Pure Trading Daily Market Summary March 18 2015 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDTL REAL ESTATE TR AAR.UN 369 5.040 4.930 5.030 +0.050 ADVANTAGE OIL & GAS LTD. AAV 82 6.850 6.580 6.820 +0.190 ABSOLUTE SOFTWARE CORP. ABT 6 9.930 9.890 9.930 -0.020 BARRICK GOLD CORPORATION ABX 128 14.030 13.300 13.820 +0.640 AIR CANADA AC 113 12.550 12.340 12.520 +0.020 ATCO LTD. CL.I NV ACO.X 4 48.520 48.160 48.490 +0.020 AUTOCANADA INC. ACQ 26 42.320 41.160 41.910 +0.910 AGELLAN COMMERCIAL REIT ACR.UN 26 9.130 9.080 9.130 +0.020 AMERICAN CORE SECTORS DIVIDEND FUND ACZ.UN 7 10.530 10.470 10.530 -0.020 ALARIS ROYALTY CORP AD 6 32.030 31.700 31.700 +0.720 DIAGNOS INC ADK 260 0.080 0.080 0.080 +0.040 AGNICO EAGLE MINES LIMITED AEM 70 37.040 34.970 36.660 +0.750 AG GROWTH INTERNATIONAL INC. AFN 9 54.410 52.940 54.340 +0.260 AGF MANAGEMENT LTD. CL.B NV AGF.B 58 7.930 7.750 7.910 -0.090 ALAMOS GOLD INC. AGI 48 7.420 7.070 7.420 +0.370 AGT FOOD AND INGREDIENTS INC. AGT 1 26.540 26.540 26.540 +0.190 AGRIUM INC AGU 6 142.620 140.100 140.100 -3.590 ALTUS GROUP LIMITED AIF 2 20.660 20.060 20.660 +0.040 AIMIA INC. AIM 20 13.000 12.850 12.850 -0.220 AGJUNCTION INC. AJX 30 0.590 0.560 0.590 -0.010 ASANKO GOLD INC. AKG 4 1.850 1.790 1.850 +0.050 ALTAGAS LTD. ALA 10 42.670 41.740 42.660 +0.660 ALABAMA GRAPHITE CORP. ALP 335 0.250 0.240 0.245 -0.005 ALTIUS MINERALS CORP. ALS 7 12.760 12.590 12.660 -0.210 AUTOMODULAR CORPORATION AM 20 2.300 2.300 2.300 +0.050 AINSWORTH LUMBER CO. LTD ANS 112 3.520 3.450 3.510 0.000 AFRICA OIL CORP AOI 48 2.130 2.010 2.120 +0.090 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 15 38.440 37.950 38.330 +0.130 ALGONQUIN POWER & UTILITIES CORP. AQN 97 9.430 9.290 9.290 -0.070 ARGONAUT GOLD INC. AR 1023 1.630 1.420 1.600 +0.190 AECON GROUP INC ARE 14 10.940 10.800 10.910 +0.020 ARC RESOURCES LTD. ARX 39 23.030 22.110 22.950 +0.600 ALACER GOLD CORP. ASR 210 2.570 2.380 2.560 +0.170 ATS AUTOMATION ATA 14 13.990 13.730 13.750 +0.040 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 442 50.890 49.780 50.000 +0.710 ANTIBE THERAPEUTICS INC. ATE 5 0.115 0.115 0.115 -0.025 ATHABASCA OIL CORPORATION ATH 1116 1.990 1.790 1.960 +0.150 ATLANTIC POWER CORP. ATP 1 3.580 3.580 3.580 -0.020 AURICO GOLD INC. AUQ 71 3.720 3.510 3.640 +0.090 AVEDA TRANSPORT. AND ENGY SERVICES INC. AVE 2 2.050 2.050 2.050 +0.200 AVIGILON CORPORATION AVO 7 20.800 20.450 20.800 +0.310 ARTIS REIT AX.UN 16 14.910 14.720 14.850 +0.120 AXIA NETMEDIA J AXX 2 3.210 3.210 3.210 +0.130 AMAYA INC. AYA 3 28.450 28.250 28.450 -0.130 ATLANTIC POWER PR EQUITY PR SER 1 AZP.PR.A 6 12.600 12.600 12.600 -0.100 BADGER DAYLIGHTING LTD. BAD 16 26.960 26.400 26.570 +0.890 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 38 68.530 67.760 68.170 -0.430 BROOKFIELD ASSET MGMT INC. PR SER 38 BAM.PF.E 1 24.690 24.690 24.690 +0.060 BROOKFIELD ASSET MGMT A PR SER 24 BAM.PR.R 5 21.400 21.390 21.400 -0.120 BROOKFIELD ASSET MGMT. CL A PR SER 28 BAM.PR.X 2 18.790 18.790 18.790 +0.550 BLACKBERRY LIMITED BB 20 12.460 12.230 12.230 -0.190 BOMBARDIER INC. CL. A MV BBD.A 1 2.670 2.670 2.670 -0.040 BOMBARDIER INC. CL. B SV BBD.B 865 2.520 2.450 2.460 -0.030 BOMBARDIER INC. SUBS. RECEIPTS BBD.R 102 2.500 2.480 2.480 -0.020 COTT CORP BCB 4 11.800 11.710 11.720 -0.190 BCE INC. BCE 11 53.700 53.260 53.450 -0.350 BCE INC. 1ST PR SERIES AQ BCE.PR.Q 1 24.560 24.560 24.560 -0.940 BEAR CREEK MINING CORP BCM 1 1.220 1.220 1.220 +0.050 BLACK DIAMOND GROUP LIMITED BDI 24 13.510 13.410 13.510 -0.070 BIRD CONSTRUCTION INC. BDT 28 10.250 10.080 10.200 +0.200 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 35 58.500 58.080 58.250 -0.320 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 92 38.550 38.390 38.400 -0.200 BROOKFIELD GLOBAL INFRASTR SEC INCOME FD BGI.UN 1 9.350 9.350 9.350 +0.020 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 21 37.810 37.390 37.610 0.000 BROOKFIELD INFRASTRUCTURE LP A PR SER 1 BIP.PR.A 6 24.500 24.500 24.500 0.000 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 2 55.250 55.250 