Pure Trading Daily Market Summary March 17 2015 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDTL REAL ESTATE TR AAR.UN 863 4.980 4.920 4.980 +0.030 ADVANTAGE OIL & GAS LTD. AAV 49 6.640 6.410 6.630 +0.180 ABSOLUTE SOFTWARE CORP. ABT 13 9.960 9.800 9.950 +0.270 BARRICK GOLD CORPORATION ABX 45 13.390 13.160 13.180 -0.320 AIR CANADA AC 93 12.520 12.480 12.500 +0.090 ATCO LTD. CL.I NV ACO.X 9 48.650 48.330 48.470 +0.090 AUTOCANADA INC. ACQ 32 42.160 41.000 41.000 +0.150 AGELLAN COMMERCIAL REIT ACR.UN 19 9.130 9.110 9.110 -0.040 ALARIS ROYALTY CORP AD 45 31.600 30.980 30.980 -0.940 ARTIC STAR EXPLORATION CORP. ADD 100 0.035 0.035 0.035 +0.005 AGNICO EAGLE MINES LIMITED AEM 17 36.630 35.810 35.910 -0.430 AG GROWTH INTERNATIONAL INC. AFN 7 54.790 54.000 54.080 -0.370 AGF MANAGEMENT LTD. CL.B NV AGF.B 33 8.050 7.790 8.000 +0.050 ALAMOS GOLD INC. AGI 22 7.250 7.050 7.050 -0.310 AGRIUM INC AGU 18 143.810 143.260 143.690 -0.170 AIMIA INC. AIM 25 13.090 12.960 13.070 +0.070 ASANKO GOLD INC. AKG 124 1.860 1.800 1.800 +0.010 ALTAGAS LTD. ALA 5 42.140 41.550 42.000 +0.980 ALLBANC SPLIT CORP. II CL B PR SER 1 ALB.PR.B 20 22.010 22.010 22.010 0.000 ALABAMA GRAPHITE CORP. ALP 1550 0.250 0.225 0.250 +0.020 ALTIUS MINERALS CORP. ALS 1 12.870 12.870 12.870 -0.240 AINSWORTH LUMBER CO. LTD ANS 650 3.510 3.300 3.510 +0.250 AFRICA OIL CORP AOI 164 2.120 2.010 2.030 +0.040 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 51 38.220 37.850 38.200 +0.220 ALGONQUIN POWER & UTILITIES CORP. AQN 184 9.470 9.340 9.360 +0.180 ARGONAUT GOLD INC. AR 596 1.450 1.390 1.410 +0.010 AECON GROUP INC ARE 31 10.950 10.560 10.890 +0.190 ARC RESOURCES LTD. ARX 105 22.440 21.790 22.350 +0.160 ALACER GOLD CORP. ASR 88 2.480 2.390 2.390 -0.100 ATS AUTOMATION ATA 18 13.730 13.550 13.710 -0.020 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 125 49.510 46.570 49.290 +0.930 ATHABASCA OIL CORPORATION ATH 1286 1.820 1.620 1.810 +0.120 ATLANTIC POWER CORP. ATP 6 3.840 3.600 3.600 -0.100 AURICO GOLD INC. AUQ 54 3.660 3.540 3.550 -0.120 AVIGILON CORPORATION AVO 7 20.530 20.180 20.490 +0.250 ALLOYCORP MINING INC. AVT 100 0.050 0.050 0.050 -0.010 A&W REVENUE ROYALTIES INCOME FUND AW.UN 1 28.270 28.270 28.270 -0.130 ARTIS REIT AX.UN 63 14.760 14.640 14.730 +0.100 ALEXCO RESOURCE CORP. AXR 5 0.460 0.460 0.460 -0.050 AMAYA INC. AYA 56 29.420 28.110 28.580 -2.190 BADGER DAYLIGHTING LTD. BAD 34 25.720 22.850 25.680 +3.410 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 45 68.770 67.620 68.600 +0.240 BROOKFIELD ASSET MGMT INC. PR SER 38 BAM.PF.E 1 24.630 24.630 24.630 -0.550 BLACKBERRY LIMITED BB 407 12.420 12.400 12.420 +0.030 BOMBARDIER INC. CL. A MV BBD.A 1 2.710 2.710 2.710 +0.060 BOMBARDIER INC. CL. B SV BBD.B 2497 2.590 2.480 2.490 -0.010 BLACKBIRD ENERGY INC. BBI 175 0.230 0.230 0.230 -0.010 COTT CORP BCB 9 11.960 11.700 11.910 -0.050 BCE INC. BCE 41 53.800 53.000 53.800 +0.420 BCE INC. FIRST PREFER SHARES SERIES AB BCE.PR.B 1 18.560 18.560 18.560 +0.010 BLACK DIAMOND GROUP LIMITED BDI 2 13.670 13.580 13.580 -0.450 BIRD CONSTRUCTION INC. BDT 175 10.050 9.700 10.000 +0.280 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 13 58.570 58.320 58.570 +0.160 BROOKFIELD GLOBAL INFRASTR SEC INCOME FD BGI.UN 1 9.330 9.330 9.330 -0.010 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 9 37.610 37.250 37.610 +0.380 BIRCHCLIFF ENERGY LTD. BIR 28 6.480 6.240 6.470 +0.390 BALLARD POWER SYSTEMS INC BLD 1 2.540 2.540 2.540 -0.150 BORALEX INC. BLX 7 13.060 12.900 12.910 -0.020 BANK OF MONTREAL BMO 68 76.520 75.430 76.390 -0.510 BONTERRA ENERGY CORP. BNE 11 36.710 35.990 36.610 +0.440 BANKERS PETROLEUM LTD. BNK 1666 2.570 2.400 2.540 +0.070 BONAVISTA ENERGY CORPORATION BNP 91 6.130 6.000 6.000 +0.040 BANK OF NOVA SCOTIA BNS 22 63.490 62.760 63.360 -0.590 AIRBOSS AMERICA J BOS 1 14.990 14.990 14.990 +0.080 