSPORT. INC. 6.25% 30JUN18 STB.DB.U 310 100.220 100.210 100.210 -0.300 STANTEC INC STN 10 31.410 31.390 31.410 -0.450 SUNCOR ENERGY INC. SU 107 35.370 34.850 35.370 -0.080 SANDVINE CORPORATION SVC 43 3.490 3.420 3.450 -0.030 SILVERCREST MINES INC SVL 11 1.370 1.370 1.370 +0.010 SILVERCORP METALS INC. SVM 40 1.500 1.480 1.500 0.000 SAVANNA ENERGY SERVICES CORP SVY 97 1.910 1.760 1.840 -0.120 SIERRA WIRELESS SW 12 42.250 41.840 42.060 -1.030 STRATA-X ENERGY LTD. SXE 15 0.105 0.105 0.105 -0.055 SUPREMEX INC. SXP 4 3.660 3.660 3.660 0.000 TELUS CORPORATION T 492 42.520 42.110 42.290 -0.280 TRANSALTA CORPORATION TA 56 11.440 11.300 11.440 +0.100 TWIN BUTTE ENERGY LTD. TBE 5 0.810 0.810 0.810 0.000 TECK RESOURCES LTD. CL.B SV TCK.B 610 17.680 17.050 17.520 -0.400 TRANSCONTINENTAL INC. CL A SV TCL.A 41 16.770 16.390 16.480 -0.570 THOMPSON CREEK METALS COMPANY TCM 15 1.590 1.540 1.580 0.000 TRICON CAPITAL GROUP INC. TCN 155 10.580 10.220 10.580 +0.360 TRICAN WELL TCW 56 3.810 3.670 3.740 -0.090 TORONTO-DOMINION BANK TD 50 54.070 53.060 53.420 -0.410 TORONTO-DOMINION BANK PR SERIES 7 TD.PF.D 37 24.940 24.920 24.920 -0.040 TD BANK CLASS A PR SER R TD.PR.R 13 25.800 25.800 25.800 -0.020 TRINIDAD DRILLING LTD. TDG 202 4.050 3.970 4.010 -0.060 TD SPLIT INC. CLASS C PREFERRED SHARES TDS.PR.C 3 10.200 10.200 10.200 0.000 TRILOGY ENERGY CORP. TET 102 7.100 6.710 7.090 +0.040 TRANSFORCE INC. TFI 42 30.760 30.320 30.470 -0.400 TRANSGLOBE J TGL 22 3.620 3.540 3.620 -0.030 TRUE NORTH GEMS INC TGX 5 0.170 0.170 0.170 0.000 TERANGA GOLD CORPORATION TGZ 20 0.560 0.560 0.560 -0.030 THERATECHNOLOGIES TH 185 0.750 0.750 0.750 0.000 TAHOE RESOURCES INC. THO 36 15.250 14.660 15.230 +0.460 TOROMONT IND TIH 14 31.310 30.820 31.310 +0.040 TINKA RESOURCES LIMITED TK 5 0.215 0.215 0.215 +0.005 TASEKO MINES LTD. TKO 70 0.950 0.940 0.940 -0.040 TALISMAN ENERGY INC. TLM 80 9.870 9.810 9.840 +0.040 THERALASE TECHNOLOGIES INC TLT 25 0.355 0.355 0.355 -0.015 TIMBERCREEK MORTGAGE INVEST TMC 73 7.680 7.650 7.660 -0.060 TIMMINS GOLD CORP TMM 5 0.820 0.820 0.820 -0.030 TORC OIL & GAS LTD. TOG 84 9.290 9.000 9.080 -0.280 TORO OIL & GASS LTD. TOO 5 0.425 0.425 0.425 -0.075 TSO3 INC TOS 36 1.520 1.510 1.520 -0.080 TOTAL ENERGY SERVICES INC. TOT 5 13.460 13.210 13.220 -0.280 TOURMALINE OIL CORP. TOU 25 38.190 37.240 38.030 0.000 TEMPLE HOTELS INC. TPH 13 1.850 1.740 1.850 -0.080 THOMSON REUTERS CORP. TRI 74 50.950 50.770 50.830 -0.040 TRANSCANADA CORPORATION TRP 13 53.370 53.200 53.370 -0.230 TURQUOISE HILL RESOURCES LTD. TRQ 39 3.990 3.870 3.970 +0.020 TRANSAT A.T. INC. CLASS B TRZ.B 17 5.970 5.900 5.900 -0.300 TORSTAR CORP. CL. B NV TS.B 7 6.750 6.610 6.610 -0.060 TREVALI MINING CORPORATION TV 21 1.040 1.030 1.030 -0.010 TAMARACK VALLEY ENERGY LTD. TVE 7 3.890 3.890 3.890 -0.090 TVI PACIFIC J TVI 30 0.020 0.020 0.020 +0.005 TOREX GOLD RESOURCES INC. TXG 182 0.970 0.960 0.960 -0.020 URANIUM PARTICIPATION CORP. U 165 5.500 5.490 5.500 -0.010 