55.250 +0.860 BIRCHCLIFF ENERGY LTD. BIR 61 6.960 6.320 6.950 +0.480 BALLARD POWER SYSTEMS INC BLD 3 2.640 2.640 2.640 +0.100 BORALEX INC. BLX 1 12.940 12.940 12.940 +0.030 BANK OF MONTREAL BMO 29 76.660 75.950 76.090 -0.300 BANK OF MONTREAL CL B SERIES 15 BMO.PR.L 1 25.960 25.960 25.960 -0.370 BONTERRA ENERGY CORP. BNE 8 38.150 37.250 37.830 +1.220 BANKERS PETROLEUM LTD. BNK 1493 2.740 2.480 2.720 +0.180 BONAVISTA ENERGY CORPORATION BNP 72 6.460 6.050 6.460 +0.460 BANK OF NOVA SCOTIA BNS 53 63.200 62.730 63.080 -0.280 AIRBOSS AMERICA J BOS 1 15.120 15.120 15.120 +0.130 BOSTON PIZZA ROYALTIES INCOME FUND BPF.UN 1 22.850 22.850 22.850 +0.100 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 5 30.980 30.600 30.980 +0.520 BROOKFIELD SOUNDVEST SPLIT TR CL A PR BSD.PR.A 12 9.820 9.820 9.820 -0.260 BTB REIT BTB.UN 32 4.890 4.850 4.890 +0.050 BAYTEX ENERGY CORP. BTE 308 18.900 17.770 18.770 +0.930 B2GOLD CORP. BTO 3042 1.900 1.800 1.890 +0.030 BELLATRIX EXPLORATION LTD BXE 141 3.170 2.980 3.150 +0.110 CAE INC CAE 8 15.160 15.010 15.160 +0.240 CALEDONIA MNG CAL 10 0.750 0.730 0.750 +0.030 CANAM GROUP INC. CAM 14 12.340 12.180 12.300 +0.280 CDN APARTMENT UN CAR.UN 27 28.450 28.150 28.310 +0.220 CASCADES INC CAS 18 7.290 7.180 7.240 -0.040 CALLIDUS CAPITAL CORPORATION CBL 4 17.320 17.250 17.250 -0.250 iSHARES 1-5 YEAR LADD CORP BND IN ETF CBO 95 19.710 19.690 19.700 -0.050 FIRST ASSET CANBANC SPLIT CORP PREF CBU.PR.A 1 10.260 10.260 10.260 +0.200 COGECO CABLE INC. SV CCA 8 72.810 72.550 72.670 -0.520 CCL INDUSTRIES INC. CL. B NV CCL.B 3 138.250 137.830 137.830 -0.750 CANARC RES J CCM 10 0.030 0.030 0.030 0.000 CAMECO CORP CCO 15 18.800 18.410 18.680 -0.020 CATAMARAN CORPORATION CCT 31 63.240 62.620 62.750 +0.070 CANELSON DRILLING INC CDI 9 3.770 3.640 3.750 +0.140 COM DEV INTL CDV 1 4.300 4.300 4.300 0.000 iSHARES S&P/TSX CDN DIV ARISTO IND ETF CDZ 1 25.960 25.960 25.960 +0.150 CENTRAL FUND OF CANADA LTD. CL.A NV CEF.A 1 14.630 14.630 14.630 +0.260 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 188 5.560 5.250 5.550 +0.260 CANACCORD GENUITY GROUP INC. CF 22 6.680 6.580 6.630 +0.010 CANFOR CORP CFP 47 25.900 25.490 25.650 -0.260 CALFRAC WELL SERVICES LTD. CFW 75 8.530 7.960 8.490 +0.480 CENTERRA GOLD INC. CG 254 5.980 5.790 5.970 +0.090 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 489 1.450 1.310 1.400 +0.060 CINEPLEX INC. CGX 3 49.040 48.890 48.920 -0.410 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 28 21.440 21.300 21.390 +0.060 CHOICE PROPERTIES REIT CHP.UN 1 11.420 11.420 11.420 +0.130 CHORUS AVIATION INC. CL B CHR.B 53 5.940 5.900 5.900 -0.070 CHESSWOOD GROUP LIMITED CHW 210 11.400 11.400 11.400 +0.360 CI FINANCIAL CORP. CIX 41 35.550 35.310 35.490 -0.060 CARDINAL ENERGY LTD. CJ 43 14.430 13.800 14.240 +0.370 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 44 21.070 20.720 20.770 -0.360 iSHARES 1-5 YEAR LADDERED GOV BD IN ETF CLF 3 19.430 19.430 19.430 -0.050 CONNACHER OIL & GAS LTD. CLL 1560 0.030 0.030 0.030 0.000 CELESTICA INC SV CLS 14 14.740 14.570 14.570 -0.110 CANADIAN IMPERIAL BANK OF COMMERCE CM 23 92.310 91.610 92.100 +0.250 CDN IMP BANK OF COM. CL. A PR. SER 29 CM.PR.G 56 25.310 25.290 25.290 0.000 COMPUTER MODELLING GROUP LTD CMG 6 11.870 11.710 11.830 +0.070 CANACOL ENERGY LTD CNE 166 3.120 2.720 3.110 +0.340 CONTINENTAL GOLD LIMITED CNL 46 1.920 1.830 1.920 +0.140 CDN NATURAL RES CNQ 75 37.830 37.290 37.740 +0.100 CANADIAN NATIONAL RAILWAY CO. CNR 40 87.640 87.190 87.500 -0.320 CARDIOME PHARMA CORP COM 1 10.990 10.990 10.990 +0.050 CORO MINING CORP. COP 2050 0.035 0.030 0.030 +0.005 CANADIAN OIL SANDS LIMITED COS 137 9.690 8.890 9.690 +0.670 CANADIAN PACIFIC RAILWAY LIMITED CP 2 240.900 239.670 239.670 +0.680 iSHARES S&P/TSX CDN PREF SHARE IND ETF CPD 1 15.400 15.400 15.400 -0.120 CRESCENT POINT ENERGY CORP. CPG 236 28.730 27.080 28.730 +1.330 CAPITAL POWER CORPORATION CPX 18 24.520 24.270 24.500 0.000 CREW ENERGY INC CR 236 5.350 4.980 5.300 +0.140 CRH MEDICAL CORPORATION CRH 10 3.470 3.430 3.470 +0.050 CROMBIE REIT 