BOSTON PIZZA ROYALTIES INCOME FUND BPF.UN 1 22.750 22.750 22.750 +0.650 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 2 30.480 30.460 30.460 +0.590 BAYTEX ENERGY CORP. BTE 239 17.950 17.200 17.840 +0.580 B2GOLD CORP. BTO 277 1.890 1.810 1.860 -0.040 BELLATRIX EXPLORATION LTD BXE 210 3.150 2.990 3.040 -0.140 CAE INC CAE 20 14.980 14.820 14.920 -0.080 CALEDONIA MNG CAL 5 0.720 0.720 0.720 +0.020 CDN APARTMENT UN CAR.UN 27 28.140 27.980 28.090 -0.190 CASCADES INC CAS 42 7.280 7.070 7.280 +0.080 CALLIDUS CAPITAL CORPORATION CBL 7 17.500 17.170 17.500 -0.100 iSHARES 1-5 YEAR LADD CORP BND IN ETF CBO 74 19.760 19.750 19.750 -0.020 COGECO CABLE INC. SV CCA 8 73.430 72.840 73.190 -0.410 CANADA CARBON INC. CCB 30 0.250 0.250 0.250 -0.010 CCL INDUSTRIES INC. CL. B NV CCL.B 6 138.880 136.560 138.580 -0.770 CANARC RES J CCM 20 0.030 0.030 0.030 0.000 CAMECO CORP CCO 51 18.730 18.270 18.700 +0.340 CATAMARAN CORPORATION CCT 5 62.680 62.060 62.680 -0.380 CANELSON DRILLING INC CDI 4 3.800 3.610 3.610 -0.120 COM DEV INTL CDV 21 4.320 4.290 4.300 -0.100 CENTRAL FUND OF CANADA LTD. CL.A NV CEF.A 1 14.370 14.370 14.370 -0.250 CATHEDRAL ENERGY SERVICES LTD. CET 3 1.860 1.860 1.860 -0.230 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 436 5.300 5.170 5.290 -0.040 CANACCORD GENUITY GROUP INC. CF 15 6.660 6.600 6.620 -0.080 CANFOR CORP CFP 25 25.930 25.550 25.910 +0.570 CALFRAC WELL SERVICES LTD. CFW 52 8.010 7.690 8.010 +0.220 CANFOR PULP PRODUCTS INC. CFX 3 14.680 14.520 14.680 +0.120 CENTERRA GOLD INC. CG 90 5.970 5.710 5.880 +0.030 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 202 1.410 1.330 1.340 -0.080 COLUMBUS GOLD CORP CGT 70 0.410 0.405 0.405 -0.010 CINEPLEX INC. CGX 6 49.500 49.330 49.330 +0.170 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 34 21.330 20.970 21.330 +0.300 CHOICE PROPERTIES REIT CHP.UN 2 11.310 11.290 11.290 -0.130 CHORUS AVIATION INC. CL B CHR.B 335 5.970 5.810 5.970 +0.230 CI FINANCIAL CORP. CIX 89 35.610 35.180 35.550 +0.280 CARDINAL ENERGY LTD. CJ 34 13.910 13.610 13.870 +0.080 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 58 21.500 21.100 21.130 -0.530 CHINOOK ENERGY INC. CKE 1 1.200 1.200 1.200 +0.080 iSHARES 1-5 YEAR LADDERED GOV BD IN ETF CLF 8 19.480 19.480 19.480 -0.010 CONNACHER OIL & GAS LTD. CLL 200 0.030 0.030 0.030 +0.005 CELESTICA INC SV CLS 23 14.720 14.630 14.680 -0.270 CANADIAN IMPERIAL BANK OF COMMERCE CM 380 92.250 91.490 91.850 -1.270 CDN IMP BANK OF COM. CL. A PR. SER 29 CM.PR.G 65 25.290 25.290 25.290 0.000 COMPUTER MODELLING GROUP LTD CMG 273 11.790 11.620 11.760 0.000 CANACOL ENERGY LTD CNE 72 2.810 2.530 2.770 +0.240 CONTINENTAL GOLD LIMITED CNL 53 1.850 1.760 1.780 -0.090 CDN NATURAL RES CNQ 122 37.700 36.440 37.640 +0.490 CANADIAN NATIONAL RAILWAY CO. CNR 29 88.140 86.900 87.820 -0.190 CANADIAN OIL SANDS LIMITED COS 386 9.210 8.750 9.020 +0.170 CANADIAN PACIFIC RAILWAY LIMITED CP 3 241.960 238.990 238.990 -3.520 iSHARES S&P/TSX CDN PREF SHARE IND ETF CPD 41 15.520 15.520 15.520 +0.020 CRESCENT POINT ENERGY CORP. CPG 179 27.460 26.590 27.400 +0.340 CIPHER PHARMACEUTICALS INC. CPH 1 14.070 14.070 14.070 +0.220 CAPITAL POWER CORPORATION CPX 26 24.550 24.270 24.500 +0.150 CEQUENCE ENERGY LTD. CQE 5 0.870 0.870 0.870 -0.030 CREW ENERGY INC CR 169 5.180 4.880 5.160 +0.230 CRH MEDICAL CORPORATION CRH 49 3.450 3.380 3.420 -0.080 CLAUDE RES CRJ 45 0.580 0.580 0.580 +0.010 CROMBIE REIT 5.25% 31MAR21 CRR.DB.E 360 103.350 103.350 103.350 0.000 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 58 13.120 13.040 13.100 -0.040 CT REIT CRT.UN 1 13.130 13.130 13.130 -0.250 CAPSTONE MINING CORP. CS 2742 1.170 1.090 1.150 +0.020 CAPSTONE INFRASTRUCTURE CORP. CSE 51 3.490 3.410 3.430 -0.040 CHARTWELL RETIREMENT RESIDENCES CSH.UN 67 12.250 12.110 12.190 +0.120 CONSTELLATION SOFTWARE INC. CSU 45 437.500 433.750 