UNI SELECT INC UNS 12 43.000 42.360 43.000 +0.500 URTHECAST CORP. UR 20 1.900 1.900 1.900 +0.020 U3O8 CORP UWE 200 0.030 0.030 0.030 -0.005 VANGUARD CDN AGGREGATE BOND INDEX ETF VAB 29 26.300 26.270 26.300 +0.100 VERMILION ENERGY INC. VET 5 53.450 53.260 53.450 -0.330 VISIBLE GOLD MINES VGD 5 0.195 0.195 0.195 -0.005 VOGOGO INC. VGO 20 2.550 2.550 2.550 -0.130 SEVEN GENERATIONS ENERGY LTD. VII 1 15.110 15.110 15.110 -0.890 VICTORIA GOLD CORP VIT 280 0.130 0.125 0.125 0.000 VALEURA ENERGY INC. VLE 10 0.560 0.560 0.560 -0.040 VMS VENTURES INC VMS 30 0.250 0.250 0.250 -0.030 5N PLUS INC. VNP 106 2.280 2.220 2.220 -0.050 VALENER INC. VNR 8 17.630 17.530 17.560 +0.110 VALEANT PHARMACEUTICALS INTL INC. VRX 32 252.480 246.850 252.480 +6.830 VANGUARD CDN SHORT-TERM BOND INDEX ETF VSB 50 25.080 25.070 25.080 +0.050 VERESEN INC. VSN 247 15.500 14.940 15.010 +0.890 WHITECAP RESOURCES INC. WCP 1146 13.170 12.890 13.160 -0.030 THE WESTAIM CORPORATION WED 2 3.200 3.200 3.200 -0.050 WESTERN FOREST PRODUCTS INC. WEF 592 1.930 1.880 1.900 -0.040 WESTERNONE INC. 6.25% CONV SER3 30JUN20 WEQ.DB 10 35.500 35.500 35.500 -1.000 WEST FRASER TIMBER WFT 89 63.710 61.490 62.310 -1.580 WI-LAN INC WIN 13 3.260 3.220 3.220 -0.030 WESTJET AIRLINES LTD. WJA 22 28.880 28.620 28.880 +0.260 WAJAX CORP WJX 12 25.120 24.930 25.000 -0.040 GEORGE WESTON LIMITED WN 5 98.580 98.230 98.580 -0.220 WINPAK LTD WPK 1 38.600 38.600 38.600 -0.450 WESTPORT INNOV WPT 4 5.560 5.420 5.420 -0.650 WESTERN ENERGY SVCS CORP WRG 16 5.400 5.110 5.250 -0.140 WSP GLOBAL INC. WSP 6 37.810 37.710 37.750 -0.290 WESTSHORE TERMINALS INVESTMENT CORP. WTE 11 31.370 30.960 31.330 -0.160 iSHARES CANADIAN UNIVERSE BOND INDEX ETF XBB 5 32.310 32.310 32.310 -0.180 iSHARES CANADIAN CORPORATE BD INDEX ETF XCB 5 21.950 21.950 21.950 +0.070 iSHARES S&P/TSX CAPPED ENERGY INDEX ETF XEG 381 13.320 13.100 13.280 -0.130 iSHARES S&P/TSX GLOBAL GOLD INDEX ETF XGD 24 9.670 9.650 9.650 -0.080 iSHARES CDN HYBRID CORPORATE BOND INDEX XHB 16 21.390 21.390 21.390 +0.010 iSHARES S&P/TSX 60 INDEX ETF XIU 76 21.820 21.650 21.810 -0.010 iSHARES S&P/TSX CAPPED MATS INDEX ETF XMA 30 12.160 12.050 12.160 -0.090 iSHARES S&P/TSX CAPPED REIT INDEX ETF XRE 30 16.490 16.460 16.490 0.000 iSHARES CDN SHORT TERM BOND INDEX ETF XSB 21 28.930 28.910 28.930 +0.020 EXCO TECH XTC 5 14.820 14.560 14.560 +0.190 YELLOW PAGES LIMITED Y 19 15.320 15.190 15.250 -0.060 EDGEWATER WIRELESS SYSTEMS INC. YFI 210 0.190 0.160 0.165 0.000 YANGARRA RESOURCES LTD. YGR 20 1.350 1.350 1.350 -0.060 YAMANA GOLD INC YRI 146 4.790 4.480 4.790 +0.290 BMO SHORT CORPORATE BOND INDEX ETF ZCS 30 14.930 14.930 14.930 +0.030 BMO S&P/TSX EQUAL WEIGHT BANKS INDEX ETF ZEB 214 22.080 21.890 22.040 -0.160 BMO HI YLD US CORP BD HGD CAD INDEX ETF ZHY 40 15.410 15.400 15.410 -0.050 Trades: 20,815 Total Volume: 8,321,166 Total Value: $63,152,577 Advanced: 166 Declined: 332 Unchanged: 3,805 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.