5.25% 31MAR21 CRR.DB.E 190 103.350 103.350 103.350 0.000 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 18 13.200 13.020 13.190 +0.090 CAPSTONE MINING CORP. CS 3030 1.160 1.120 1.150 0.000 CAPSTONE INFRASTRUCTURE CORP. CSE 163 3.600 3.430 3.600 +0.170 CAPSTONE INFRASTRUCTURE CORP. PR SER A CSE.PR.A 3 13.150 13.150 13.150 -3.090 CHARTWELL RETIREMENT RESIDENCES CSH.UN 58 12.170 12.000 12.120 -0.070 CONSTELLATION SOFTWARE INC. CSU 43 442.390 436.630 440.640 +5.890 CANADIAN TIRE CORPORATION CL. A NV CTC.A 21 129.740 128.920 129.190 -0.680 CYNAPSUS THERAPEUTICS INC. CTH 56 1.350 1.330 1.330 +0.030 CANADIAN UTILITIES LTD. CL.A NV CU 20 42.100 41.770 41.960 +0.100 COMINAR R E UN CUF.UN 53 19.100 18.810 19.070 +0.010 COPPER MINING CORPORATION CUM 95 1.150 1.110 1.140 -0.010 CANEXUS CORPORATION CUS 393 1.620 1.510 1.560 -0.040 CENOVUS ENERGY INC. CVE 141 22.140 21.350 21.980 +0.530 CDN WESTERN BANK CWB 11 26.320 25.980 26.240 -0.040 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 32 29.290 29.170 29.170 -0.160 CANWEL BUILDING MATERIALS GROUP LTD. CWX 4 6.080 6.080 6.080 +0.240 CONCORDIA HEALTHCARE CORP. CXR 3 85.010 84.820 85.010 -0.980 DREAM OFFICE REIT D.UN 27 25.950 25.690 25.840 -0.150 DUNDEE CORP. CL.A SV DC.A 7 11.240 11.190 11.240 -0.010 DUNDEE CORPORATION 1ST PR SER 4 DC.PR.C 2 17.580 17.580 17.580 +0.030 DIRECTCASH PAYMENTS INC. DCI 1 16.310 16.310 16.310 +0.590 DOMINION DIAMOND CORPORATION DDC 14 21.870 21.620 21.620 -0.290 DELPHI ENERGY CORP. DEE 78 1.200 1.120 1.200 +0.070 DETOUR GOLD CORP. DGC 9 10.920 10.170 10.900 +0.470 DH CORPORATION DH 11 39.910 39.870 39.910 +0.110 DHX MEDIA LTD. COMMON VOTING DHX.B 28 9.270 9.150 9.240 +0.140 DOREL INDUSTRIES INC. CL.B SV DII.B 3 35.290 35.050 35.290 +0.120 DREAM INDUSTRIAL REIT DIR.UN 1 8.820 8.820 8.820 +0.040 DIVERSIFIED ROYALTY CORP. DIV 1 2.700 2.700 2.700 +0.070 HORIZONS US DOLLAR CURRENCY ETF USD DLR.U 28 9.990 9.990 9.990 0.000 DENISON MINES CORP DML 748 1.050 1.030 1.040 0.000 DYNACOR GOLD MINES INC DNG 20 2.180 2.180 2.180 +0.260 DOLLARAMA INC. DOL 12 64.870 64.420 64.550 +0.500 BRP INC. DOO 5 22.810 22.540 22.680 +1.180 DUNDEE PRECIOUS METALS INC. DPM 27 2.810 2.700 2.790 +0.080 DREAM HARD ASSET ALT TRUST DRA.UN 3 6.580 6.580 6.580 -0.050 DREAM GLOBAL REIT DRG.UN 43 9.490 9.310 9.480 +0.140 DREAM UNLIMITED CORP. DRM 8 9.900 9.580 9.630 +0.220 DIRTT ENVIRONMENTAL SOLUTIONS LTD. DRT 41 6.550 6.260 6.540 -0.110 DESCARTES SYS DSG 22 19.360 19.220 19.310 +0.010 DEETHREE EXPLORATION LTD. DTX 35 5.850 5.430 5.830 +0.250 ENTERPRISE GROUP INC. E 55 0.285 0.285 0.285 -0.015 EAST AFRICA METALS INC. EAM 100 0.070 0.070 0.070 0.000 EUROPEAN STRATEGIC BALANCED FUND EBF.UN 15 9.300 9.220 9.300 +1.050 ENCANA CORP. ECA 159 14.440 13.910 14.330 +0.410 ENERCARE INC. ECI 110 15.360 15.070 15.330 +0.280 ENDEAVOUR SILVER CORP. EDR 25 2.350 2.110 2.350 +0.220 EXALL ENERGY CORP. EE 160 0.040 0.040 0.040 +0.015 ELEMENT FINANCIAL CORPORATION EFN 42 16.040 15.800 15.890 -0.030 ELEMENT FIN CORP 5.125% 30JUN19 EFN.DB 230 117.870 117.870 117.870 +0.870 ENERFLEX LTD. EFX 14 15.240 14.750 15.210 +0.240 EAGLE ENERGY TRUST EGL.UN 10 2.480 2.370 2.480 +0.120 EASYHOME LTD. EH 2 21.740 21.560 21.740 +0.340 EXCHANGE INCOME CORPORATION EIF 32 21.750 21.700 21.700 +0.270 EXCHANGE INCOME CORP. 5.75% 31JAN16 EIF.DB.C 870 100.130 100.060 100.060 -0.010 CANOE EIT INCOME FUND TRUST EIT.UN 13 12.300 12.270 12.300 0.000 ELDORADO GOLD ELD 1093 6.090 5.710 6.080 +0.120 EL NINO VENTURES INC ELN 210 0.025 0.025 0.025 0.000 EASTERN PLATINUM LIMITED ELR 30 1.680 1.680 1.680 +0.180 EMERA INCORPORATED EMA 18 41.670 41.470 41.590 -0.160 EMPIRE COMPANY LTD. CL.A NV EMP.A 23 90.110 88.840 90.110 +1.090 ENBRIDGE INC ENB 89 62.200 60.800 61.980 +0.640 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 16 38.660 37.940 38.610 +0.250 ENERPLUS CORPORATION ERF 63 12.660 11.900 12.660 +0.560 ENSIGN ENERGY SERVICES INC. ESI 24 9.650 9.090 9.650 +0.260 ESSENTIAL ENERGY SERVICES LTD. ESN 513 1.040 1.010 1.040 +0.020 ESPIAL GROUP INC. ESP 20 2.580 2.500 2.500 -0.080 ETRION CORPORATION ETX 10 0.490 0.490 0.490 -0.020 EXTENDICARE INC. EXE 71 7.410 7.220 7.370 +0.140 FIRM CAPITAL MORTGAGE INV. CORP. FC 4 12.070 12.070 12.070 -0.070 FIRST CAPITAL REALTY INC. FCR 17 19.660 19.510 19.620 +0.020 FISSION URANIUM CORP. FCU 388 1.260 1.240 1.250 +0.010 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 4 717.910 712.980 716.320 +2.820 FAIRFAX FINL HLDGS 5 YR PR SERIES M FFH.PR.M 1 24.320 24.320 24.320 -0.350 iSHARES CDN FIN MONTHLY INCOME ETF FIE 71 7.000 6.970 6.980 -0.060 FIRST QUANTUM J FM 518 13.720 12.990 13.580 -0.320 FRANCO-NEVADA CORPORATION FNV 453 62.500 60.000 62.170 +0.740 FRANCO-NEVADA CORP. A WTS. FNV.WT.A 4 10.250 10.250 10.250 -1.750 FIRST MAJESTIC SILVER CORP FR 33 6.820 6.390 6.810 +0.310 CANYON SERVICES GROUP INC. FRC 44 6.180 5.660 6.170 +0.490 FREEHOLD ROYALTIES LTD. FRU 38 17.550 16.830 17.550 +0.640 FIRSTSERVICE CORPORATION SV FSV 6 80.300 79.730 79.950 +0.470 FIRAN TECHNOLOGY GROUP CORP. FTG 9 1.550 1.550 1.550 -0.050 FINANCIAL 15 SPLIT CORP FTN 20 9.710 9.710 9.710 +0.010 FINANCIAL 15 SPLIT CORP FTN.PR.A 100 10.120 10.120 10.120 0.000 FORTIS INC FTS 26 39.680 39.130 39.600 +0.020 FINNING INTL FTT 25 24.730 23.800 24.730 +0.570 FORTUNA SILVER MINES INC FVI 24 4.810 4.650 4.770 +0.040 GOLDCORP INC G 69 24.060 23.040 23.810 +0.350 GREAT CANADIAN GAMING CORP GC 19 22.980 22.490 22.490 -0.210 COLABOR GROUP INC. GCL 125 1.080 1.000 1.070 +0.170 GOLD CANYON RES INC GCU 50 0.165 0.165 0.165 -0.015 GIBSON ENERGY INC. GEI 40 26.840 25.390 26.640 +0.950 GAMEHOST INC. GH 410 12.200 12.150 12.200 +0.120 CGI GROUP INC. CL.A SV GIB.A 42 55.630 55.180 55.320 +0.060 GLOBAL DIV INV GR. INCOME TR. II GII.UN 20 0.620 0.620 0.620 -0.240 GILDAN ACTIVEWEAR INC. GIL 22 75.570 75.070 75.570 +0.060 GMP CAPITAL INC. GMP 2 5.520 5.510 5.520 +0.070 GMP CAPITAL INC. PR. SERIES B GMP.PR.B 5 14.030 14.030 14.030 -0.700 GRAPHITE ONE RESOURCES INC GPH 80 0.080 0.080 0.080 +0.010 GRANITE REIT GRT.UN 1 42.590 42.590 42.590 -0.010 GRAN TIERRA ENERGY INC GTE 238 3.080 2.940 3.080 +0.070 KNIGHT THERAPEUTICS INC. GUD 36 9.130 8.920 9.030 -0.090 GUYANA GOLDFIELDS INC GUY 10 2.780 2.640 2.780 +0.080 GREAT-WEST LIFECO INC GWO 136 36.590 36.180 36.370 -0.300 GREAT-WEST LIFECO INC. 4.85 % PR. SER H GWO.PR.H 1 24.940 24.940 24.940 -0.190 GEAR ENERGY LTD GXE 1 1.670 1.670 1.670 +0.060 HUDSON S BAY COMPANY HBC 23 26.380 25.810 25.980 -0.270 HUDBAY MINERALS INC. HBM 34 9.680 9.390 9.620 0.000 HOME CAPITAL GROUP INC. HCG 19 40.790 40.110 40.280 -0.050 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 46 3.590 3.420 3.590 +0.190 HORIZONS ACTIVE FLOATING RATE BOND ETF C HFR 24 10.170 10.170 10.170 0.000 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 3 12.630 12.630 12.630 +0.140 HUNT MINING CORP. HMX 100 0.015 0.015 0.015 -0.010 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 89 10.480 10.430 10.430 +0.310 HORIZON NORTH LOGISTICS HNL 55 2.290 2.150 2.290 +0.150 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 37 13.340 13.230 13.230 -1.420 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 2332 7.050 6.130 7.050 +0.640 H & R REAL EST UN HR.UN 113 22.840 22.370 22.830 +0.180 HELIO RESOURCE CORP. HRC 200 0.040 0.040 0.040 -0.030 HUSKY ENERGY INC. HSE 74 26.110 25.180 25.970 +0.720 HIGH ARCTIC ENERGY SERVICES HWO 17 3.590 3.580 3.590 -0.010 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 217 4.680 4.580 4.630 -0.060 HORIZONS S&P/TSX 60 INDEX ETF HXT 5 27.860 27.860 27.860 -0.080 ITHACA ENERGY INC IAE 285 0.560 0.490 0.520 +0.010 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 11 42.480 42.270 42.480 +0.170 INTACT FINANCIAL CORPORATION IFC 31 94.420 93.610 94.420 -0.020 INTERFOR CORPORATION IFP 48 18.390 17.890 18.210 +0.200 IGM FINANCIAL INC. IGM 11 45.260 44.510 45.110 +0.260 IMPERIAL METALS CORP. III 4 11.770 11.370 11.770 -0.080 INTERRENT REIT IIP.UN 3 6.040 5.940 5.940 -0.360 IAMGOLD CORP IMG 62 2.500 2.330 2.440 +0.060 IMPERIAL OIL IMO 7 48.490 47.550 48.330 +0.930 IONA ENERGY INC. INA 10 0.035 0.035 0.035 0.000 