434.750 -2.470 CANADIAN TIRE CORPORATION CL. A NV CTC.A 59 130.040 128.530 129.870 +0.620 CYNAPSUS THERAPEUTICS INC. CTH 7 1.300 1.300 1.300 -0.010 CANADIAN UTILITIES LTD. CL.A NV CU 40 42.050 41.800 41.860 +0.270 COMINAR R E UN CUF.UN 225 19.100 18.970 19.060 +0.060 COPPER MINING CORPORATION CUM 123 1.160 1.140 1.150 0.000 CANEXUS CORPORATION CUS 832 1.690 1.580 1.600 -0.150 COPPER FOX METALS INC CUU 115 0.210 0.210 0.210 +0.055 CENOVUS ENERGY INC. CVE 59 21.560 20.920 21.450 +0.120 CDN WESTERN BANK CWB 18 26.300 25.830 26.280 +0.590 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 27 29.470 28.920 29.330 +0.230 CROWN POINT ENERGY INC. CWV 275 0.165 0.165 0.165 +0.015 CONCORDIA HEALTHCARE CORP. CXR 18 85.990 85.200 85.990 -1.160 CONVALO HEALTH INTL CORP. CXV 85 0.380 0.360 0.380 +0.025 DREAM OFFICE REIT D.UN 21 25.990 25.830 25.990 +0.120 DUNDEE CORP. CL.A SV DC.A 15 11.460 11.100 11.250 -0.050 DOMINION DIAMOND CORPORATION DDC 31 21.940 21.870 21.910 +0.030 DELPHI ENERGY CORP. DEE 114 1.140 1.090 1.130 +0.020 DETOUR GOLD CORP. DGC 94 10.550 10.170 10.430 -0.080 DH CORPORATION DH 9 39.930 39.650 39.800 -0.110 DHX MEDIA LTD. COMMON VOTING DHX.B 242 9.130 9.030 9.100 -0.150 DOREL INDUSTRIES INC. CL.B SV DII.B 10 35.170 34.740 35.170 -0.730 DREAM INDUSTRIAL REIT DIR.UN 41 8.790 8.710 8.780 -0.030 HORIZONS US DOLLAR CURRENCY ETF USD DLR.U 43 9.990 9.990 9.990 0.000 DENISON MINES CORP DML 188 1.040 1.030 1.040 -0.010 DALRADIAN RESOURCES INC. DNA 5 0.920 0.920 0.920 -0.010 DOLLARAMA INC. DOL 13 64.090 63.650 64.050 +0.170 BRP INC. DOO 1 21.500 21.500 21.500 -0.050 DUNDEE PRECIOUS METALS INC. DPM 6 2.710 2.640 2.710 0.000 DREAM HARD ASSET ALT TRUST DRA.UN 6 6.630 6.610 6.630 +0.070 DREAM GLOBAL REIT DRG.UN 10 9.340 9.280 9.340 +0.040 DREAM UNLIMITED CORP. DRM 4 9.410 9.230 9.410 -0.010 DIRTT ENVIRONMENTAL SOLUTIONS LTD. DRT 29 6.840 6.520 6.650 -0.040 DESCARTES SYS DSG 26 19.370 19.130 19.300 +0.090 DEETHREE EXPLORATION LTD. DTX 48 5.630 5.380 5.580 +0.180 FIRST ASSET HAMILTON CAPITAL EUR BK FD EB.UN 7 9.400 9.400 9.400 +0.290 ENCANA CORP. ECA 140 14.040 13.720 13.920 -0.100 ENERCARE INC. ECI 44 15.140 14.910 15.050 +0.150 ENDEAVOUR SILVER CORP. EDR 41 2.210 2.100 2.130 -0.110 ENDEAVOUR MINING CORPORATION EDV 1605 0.500 0.500 0.500 -0.040 ELEMENT FINANCIAL CORPORATION EFN 152 15.920 15.610 15.920 -0.030 ENERFLEX LTD. EFX 33 15.070 14.610 14.970 +0.340 EAGLE ENERGY TRUST EGL.UN 2 2.360 2.280 2.360 -0.190 ECUADOR GOLD AND COPPER CORP. EGX 200 0.040 0.040 0.040 -0.005 EASYHOME LTD. EH 5 21.430 21.340 21.400 +0.090 EXCHANGE INCOME CORP. 5.75% 31JAN16 EIF.DB.C 30 100.070 100.070 100.070 0.000 CANOE EIT INCOME FUND TRUST EIT.UN 10 12.300 12.300 12.300 -0.040 ELDORADO GOLD ELD 151 6.120 5.960 5.960 -0.140 EMERA INCORPORATED EMA 25 41.880 41.590 41.750 +0.180 EMPIRE COMPANY LTD. CL.A NV EMP.A 29 89.070 88.390 89.020 +0.910 ENBRIDGE INC ENB 236 61.600 59.630 61.340 +1.730 ENBRIDGE INC. PR. SERIES 3 ENB.PR.Y 1 20.180 20.180 20.180 -0.690 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 101 38.530 37.930 38.360 +0.970 EQUITY FINANCIAL HOLDINGS INC. EQI 17 9.500 9.500 9.500 +0.060 ENERPLUS CORPORATION ERF 5 12.120 12.070 12.100 +0.200 ENSIGN ENERGY SERVICES INC. ESI 129 9.490 9.100 9.390 +0.190 ESPIAL GROUP INC. ESP 33 2.620 2.580 2.580 -0.110 EXTENDICARE INC. EXE 151 7.310 7.180 7.230 0.000 5BANC SPLIT INC. CL A PR SER 1 FBS.PR.C 3 10.280 10.280 10.280 0.000 FIRM CAPITAL MORTGAGE INV. CORP. FC 4 12.140 12.140 12.140 0.000 FIRST CAPITAL REALTY INC. FCR 19 19.690 19.560 19.600 +0.070 FIRST CAPITAL REALTY INC. 4.95% 31MAR17 FCR.DB.H 360 101.110 101.040 101.040 -0.070 FISSION URANIUM CORP. FCU 300 1.250 1.210 1.240 -0.010 FLINDERS RESOURCES LIMITED FDR 15 0.350 0.350 0.350 -0.020 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 7 713.500 709.880 713.500 +15.490 iSHARES CDN FIN MONTHLY INCOME ETF FIE 52 7.040 7.000 7.040 -0.020 FAIRFAX INDIA HOLDINGS CORP USD FIH.U 30 11.300 11.300 11.300 +0.850 FIRST QUANTUM J FM 263 13.900 13.460 13.900 +0.090 FRANCO-NEVADA CORPORATION FNV 63 61.860 60.670 61.430 +0.590 FP NEWSPAPERS INC. FP 5 2.220 2.220 2.220 +0.120 FIRST MAJESTIC SILVER CORP FR 33 6.720 6.500 6.500 -0.130 CANYON SERVICES GROUP INC. FRC 31 5.810 5.610 5.680 -0.100 FREEHOLD ROYALTIES LTD. FRU 9 16.940 16.660 16.910 +0.430 FIRSTSERVICE CORPORATION SV FSV 8 80.170 79.480 79.480 +1.780 FINANCIAL 15 SPLIT CORP FTN.PR.A 20 10.120 10.120 10.120 -0.030 FORTIS INC FTS 28 39.770 39.520 39.580 +0.060 FINNING INTL FTT 8 24.240 24.030 24.160 -0.030 FORTUNA SILVER MINES INC FVI 45 4.860 4.640 4.730 -0.070 GOLDCORP INC G 213 23.970 23.400 23.460 -0.700 GABRIEL RES J GBU 20 0.455 0.455 0.455 -0.075 GREAT CANADIAN GAMING CORP GC 34 22.920 22.540 22.700 -0.100 COLABOR GROUP INC. GCL 27 1.010 0.900 0.900 -0.390 GIBSON ENERGY INC. GEI 32 25.800 25.050 25.690 +0.740 GAMEHOST INC. GH 3 12.100 12.060 12.080 -0.220 GILDAN ACTIVEWEAR INC. GIL 23 75.720 74.620 75.510 +0.270 GMP CAPITAL INC. GMP 532 5.460 5.400 5.450 +0.150 GRANITE REIT GRT.UN 179 42.700 42.300 42.600 +0.400 GOLD REACH RESOURCES LTD GRV 50 0.490 0.490 0.490 +0.200 GLUSKIN SHEFF + ASSOCIATES INC. GS 1 26.300 26.300 26.300 +0.060 GRAN TIERRA ENERGY INC GTE 133 3.010 2.810 3.010 +0.070 KNIGHT THERAPEUTICS INC. GUD 52 9.320 9.080 9.120 -0.260 GUYANA GOLDFIELDS INC GUY 37 2.750 2.700 2.700 -0.060 GREAT-WEST LIFECO INC GWO 116 36.740 35.720 36.670 +0.480 GREAT-WEST LIFECO INC. PREF SERIES N GWO.PR.N 293 18.500 18.500 18.500 +0.200 GEAR ENERGY LTD GXE 1 1.610 1.610 1.610 -0.010 GUESTLOGIX INC GXI 65 0.820 0.810 0.820 -0.070 HUDSON S BAY COMPANY HBC 61 26.370 26.000 26.250 +0.020 HUDBAY MINERALS INC. HBM 38 9.720 9.520 9.620 -0.090 HOME CAPITAL GROUP INC. HCG 30 40.330 39.540 40.330 +0.380 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 10 3.400 3.400 3.400 +0.170 HORIZONS ACTIVE FLOATING RATE BOND ETF C HFR 20 10.170 10.170 10.170 0.000 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 24 5.480 5.480 5.480 -0.100 HIGH LINER HLF 1 24.820 24.820 24.820 +0.370 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 99 10.130 10.070 10.120 -1.130 HORIZON NORTH LOGISTICS HNL 40 2.210 2.140 2.140 0.000 HORIZONS BETAPRO NYMEX NAT GAS BULL PLUS HNU 9 4.360 4.350 4.360 +0.260 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 56 14.650 14.270 14.650 +0.670 AMERICAN HOTEL INCOME PROPERTIES REIT LP HOT.UN 1 11.070 11.070 11.070 +0.100 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 642 6.620 6.380 6.410 -0.310 H & R REAL EST UN HR.UN 193 22.680 22.480 22.650 +0.220 HEROUX-DEVTEK HRX 2 10.010 10.010 10.010 -0.010 HUSKY ENERGY INC. HSE 42 25.480 24.690 25.250 +0.150 HARDWOODS DISTRIBUTION INC. HWD 2 12.760 12.760 12.760 +0.240 HIGH ARCTIC ENERGY SERVICES HWO 2 3.600 3.600 3.600 -0.030 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 12 4.720 4.690 4.690 -0.030 HORIZONS S&P/TSX 60 INDEX ETF HXT 2 27.940 27.940 27.940 -0.080 ITHACA ENERGY INC IAE 2290 0.570 0.510 0.510 +0.010 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 21 42.310 41.450 42.310 +0.370 INTEGRA GOLD CORP. ICG 5 0.295 0.295 0.295 +0.015 INTACT FINANCIAL CORPORATION IFC 11 94.480 93.270 94.440 +0.460 INTERFOR CORPORATION IFP 15 18.050 17.320 18.010 +0.660 IGM FINANCIAL INC. IGM 13 45.020 43.980 44.850 +0.240 IMPERIAL METALS CORP. III 6 11.870 11.140 11.850 +0.680 IAMGOLD CORP IMG 37 2.460 2.370 2.380 -0.090 IMPERIAL OIL IMO 104 47.710 46.230 47.400 +0.500 IONA ENERGY INC. INA 1710 0.035 0.035 0.035 0.000 INNERGEX RENEWABLE ENERGY INC. INE 47 11.610 11.500 11.550 +0.010 INNVEST REIT TRUST UNIT INN.UN 68 5.770 5.670 5.720 -0.010 INPUT CAPITAL CORP. INP 1 2.620 2.620 2.620 +0.020 INTER PIPELINE LTD. IPL 999 31.720 