INNERGEX RENEWABLE ENERGY INC. INE 29 11.580 11.500 11.550 0.000 INNVEST REIT TRUST UNIT INN.UN 62 5.730 5.680 5.710 -0.010 INPUT CAPITAL CORP. INP 5 2.650 2.650 2.650 +0.030 INTERTAINMENT MEDIA INC INT 50 0.015 0.015 0.015 0.000 INTER PIPELINE LTD. IPL 132 32.700 31.120 32.660 +1.020 THE INTERTAIN GROUP LIMITED IT 12 14.970 14.680 14.950 -0.130 INTERTAPE POLYMER ITP 17 17.580 17.400 17.460 +0.120 IVANHOE MINES LTD. IVN 154 1.010 0.940 0.940 -0.060 JUST ENERGY GROUP INC. JE 18 6.250 6.140 6.240 +0.010 JUNEX INC JNX 30 1.030 1.030 1.030 -0.070 KINROSS GOLD CORP K 266 2.970 2.810 2.960 +0.110 KLONDEX MINES LTD. KDX 1 2.480 2.480 2.480 +0.060 KELT EXPLORATION LTD. KEL 164 7.430 6.760 7.380 +0.480 KEYERA CORP. KEY 70 84.530 81.620 83.210 +1.570 KINGSWAY FINANCIAL SERV INC B WTS USD KFS.WT.V 20 2.740 2.740 2.740 KIRKLAND LAKE GOLD INC. KGI 10 5.470 5.170 5.430 +0.470 STELLAR BIOTECHNOLOGIES INC. KLH 2 1.210 1.210 1.210 -0.070 KILLAM PROPERTIES INC. KMP 47 10.860 10.840 10.850 -0.030 KINAXIS INC. KXS 4 24.600 24.530 24.600 +0.610 LOBLAW COMPANIES LIMITED L 79 64.030 62.280 63.730 +0.970 LOBLAWS COMPANIES LTD 2ND PREF Series A L.PR.A 1000 25.530 25.530 25.530 -0.030 LAURENTIAN BANK LB 7 47.850 47.430 47.620 -0.130 LEGACY OIL AND GAS INC. LEG 4624 1.730 1.560 1.720 +0.110 LABRADOR IRON ORE ROYALTY CORPORATION LIF 21 15.220 14.950 15.020 -0.780 LIQUOR STORES N.A. LTD. LIQ 2 15.060 15.050 15.060 +0.030 LEONS FURNITURE LNF 128 15.720 15.720 15.720 +0.530 LINAMAR CORP LNR 40 76.660 75.320 76.140 +0.150 LONG RUN EXPLORATION LTD LRE 45 0.730 0.690 0.720 +0.030 LAKE SHORE GOLD CORP. LSG 1015 1.020 0.950 1.010 +0.060 LIGHTSTREAM RESOURCES LTD. LTS 8 0.950 0.950 0.950 +0.040 LUCARA DIAMOND CORP LUC 164 1.790 1.710 1.750 +0.020 LUNDIN MINING CORP. LUN 1695 5.190 4.970 5.190 +0.070 LEISUREWORLD SENIOR CARE CORP LW 24 14.640 14.480 14.530 +0.030 LEUCROTTA EXPLORATION INC. LXE 5 0.930 0.930 0.930 0.000 MAG SILVER CORP. MAG 6 7.780 7.570 7.780 +0.140 MANITOBA TELECOM MBT 19 23.610 23.430 23.470 -0.120 MACDONALD DETTWILER MDA 4 95.470 94.840 95.470 -0.660 MAJOR DRILLING GRP MDI 54 7.090 6.810 7.090 +0.380 MEG ENERGY CORP. MEG 137 19.750 18.330 19.740 +1.120 MANULIFE FIN MFC 108 21.830 21.610 21.660 -0.150 MAPLE LEAF FOODS MFI 20 22.050 21.750 21.950 +0.140 MAGNA INTERNATIONAL INC. COMMON MG 5 134.580 133.770 134.160 -0.980 MEGA URANIUM LTD. MGA 25 0.090 0.090 0.090 -0.025 GENWORTH MI CANADA INC. MIC 19 29.750 29.540 29.610 +0.100 MOOD MEDIA CORPORATION MM 5 0.660 0.660 0.660 +0.040 MINERAL MOUNTAIN RESOURCES LTD. MMV 80 0.030 0.030 0.030 0.000 MANDALAY RESOURCES CORP MND 5 0.910 0.910 0.910 0.000 MITEL NETWORKS CORPORATION MNW 252 12.950 12.790 12.890 +0.060 NORTHWEST INTER HEALTHCARE PROPE REIT MOB.UN 78 1.850 1.850 1.850 +0.070 MOUNTAIN PROV J MPV 10 4.180 4.150 4.150 0.000 MOUNTAIN PROVINCE DIAMONDS INC. RTS. MPV.RT 150 0.025 0.025 0.025 -0.020 MONARQUES GOLD CORPORATION MQR 80 0.090 0.090 0.090 -0.010 MARTINREA INTERNATIONAL INC. MRE 1013 12.830 12.650 12.810 +0.230 MORGUARD N.A. RESIDENTIAL REIT MRG.UN 11 10.490 10.360 10.360 -0.020 METRO INC. MRU 14 34.920 34.500 34.720 +0.130 MERUS LABS INTERNATIONAL INC. MSL 69 2.900 2.850 2.860 0.000 MILESTONE APARTMENTS REIT MST.UN 20 13.990 13.690 13.990 +0.260 MULLEN GROUP LTD. MTL 527 19.670 19.460 19.600 -0.050 MCEWEN MINING INC. MUX 1 1.290 1.290 1.290 +0.040 METHANEX CORP MX 33 66.770 65.510 66.480 +0.430 NATIONAL BANK OF CANADA NA 49 46.440 45.920 46.280 +0.020 NEWALTA CORPORATION NAL 33 14.500 14.120 14.410 +0.130 NIOCORP DEVELOPMENTS LTD. NB 110 1.470 1.420 1.420 +0.070 NORBORD INC. NBD 100 26.710 26.380 26.570 -0.090 NORTHERN BLIZZARD RES. INC. NBZ 521 7.800 7.470 7.750 +0.320 NOVADAQ TECHNOLOGIES INC. NDQ 9 18.250 18.250 18.250 0.000 NEW FLYER INDUSTIRES INC. NFI 1 13.850 13.850 13.850 -0.090 NOVAGOLD RES INC. NG 30 3.830 3.660 3.830 +0.170 NEW GOLD INC. NGD 89 4.640 4.330 4.640 +0.250 NOBILIS HEALTH CORP. NHC 35 5.040 4.960 4.960 -0.050 NORANDA INCOME FUND NIF.UN 14 2.940 2.880 2.880 -0.130 NEULION INC. NLN 67 1.030 1.020 1.030 