30.370 31.640 +0.820 THE INTERTAIN GROUP LIMITED IT 15 15.080 14.920 15.080 +0.080 THE INTERTAIN GROUP LIMITED SUBS RCPTS IT.R 2 15.000 15.000 15.000 -0.490 INTERTAPE POLYMER ITP 9 17.490 17.300 17.340 -0.100 IVANHOE MINES LTD. IVN 35 1.010 1.000 1.000 +0.210 LOWELL COPPER LTD. JDL 5 0.365 0.365 0.365 JUST ENERGY GROUP INC. JE 4 6.250 6.230 6.230 +0.110 JOURNEY ENERGY INC. JOY 300 4.800 4.800 4.800 -0.580 KINROSS GOLD CORP K 690 2.970 2.840 2.850 -0.150 KAMINAK GOLD CORP KAM 20 0.820 0.820 0.820 -0.050 KLONDEX MINES LTD. KDX 23 2.470 2.410 2.420 -0.030 KELT EXPLORATION LTD. KEL 394 6.990 6.850 6.900 -0.040 KEYERA CORP. KEY 67 82.120 79.830 81.640 +2.210 KIRKLAND LAKE GOLD INC. KGI 2 4.960 4.950 4.960 -0.060 KILLAM PROPERTIES INC. KMP 71 10.910 10.850 10.880 0.000 LOBLAW COMPANIES LIMITED L 59 62.870 61.750 62.760 +0.380 LAURENTIAN BANK LB 16 47.970 47.490 47.750 -0.130 LEGACY OIL AND GAS INC. LEG 2390 1.700 1.600 1.610 -0.040 LABRADOR IRON ORE ROYALTY CORPORATION LIF 33 15.800 15.380 15.800 -0.290 LIQUOR STORES N.A. LTD. LIQ 2 15.030 14.820 15.030 -0.100 LEONS FURNITURE LNF 10 15.190 15.190 15.190 -3.810 LINAMAR CORP LNR 52 76.200 74.780 75.990 +0.500 LONG RUN EXPLORATION LTD LRE 90 0.730 0.670 0.690 +0.010 LONG RUN EXPLORATION LTD. 6.4% 31JAN19 LRE.DB 280 44.750 44.750 44.750 +4.100 LAKE SHORE GOLD CORP. LSG 45 0.990 0.950 0.950 -0.020 LUCARA DIAMOND CORP LUC 314 1.740 1.710 1.730 +0.010 LUNDIN MINING CORP. LUN 933 5.170 4.940 5.120 +0.110 LEISUREWORLD SENIOR CARE CORP LW 11 14.560 14.460 14.500 -0.010 LEGUMEX WALKER INC. LWP 8 3.110 3.110 3.110 +0.740 MAG SILVER CORP. MAG 16 7.770 7.570 7.640 -0.190 MANITOBA TELECOM MBT 13 23.720 23.420 23.590 +0.080 MACDONALD DETTWILER MDA 1 96.130 96.130 96.130 +0.800 MAJOR DRILLING GRP MDI 5 6.720 6.560 6.710 +0.180 MEG ENERGY CORP. MEG 94 18.810 18.000 18.620 +0.590 MANULIFE FIN MFC 170 21.830 21.440 21.810 -0.050 MANULIFE FINANCIAL CORP. CL A PRF SER 3 MFC.PR.C 1 23.980 23.980 23.980 +0.030 MAPLE LEAF FOODS MFI 32 21.840 21.550 21.810 +0.160 GENWORTH MI CANADA INC. MIC 17 29.600 29.500 29.510 -0.380 AMERICAN CUMO MINING CORPORATION MLY 30 0.075 0.075 0.075 +0.040 MART RESOURCES INC MMT 20 0.580 0.580 0.580 -0.030 MITEL NETWORKS CORPORATION MNW 351 12.830 12.710 12.830 +0.240 MOUNTAIN PROV J MPV 26 4.160 4.150 4.150 -0.080 MARTINREA INTERNATIONAL INC. MRE 42 12.680 12.560 12.580 -0.070 MORGUARD N.A. RESIDENTIAL REIT MRG.UN 8 10.380 10.340 10.380 0.000 MARENGO MINING LIMITED MRN 100 0.005 0.005 0.005 -0.010 METRO INC. MRU 21 34.700 34.300 34.590 -0.160 MERUS LABS INTERNATIONAL INC. MSL 66 2.900 2.850 2.860 -0.090 MILESTONE APARTMENTS REIT MST.UN 1 13.730 13.730 13.730 -0.010 TIMBERCREEK SENIOR MTGE INV CORP. MTG 1 8.320 8.320 8.320 -0.380 MULLEN GROUP LTD. MTL 289 19.700 19.480 19.650 +0.160 MANITOU GOLD INC. MTU 150 0.015 0.015 0.015 -0.005 METHANEX CORP MX 14 66.480 66.050 66.050 -0.780 NATIONAL BANK OF CANADA NA 89 46.410 45.580 46.260 -0.060 NEWALTA CORPORATION NAL 112 14.490 13.990 14.280 +0.270 NIOCORP DEVELOPMENTS LTD. NB 53 1.350 1.150 1.350 +0.210 NORBORD INC. NBD 79 26.660 24.610 26.660 +1.590 NORTHERN BLIZZARD RES. INC. NBZ 36 7.450 7.180 7.430 +0.460 NOVADAQ TECHNOLOGIES INC. NDQ 42 18.250 18.250 18.250 +3.960 NEWSTRIKE CAPITAL INC. NES 75 0.730 0.730 0.730 +0.010 NEW FLYER INDUSTIRES INC. NFI 2 13.940 13.940 13.940 +0.290 NOVAGOLD RES INC. NG 17 3.840 3.660 3.660 -0.140 NEW GOLD INC. NGD 103 4.460 4.350 4.390 -0.070 NOBILIS HEALTH CORP. NHC 138 5.020 4.910 5.010 -0.060 NORANDA INCOME FUND NIF.UN 6 3.030 2.980 3.010 +0.020 NIKO RES NKO 10 0.385 0.385 0.385 -0.010 NEULION INC. NLN 2 1.030 1.020 1.030 +0.010 VANC PHARMACEUTICALS INC. NPH 10 0.570 0.570 0.570 +0.020 NORTHLAND POWER INC. NPI 5 16.920 16.870 16.870 +0.160 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 3 23.600 23.500 23.600 +0.220 NEVSUN RES J