0.000 VANC PHARMACEUTICALS INC. NPH 260 0.500 0.480 0.480 -0.090 NORTHLAND POWER INC. NPI 8 17.020 16.800 17.000 +0.130 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 11 23.540 23.270 23.530 -0.070 NEVSUN RES J NSU 14 4.480 4.430 4.480 +0.100 NUVISTA ENERGY LTD. NVA 35 7.660 7.140 7.600 +0.310 THE NORTH WEST COMPANY INC. NWC 55 24.990 24.360 24.500 -0.640 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 16 9.150 9.010 9.010 -0.130 ONEX CORPORATION SV OCX 11 74.170 73.720 73.940 -0.600 OCEANAGOLD CORP. OGC 2891 2.300 2.100 2.300 +0.210 ONCOLYTICS BIO ONC 20 1.030 1.030 1.030 +0.010 OSISKO GOLD ROYALTIES LTD. OR 329 17.060 16.420 17.000 +0.200 BROMPTON OIL SPLIT CORP. PR. OSP.PR.A 32 10.210 10.210 10.210 ORSU METALS CORPORATION OSU 100 0.020 0.020 0.020 0.000 OPEN TEXT CORP OTC 6 71.420 70.830 70.890 -0.170 PRIMERO MINING CORP. P 548 4.100 3.760 4.080 +0.180 PAN AMERICAN J PAA 15 11.610 11.310 11.580 +0.260 PREMIUM BRANDS HOLDINGS CORP PBH 1 26.720 26.720 26.720 +0.030 PRECISION DRILLING CORPORATION PD 125 7.460 6.880 7.430 +0.350 PALADIN RESOURCES LTD. PDN 10 0.370 0.370 0.370 0.000 PETROLIA INC. PEA 5 0.560 0.560 0.560 -0.010 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 137 35.900 34.610 35.470 +0.560 PREMIER GOLD MINES LTD. PG 30 2.720 2.560 2.700 +0.110 PENGROWTH ENERGY CORPORATION PGF 131 3.550 3.360 3.500 +0.180 PIMCO GLOBAL INCOME OPPORTUNITIES FUND PGI.UN 25 8.850 8.850 8.850 -0.040 PATIENT HOME MONITORING CORP. PHM 9604 1.490 1.390 1.430 +0.080 PHX ENERGY SERVICES CORP. PHX 5 7.050 6.750 7.050 +0.630 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 17 26.830 26.400 26.440 -0.180 PARKLAND FUEL CORPORATION PKI 9 24.260 23.770 24.260 +0.700 PC GOLD INC PKL 90 0.035 0.035 0.035 -0.005 PARK LAWN CORPORATION PLC 1 12.400 12.400 12.400 -0.050 PILOT GOLD INC. PLG 45 0.800 0.800 0.800 0.000 PROMETIC LIFE SCIENCES INC. PLI 1031 2.780 2.590 2.760 +0.110 PLAZA RETAIL REIT PLZ.UN 5 4.380 4.370 4.380 -0.040 PERPETUAL ENERGY INC. PMT 63 1.200 1.140 1.200 +0.050 PINECLIFF ENERGY INC. PNE 19 1.330 1.310 1.320 +0.020 PINETREE CAPITAL LTD PNP 100 0.170 0.170 0.170 -0.005 POTASH CORPORATION OF SASKATCHEWAN INC POT 80 42.820 42.070 42.370 -0.370 PARAMOUNT RESOURCES LTD. POU 90 32.210 30.390 32.150 +1.390 POWER CORPORATION OF CANADA SV POW 39 33.640 32.950 33.070 -0.440 PEMBINA PIPELINE CORPORATION PPL 29 41.350 41.040 41.230 +0.440 PAINTED PONY PETROLEUM LTD. PPY 25 6.970 6.620 6.970 +0.300 PROBE METALS INC. PRB 5 0.415 0.415 0.415 +0.065 PACIFIC RUBIALES ENERGY CORP PRE 4447 2.860 2.550 2.670 +0.020 PERSEUS MINING LIMITED PRU 15 0.245 0.245 0.245 +0.005 PETROWEST CORPORATION PRW 2016 0.380 0.380 0.380 -0.065 PURPOSE HIGH INTEREST SAVINGS ETF PSA 4 50.030 50.030 50.030 +0.010 PERFORMANCE SPORTS GROUP LTD PSG 9 25.090 24.810 25.060 +0.660 PASON SYSTEMS INC. PSI 24 20.790 19.000 20.620 +1.580 PRAIRIESKY ROYALTY LTD. PSK 75 30.590 29.350 30.500 +1.230 POET TECHNOLOGIES INC. PTK 202 1.550 1.520 1.530 0.000 PRETIUM RESOURCES INC. PVG 44 7.000 6.480 6.880 +0.430 POWER FINANCIAL CORP. PWF 12 37.500 37.120 37.260 -0.410 POWER FINANCIAL CORP SERIES L PFD PWF.PR.L 1 25.570 25.570 25.570 +0.180 PENN WEST PETROLEUM LTD. PWT 1040 1.980 1.710 1.980 +0.190 PAREX RESOURCES INC. PXT 31 7.820 7.390 7.800 +0.360 BLACKPEARL RESOURCES INC. PXX 95 0.980 0.900 0.980 +0.080 PIZZA PIZZA ROYALTY CORP. PZA 13 14.620 14.600 14.620 +0.010 QUEBECOR INC. CL.B SV QBR.B 44 33.820 33.440 33.510 -0.350 QUESTERRE ENERGY CORP QEC 5 0.300 0.300 0.300 -0.010 QUESTOR TECHNOLOGY INC. QST 3 2.400 2.380 2.400 -0.170 ROMARCO MINERALS INC. R 300 0.500 0.475 0.485 -0.005 RITCHIE BROS AUCTIONEERS INC. RBA 25 32.010 31.760 31.860 +0.030 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 15 43.680 43.290 43.670 +0.140 ROCK ENERGY INC. RE 5 2.270 2.130 2.230 +0.190 CDN REAL ESTATE UN REF.UN 14 44.200 43.690 44.150 +0.010 RIOCAN REAL EST UN REI.UN 68 28.130 27.710 28.020 +0.030 REITMANS CANADA LTD. CL.A NV RET.A 30 6.300 6.070 6.190 +0.050 RICHMONT MINES RIC 4 3.790 3.700 3.790 +0.040 RIO ALTO