NSU 8 4.410 4.380 4.380 +0.050 NUVISTA ENERGY LTD. NVA 29 7.360 7.030 7.290 +0.130 THE NORTH WEST COMPANY INC. NWC 11 25.310 25.110 25.140 -0.320 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 8 9.170 9.100 9.140 +0.130 NEXC PARTNERS CORP. NXC 3 10.620 10.620 10.620 -0.090 ONEX CORPORATION SV OCX 5 74.540 74.070 74.540 -0.140 OCEANAGOLD CORP. OGC 966 2.170 2.070 2.090 -0.030 LGX OIL + GAS INC. OIL 150 0.065 0.065 0.065 -0.135 OSISKO GOLD ROYALTIES LTD. OR 267 16.960 16.580 16.800 -0.100 ORCA GOLD INC. ORG 5 0.340 0.340 0.340 -0.190 ORBITE ALUMINAE INC. ORT 2000 ORSU METALS CORPORATION OSU 240 0.020 0.020 0.020 +0.005 OPEN TEXT CORP OTC 8 71.060 70.180 71.060 +0.640 PRIMERO MINING CORP. P 23 4.070 3.880 3.900 -0.200 PAN AMERICAN J PAA 21 11.360 11.150 11.320 -0.030 PACIFIC WILDCAT RESOURCES CORP. PAW 100 0.020 0.020 0.020 +0.010 PRECISION DRILLING CORPORATION PD 326 7.150 6.870 7.080 +0.080 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 289 35.110 33.740 34.910 +1.220 PREMIER GOLD MINES LTD. PG 20 2.710 2.590 2.590 -0.150 PENGROWTH ENERGY CORPORATION PGF 39 3.380 3.250 3.320 0.000 PATIENT HOME MONITORING CORP. PHM 1486 1.350 1.310 1.350 +0.030 PHX ENERGY SERVICES CORP. PHX 2 6.460 6.420 6.420 +0.010 PREMIUM INCOME PR PIC.PR.A 4 15.450 15.450 15.450 -0.060 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 11 26.640 26.490 26.620 +0.080 PARKLAND FUEL CORPORATION PKI 1 23.560 23.560 23.560 -0.090 PARK LAWN CORPORATION PLC 3 12.450 12.450 12.450 +0.200 PILOT GOLD INC. PLG 15 0.800 0.800 0.800 -0.050 PROMETIC LIFE SCIENCES INC. PLI 730 2.650 2.570 2.650 +0.090 PERPETUAL ENERGY INC. PMT 109 1.150 1.140 1.150 0.000 PINECLIFF ENERGY INC. PNE 14 1.330 1.290 1.300 0.000 PINETREE CAPITAL LTD PNP 40 0.175 0.170 0.175 +0.010 PANORIENT ENERGY CORP. POE 5 1.420 1.420 1.420 -0.040 POTASH CORPORATION OF SASKATCHEWAN INC POT 109 42.800 42.100 42.740 +0.190 PARAMOUNT RESOURCES LTD. POU 60 30.820 29.480 30.760 +0.970 POWER CORPORATION OF CANADA SV POW 3 33.510 32.960 33.510 +0.160 PEMBINA PIPELINE CORPORATION PPL 9 40.790 39.810 40.790 +0.940 PAINTED PONY PETROLEUM LTD. PPY 76 6.710 6.360 6.670 +0.230 PROBE METALS INC. PRB 165 0.350 0.350 0.350 -4.050 PACIFIC RUBIALES ENERGY CORP PRE 2311 2.720 2.610 2.650 -0.040 PERSEUS MINING LIMITED PRU 10 0.245 0.240 0.240 -0.030 PETROWEST CORPORATION PRW 5 0.445 0.445 0.445 -0.025 PERFORMANCE SPORTS GROUP LTD PSG 5 24.430 24.380 24.400 -0.050 PASON SYSTEMS INC. PSI 21 19.200 18.660 19.040 +0.550 PRAIRIESKY ROYALTY LTD. PSK 1 29.270 29.270 29.270 +0.670 POET TECHNOLOGIES INC. PTK 2 1.530 1.530 1.530 +0.060 PURE TECHNOLOGIES LTD. PUR 1 8.150 8.150 8.150 -0.100 PRETIUM RESOURCES INC. PVG 37 6.660 6.330 6.450 -0.130 POWER FINANCIAL CORP. PWF 30 37.700 37.190 37.670 +0.140 POWER FINANCIAL CORP 6% SERIES I PWF.PR.I 1 25.620 25.620 25.620 -0.010 PENN WEST PETROLEUM LTD. PWT 671 1.850 1.700 1.790 +0.040 PAREX RESOURCES INC. PXT 8 7.440 7.310 7.440 +0.100 BLACKPEARL RESOURCES INC. PXX 45 0.910 0.900 0.900 0.000 PIZZA PIZZA ROYALTY CORP. PZA 13 14.610 14.600 14.610 -0.130 QUEBECOR INC. CL.B SV QBR.B 138 33.940 33.400 33.860 -0.060 ROMARCO MINERALS INC. R 900 0.500 0.490 0.490 -0.005 RITCHIE BROS AUCTIONEERS INC. RBA 45 32.150 31.830 31.830 -0.080 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 12 43.560 43.270 43.530 -0.040 ROCK ENERGY INC. RE 1 2.040 2.040 2.040 +0.030 CDN REAL ESTATE UN REF.UN 4 44.140 44.080 44.140 -0.090 RIOCAN REAL EST UN REI.UN 50 28.060 27.730 27.990 +0.040 REITMANS CANADA LTD. CL.A NV RET.A 5 6.160 6.070 6.140 +0.020 RICHMONT MINES RIC 17 3.820 3.740 3.750 -0.040 RIO ALTO MINING LIMITED RIO 1789 3.230 3.090 3.180 +0.080 REDKNEE SOLUTIONS INC. RKN 1955 4.300 4.200 4.290 +0.010 REGAL LIFESTYLE COMMUNITIES INC. RLC 2 9.140 9.000 9.140 +0.140 RETROCOM REIT RMM.UN 54 3.880 3.850 3.860 -0.050 RMP ENERGY INC. RMP 860 3.660 3.440 3.620 +0.140 RUBICON MINERALS CORP. RMX 23 1.250 1.230 1.230 +0.010 TRANSALTA RENEWABLES INC. RNW 1 12.760 12.760 12.760 -0.040 RONA INC. RON 22 15.930 15.630 15.910 +0.170 RAGING RIVER EXPLORATION INC. RRX 142 8.260 7.900 8.260 +0.170 ROGERS SUGAR INC. RSI 72 4.780 4.750 4.750 -0.020 RUSSEL METALS RUS 31 24.600 24.020 24.020 -0.750 BIOSYENT INC. RX 3 10.070 10.070 10.070 -0.670 ROYAL BANK OF CANADA RY 674 76.280 75.220 76.210 -0.230 RBC NON CUM FIRST PREF SHARE SER AF RY.PR.F 1 25.630 25.630 25.630 -0.080 RBC NON-CUM 5 YR RESET PR SER AJ RY.PR.I 10 25.430 25.430 25.430 0.000 ROYAL BANK OF CDA PR SERIES BD RY.PR.J 19 24.940 24.940 24.940 -0.060 SHERRITT INTL RV S 181 2.110 2.050 2.100 +0.020 SAPUTO INC. SAP 122 35.150 34.640 35.050 +0.160 SHAWCOR LTD SCL 65 35.290 34.410 35.160 +1.240 SANTACRUZ SILVER MINING LTD. SCZ 50 0.250 0.250 0.250 -0.080 SEABRIDGE GOLD INC. SEA 2 7.710 7.670 7.670 -0.200 SECURE ENERGY SERVICES INC. SES 142 14.850 14.400 14.820 +0.230 SPYGLASS RESOURCES CORP SGL 35 0.270 0.265 0.270 -0.005 SURGE ENERGY INC. SGY 262 2.750 2.580 2.650 +0.010 SPROTT INC SII 730 2.570 2.540 2.540 -0.010 STELLA JONES INC SJ 16 40.400 40.400 40.400 +1.310 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 214 29.030 28.760 28.900 -0.070 STRIKER EXPLORATION CORP. SKX 52 1.500 1.470 1.470 -0.260 SUN LIFE FINANCIAL INC. SLF 62 40.580 39.890 40.570 +0.040 SILVER WHEATON CORP. SLW 76 23.660 22.510 22.510 -1.440 SEMAFO J SMF 444 3.650 3.460 3.490 -0.060 SATURN MINERALS INC SMI 25 0.165 0.165 0.165 +0.010 SUMMIT INDUSTRIAL INCOME REIT SMU.UN 10 5.850 5.850 5.850 -0.030 SNC-LAVALIN SV SNC 57 39.890 39.340 39.470 -1.000 STRATEGIC OIL & GAS LTD SOG 170 0.130 0.130 0.130 -0.015 STUART OLSON INC. 6% 30JUN15 SOX.DB 480 100.140 100.130 100.140 +0.100 SUPERIOR PLUS CORP. SPB 21 14.360 14.090 14.290 +0.130 SPARTAN ENERGY CORP. SPE 1536 2.720 2.570 2.720 +0.110 SPRYLOGICS INTL CORP SPY 50 0.600 0.600 0.600 +0.020 STORM RESOURCES LTD. SRX 1 4.540 4.540 4.540 +0.300 SANDSTORM GOLD LTD. SSL 22 3.930 3.780 3.780 +0.020 SILVER STANDARD RES INC. SSO 42 5.990 5.890 5.940 -0.070 STUDENT TRANSPORTATION INC. COMMON STB 94 6.980 6.910 6.950 +0.010 STANTEC INC STN 18 31.520 30.690 31.510 +0.200 SUNCOR ENERGY INC. SU 132 35.510 34.480 35.100 -0.200 SANDVINE CORPORATION SVC 50 3.430 3.350 3.390 +0.020 SILVERCREST MINES INC SVL 17 1.400 1.400 1.400 0.000 SAVANNA ENERGY SERVICES CORP SVY 51 1.700 1.610 1.630 -0.080 SIERRA WIRELESS SW 5 43.730 42.260 43.730 +1.760 STRATA-X ENERGY LTD. SXE 45 0.110 0.110 0.110 +0.005 TELUS CORPORATION T 36 42.720 42.270 42.540 +0.350 TRANSALTA CORPORATION TA 284 11.480 11.300 11.400 0.000 TWIN BUTTE ENERGY LTD. TBE 45 0.740 0.730 0.730 -0.020 TECK RESOURCES LTD. CL.B SV TCK.B 257 17.320 16.880 17.270 -0.060 TRANSCONTINENTAL INC. CL A SV TCL.A 136 17.810 17.200 17.520 +0.930 THOMPSON CREEK METALS COMPANY TCM 6 1.650 1.600 1.650 +0.020 TRICON CAPITAL GROUP INC. TCN 47 11.040 10.860 10.880 -0.130 TRICAN WELL TCW 100 3.700 3.560 3.650 +0.010 TORONTO-DOMINION BANK TD 138 54.220 53.370 54.120 +0.150 TORONTO-DOMINION BANK PR SERIES 7 TD.PF.D 10 25.000 25.000 25.000 0.000 TD BANK CLASS A PR SER R TD.PR.R 51 25.820 25.800 25.800 0.000 TRINIDAD DRILLING LTD. TDG 97 4.070 3.880 3.980 +0.020 TD SPLIT INC. CLASS C PREFERRED SHARES TDS.PR.C 3 10.210 10.210 10.210 0.000 TRILOGY ENERGY CORP. TET 200 7.510 6.940 7.230 +0.220 TRANSFORCE INC. TFI 28 31.200 30.630 30.970 +0.090 TRANSGLOBE J TGL 18 3.590 3.490 3.590 +0.090 TERANGA GOLD CORPORATION TGZ 265 0.600 0.590 0.590 +0.030 THERATECHNOLOGIES TH 255 0.750 0.740 0.740 -0.010 TAHOE RESOURCES INC. THO 61 14.270 13.590 14.190 +0.350 TOROMONT IND TIH 8 32.220 31.720 32.220 +0.130 TALISMAN ENERGY INC. TLM 64 9.850 9.810 9.810 -0.040 TIMBERCREEK MORTGAGE INVEST TMC 33 7.750 7.520 7.570 -0.160 TRANSGAMING INC TNG 350 