MINING LIMITED RIO 869 3.260 3.120 3.250 +0.070 REDKNEE SOLUTIONS INC. RKN 2197 4.400 4.320 4.340 +0.050 REGAL LIFESTYLE COMMUNITIES INC. RLC 6 9.190 9.150 9.150 +0.010 RETROCOM REIT RMM.UN 47 3.890 3.860 3.870 +0.010 RMP ENERGY INC. RMP 54 3.880 3.530 3.830 +0.210 RUBICON MINERALS CORP. RMX 621 1.190 1.140 1.180 -0.050 TRANSALTA RENEWABLES INC. RNW 2 12.800 12.770 12.770 +0.010 RONA INC. RON 82 15.930 15.830 15.850 -0.060 RAGING RIVER EXPLORATION INC. RRX 27 8.670 8.110 8.670 +0.410 ROGERS SUGAR INC. RSI 155 4.750 4.700 4.700 -0.050 RUSSEL METALS RUS 24 24.240 23.930 24.180 +0.160 ROYAL BANK OF CANADA RY 134 76.080 75.560 75.950 -0.260 ROYAL BANK OF CANADA PRF SERIES AA RY.PR.A 1 25.630 25.630 25.630 0.000 ROYAL BANK OF CDA PR SERIES BD RY.PR.J 20 24.900 24.880 24.900 -0.040 RBC PR SERIES BF RY.PR.M 12 24.350 24.350 24.350 +0.060 RBC PR SERIES AZ RY.PR.Z 10 24.960 24.960 24.960 +0.080 SHERRITT INTL RV S 290 2.080 2.040 2.080 -0.020 SAPUTO INC. SAP 244 35.740 35.130 35.540 +0.490 SHAWCOR LTD SCL 19 36.070 34.650 35.750 +0.590 SPROTT RESOURCE CORP SCP 10 1.000 1.000 1.000 +0.070 SEABRIDGE GOLD INC. SEA 4 7.820 7.680 7.820 +0.150 SERINUS ENERGY INC. SEN 19 1.090 1.000 1.090 +0.060 SECURE ENERGY SERVICES INC. SES 159 15.640 14.790 15.490 +0.670 SPYGLASS RESOURCES CORP SGL 15 0.275 0.275 0.275 +0.005 SURGE ENERGY INC. SGY 308 2.890 2.670 2.890 +0.240 SPROTT INC SII 463 2.570 2.530 2.560 +0.020 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 257 28.810 28.630 28.690 -0.210 STRIKER EXPLORATION CORP. SKX 23 1.560 1.430 1.550 +0.080 SUN LIFE FINANCIAL INC. SLF 89 40.490 40.010 40.050 -0.520 SILVER WHEATON CORP. SLW 56 24.090 23.380 23.810 +1.300 SEMAFO J SMF 198 3.710 3.460 3.700 +0.210 SUMMIT INDUSTRIAL INCOME REIT SMU.UN 5 5.950 5.950 5.950 +0.100 SNC-LAVALIN SV SNC 346 40.740 39.520 40.490 +1.020 STUART OLSON INC. 6% 30JUN15 SOX.DB 200 100.140 100.130 100.140 0.000 SUPERIOR PLUS CORP. SPB 40 14.440 14.200 14.410 +0.120 SPARTAN ENERGY CORP. SPE 2573 2.870 2.660 2.860 +0.140 STORM RESOURCES LTD. SRX 6 4.490 4.490 4.490 -0.050 SANDSTORM GOLD LTD. SSL 13 3.900 3.670 3.850 +0.070 SILVER STANDARD RES INC. SSO 37 6.210 5.840 6.100 +0.160 STUDENT TRANSPORTATION INC. COMMON STB 19 6.920 6.840 6.920 -0.030 STANTEC INC STN 6 31.640 31.380 31.640 +0.130 SUNCOR ENERGY INC. SU 1247 36.210 34.650 35.930 +0.830 SOLIUM CAPITAL INC. SUM 7 6.400 6.270 6.390 -0.710 SANDVINE CORPORATION SVC 22 3.430 3.380 3.430 +0.040 SILVERCORP METALS INC. SVM 2 1.580 1.580 1.580 -0.010 SAVANNA ENERGY SERVICES CORP SVY 42 1.840 1.620 1.820 +0.190 SIERRA WIRELESS SW 1 43.930 43.930 43.930 +0.200 TELUS CORPORATION T 52 42.790 42.290 42.720 +0.180 TRANSALTA CORPORATION TA 56 11.620 11.300 11.570 +0.170 TWIN BUTTE ENERGY LTD. TBE 80 0.750 0.740 0.750 +0.020 TECK RESOURCES LTD. CL.B SV TCK.B 144 17.870 16.920 17.850 +0.580 TRANSCONTINENTAL INC. CL A SV TCL.A 195 17.940 17.560 17.850 +0.330 THOMPSON CREEK METALS COMPANY TCM 1 1.720 1.720 1.720 +0.070 TRICON CAPITAL GROUP INC. TCN 55 10.910 10.730 10.830 -0.050 TRICAN WELL TCW 84 3.790 3.550 3.740 +0.090 TORONTO-DOMINION BANK TD 171 54.100 53.760 54.000 -0.120 TD BANK 5 YR RESET CL A PR SERIES 1 TD.PF.A 1 24.880 24.880 24.880 -0.080 TD BANK CLASS A PR SER R TD.PR.R 10 25.800 25.800 25.800 0.000 TRINIDAD DRILLING LTD. TDG 186 4.170 3.910 4.130 +0.150 TRILOGY ENERGY CORP. TET 209 7.650 7.130 7.590 +0.360 TRANSFORCE INC. TFI 13 31.130 30.820 31.130 +0.160 TRANSGLOBE J TGL 47 3.800 3.650 3.780 +0.190 TERANGA GOLD CORPORATION TGZ 10 0.580 0.580 0.580 -0.010 THERATECHNOLOGIES TH 250 0.750 0.750 0.750 +0.010 TAHOE RESOURCES INC. THO 93 14.530 13.940 14.450 +0.260 TOROMONT IND TIH 15 32.230 31.940 32.170 -0.050 TALISMAN ENERGY INC. TLM 238 9.860 9.680 9.680 -0.130 TEMBEC INC. TMB 17 3.050 3.050 3.050 +0.040 TIMBERCREEK MORTGAGE INVEST TMC 16 7.570 7.350 7.460 -0.110 TITAN MEDICAL INC TMD 12 1.810 1.810 1.810 +0.110 TIMMINS GOLD CORP TMM 3 TRANSGAMING INC TNG 100 0.055 0.055 0.055 0.000 TORC OIL & GAS LTD. TOG 56 9.740 9.120 9.740 +0.550 TSO3 INC TOS 18 1.490 1.490 