0.055 0.055 0.055 -0.010 TORC OIL & GAS LTD. TOG 128 9.300 8.710 9.190 +0.340 TSO3 INC TOS 10 1.510 1.510 1.510 -0.010 TOTAL ENERGY SERVICES INC. TOT 29 13.780 13.650 13.690 +0.470 TOURMALINE OIL CORP. TOU 22 38.710 37.500 38.480 +0.680 TEMPLE HOTELS INC. TPH 1 1.920 1.920 1.920 +0.070 THOMSON REUTERS CORP. TRI 313 51.920 50.980 51.590 +0.300 TRANSCANADA CORPORATION TRP 407 55.680 54.240 55.490 +1.130 TURQUOISE HILL RESOURCES LTD. TRQ 47 3.900 3.820 3.880 +0.030 TRANSAT A.T. INC. CLASS B TRZ.B 29 6.000 5.900 6.000 +0.010 TORSTAR CORP. CL. B NV TS.B 4 6.720 6.690 6.690 +0.120 TREVALI MINING CORPORATION TV 227 1.040 1.010 1.020 0.000 TAMARACK VALLEY ENERGY LTD. TVE 97 3.700 3.610 3.620 -0.080 TOREX GOLD RESOURCES INC. TXG 637 0.970 0.930 0.950 0.000 URANIUM PARTICIPATION CORP. U 23 5.620 5.510 5.620 +0.060 DOMTAR CORPORATION UFS 9 58.530 57.150 58.450 +1.570 UNI SELECT INC UNS 101 43.870 43.300 43.870 +0.870 URTHECAST CORP. UR 61 2.000 1.920 2.000 +0.100 U3O8 CORP UWE 120 0.030 0.030 0.030 -0.005 VANGUARD CDN AGGREGATE BOND INDEX ETF VAB 15 26.430 26.430 26.430 +0.050 VERMILION ENERGY INC. VET 1 54.020 54.020 54.020 +0.570 SOMEDIA NETWORKS INC. VID 200 0.290 0.290 0.290 -0.020 SEVEN GENERATIONS ENERGY LTD. VII 16 15.650 15.010 15.640 +1.010 AVIVAGEN INC. VIV 520 0.105 0.095 0.095 +0.015 5N PLUS INC. VNP 1 2.040 2.040 2.040 -0.070 VALENER INC. VNR 3 17.740 17.660 17.700 0.000 VANGUARD CDN SHORT-TERM BOND INDEX ETF VSB 13 25.090 25.090 25.090 -0.010 VANGUARD CAN SHORT TRM CORP BND IND ETF VSC 17 25.330 25.330 25.330 +0.030 VERESEN INC. VSN 13 15.510 14.890 15.400 +0.010 WHITECAP RESOURCES INC. WCP 321 13.580 12.990 13.370 +0.380 WESTERN FOREST PRODUCTS INC. WEF 298 1.920 1.880 1.910 +0.010 WESTERNONE INC. WEQ 58 1.050 1.050 1.050 0.000 WEST FRASER TIMBER WFT 57 63.830 60.760 63.700 +1.160 WI-LAN INC WIN 20 3.240 3.220 3.240 +0.020 WESTJET AIRLINES LTD. WJA 26 29.810 29.510 29.810 +0.190 GEORGE WESTON LIMITED WN 14 100.790 98.950 100.330 -0.010 WESTPORT INNOV WPT 1 5.050 5.050 5.050 -0.060 WESTERN ENERGY SVCS CORP WRG 2 5.560 5.480 5.480 +0.170 WSP GLOBAL INC. WSP 9 37.960 37.750 37.960 +0.120 WESTSHORE TERMINALS INVESTMENT CORP. WTE 5 32.100 31.850 32.100 +0.140 iSHARES CANADIAN UNIVERSE BOND INDEX ETF XBB 17 32.480 32.460 32.480 +0.170 iSHARES CANADIAN CORPORATE BD INDEX ETF XCB 14 22.040 22.010 22.040 +0.030 iSHARES S&P/TSX CAPPED ENERGY INDEX ETF XEG 263 13.410 13.130 13.410 +0.100 iSHARES FLOATING RATE INDEX ETF XFR 4 20.150 20.150 20.150 0.000 iSHARES S&P/TSX GLOBAL GOLD INDEX ETF XGD 164 9.940 9.720 9.740 -0.150 iSHARES U.S. HIGH YIELD BOND INDEX ETF C XHY 8 20.950 20.950 20.950 -0.030 iSHARES CORE S&P/TSX CAPPED COMP IND ETF XIC 154 23.700 23.460 23.700 +0.040 iSHARES S&P/TSX 60 INDEX ETF XIU 112 22.100 21.800 22.070 0.000 iSHARES S&P/TSX CAPPED MATS INDEX ETF XMA 38 12.260 12.180 12.260 -0.090 iSHARES S&P/TSX CAPPED REIT INDEX ETF XRE 11 16.630 16.630 16.630 +0.060 iSHARES SHORT TERM STRATEGIC FIXED INCM XSI 2 20.160 20.150 20.160 0.000 SIRIUS XM CANADA HOLDINGS INC. SV XSR 1 5.690 5.690 5.690 -0.310 EXCO TECH XTC 6 14.770 14.600 14.600 -0.120 YELLOW PAGES LIMITED Y 34 15.940 15.460 15.860 +0.460 YAMANA GOLD INC YRI 592 4.820 4.480 4.480 -0.320 ZARGON OIL & GAS LTD. ZAR 4 2.700 2.650 2.690 -0.120 BMO S&P/TSX CAPPED COMPOSITE INDEX ETF ZCN 6 20.210 20.210 20.210 -0.010 BMO SHORT CORPORATE BOND INDEX ETF ZCS 10 14.930 14.930 14.930 -0.010 BMO CANADIAN DIVIDEND ETF ZDV 6 17.240 17.060 17.240 +0.130 BMO S&P/TSX EQUAL WEIGHT BANKS INDEX ETF ZEB 110 22.190 21.940 22.190 -0.060 BMO EMERGING MKTS BOND HDG CAD INDEX ETF ZEF 67 16.510 16.510 16.510 -0.330 ZENYATTA VENTURES LTD. ZEN 2 1.800 1.800 1.800 -0.050 Trades: 22,586 Total Volume: 7,441,085 Total Value: $67,136,200 Advanced: 264 Declined: 221 Unchanged: 3,816 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.