1.490 -0.020 TOTAL ENERGY SERVICES INC. TOT 14 14.030 13.800 13.990 +0.300 TOURMALINE OIL CORP. TOU 23 39.680 38.770 39.600 +1.120 TEMPLE HOTELS INC. TPH 2 2.030 1.970 1.970 +0.050 TEMPLE HOTELS INC. SER F 7% 31MAR18 TPH.DB.F 1970 60.500 60.500 60.500 -1.370 THOMSON REUTERS CORP. TRI 175 51.600 51.130 51.260 -0.330 TRANSCANADA CORPORATION TRP 117 56.090 54.840 55.750 +0.260 TURQUOISE HILL RESOURCES LTD. TRQ 22 3.850 3.800 3.820 -0.060 TRANSAT A.T. INC. CLASS B TRZ.B 24 6.050 6.000 6.050 +0.050 TORSTAR CORP. CL. B NV TS.B 7 6.720 6.710 6.710 +0.020 TREVALI MINING CORPORATION TV 126 1.030 1.010 1.020 0.000 TAMARACK VALLEY ENERGY LTD. TVE 142 4.030 3.550 4.000 +0.380 TOREX GOLD RESOURCES INC. TXG 875 1.010 0.920 1.000 +0.050 TERRACE ENERGY CORP. TZR 40 0.550 0.550 0.550 -0.070 URANIUM PARTICIPATION CORP. U 11 5.660 5.630 5.630 +0.010 DOMTAR CORPORATION UFS 1 57.970 57.970 57.970 -0.480 UNI SELECT INC UNS 3 43.800 43.420 43.420 -0.450 URTHECAST CORP. UR 194 2.240 2.100 2.200 +0.200 VERMILION ENERGY INC. VET 19 54.650 53.200 54.650 +0.630 VICWEST INC VIC 993 12.420 12.420 12.420 -0.120 SEVEN GENERATIONS ENERGY LTD. VII 14 16.200 15.660 16.200 +0.560 AVIVAGEN INC. VIV 895 0.100 0.090 0.095 0.000 5N PLUS INC. VNP 21 2.120 2.060 2.120 +0.080 VALENER INC. VNR 3 17.710 17.660 17.710 +0.010 VALEANT PHARMACEUTICALS INTL INC. VRX 9 257.150 255.710 255.710 -3.030 VANGUARD CDN SHORT-TERM BOND INDEX ETF VSB 4 25.100 25.100 25.100 +0.010 VERESEN INC. VSN 42 15.570 15.100 15.570 +0.170 WHISTLER BLACKCOMB HOLDINGS INC. WB 9 19.310 19.230 19.250 +0.100 WHITECAP RESOURCES INC. WCP 204 14.120 13.400 13.950 +0.580 WESDOME GOLD MINES LTD. WDO 12 1.060 1.020 1.020 -0.010 WESTERN FOREST PRODUCTS INC. WEF 3077 1.920 1.900 1.900 -0.010 WESTERNONE INC. WEQ 104 1.050 1.000 1.020 -0.030 WESTERNONE INC. 6.25% CONV SER3 30JUN20 WEQ.DB 20 33.010 32.500 32.500 -2.010 WEST FRASER TIMBER WFT 44 63.420 61.940 62.700 -1.000 WELLGREEN PLATINUM LTD. WG 5 0.520 0.520 0.520 -0.060 WI-LAN INC WIN 42 3.270 3.230 3.250 +0.010 WESTJET AIRLINES LTD. WJA 17 30.320 30.060 30.320 +0.510 WEST KIRKLAND MINING INC. WKM 140 0.055 0.055 0.055 +0.005 GEORGE WESTON LIMITED WN 17 102.380 100.380 101.500 +1.170 WESTPORT INNOV WPT 2 5.150 5.090 5.150 +0.100 WESTERN ENERGY SVCS CORP WRG 5 5.750 5.650 5.750 +0.270 WSP GLOBAL INC. WSP 49 40.000 39.460 39.950 +1.990 WESTSHORE TERMINALS INVESTMENT CORP. WTE 7 32.230 31.770 32.130 +0.030 TMX GROUP LIMITED X 2 53.640 53.400 53.640 +0.590 iSHARES CANADIAN UNIVERSE BOND INDEX ETF XBB 25 32.560 32.460 32.560 +0.080 iSHARES CANADIAN CORPORATE BD INDEX ETF XCB 41 22.010 22.010 22.010 -0.030 XTREME DRILLING AND COIL SERVICES CORP. XDC 4 1.670 1.650 1.650 -0.050 iSHARES S&P/TSX CAPPED ENERGY INDEX ETF XEG 672 13.760 13.190 13.680 +0.270 XCITE ENERGY LIMITED XEL 60 0.550 0.550 0.550 +0.055 iSHARES S&P/TSX GLOBAL GOLD INDEX ETF XGD 134 10.110 9.740 10.050 +0.310 iSHARES CORE S&P/TSX CAPPED COMP IND ETF XIC 5 23.480 23.460 23.460 -0.240 iSHARES S&P/TSX 60 INDEX ETF XIU 446 22.060 21.780 21.990 -0.080 iSHARES S&P/TSX CAPPED MATS INDEX ETF XMA 14 12.330 12.020 12.330 +0.070 iSHARES S&P/TSX CAPPED REIT INDEX ETF XRE 46 16.550 16.530 16.550 -0.080 iSHARES CDN SHORT TERM BOND INDEX ETF XSB 8 28.940 28.940 28.940 -0.020 iSHARES SHORT TERM STRATEGIC FIXED INCM XSI 6 20.130 20.070 20.130 -0.030 SIRIUS XM CANADA HOLDINGS INC. SV XSR 8 5.630 5.570 5.570 -0.120 EXCO TECH XTC 1 14.770 14.770 14.770 +0.170 MONGOLIA GROWTH GROUP LTD. YAK 5 0.720 0.720 0.720 -0.050 YAMANA GOLD INC YRI 375 4.640 4.390 4.640 +0.160 BMO SHORT CORPORATE BOND INDEX ETF ZCS 30 14.940 14.930 14.940 +0.010 BMO CANADIAN DIVIDEND ETF ZDV 10 17.320 17.320 17.320 +0.080 BMO S&P/TSX EQUAL WEIGHT BANKS INDEX ETF ZEB 109 22.150 21.990 22.140 -0.050 ZENYATTA VENTURES LTD. ZEN 6 1.780 1.770 1.770 -0.030 BMO S&P/TSX EQU WT OIL & GAS INDEX ETF ZEO 50 12.570 12.570 12.570 +0.080 Trades: 21,373 Total Volume: 9,738,025 Total Value: $69,963,746 Advanced: 329 Declined: 176 Unchanged: 3,793 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.