Pure Trading Daily Market Summary April 09 2015 Closing Numbers Stock Symbol Vol(00s) High Low Close Change ALLANA POTASH CORP. AAA 500 0.485 0.485 0.485 0.000 PURE INDTL REAL ESTATE TR AAR.UN 120 5.220 5.190 5.220 +0.030 ADVANTAGE OIL & GAS LTD. AAV 114 7.170 6.870 7.060 +0.260 ABSOLUTE SOFTWARE CORP. ABT 15 10.600 10.560 10.570 -0.040 BARRICK GOLD CORPORATION ABX 104 15.770 15.310 15.640 +0.220 AIR CANADA AC 162 12.470 12.300 12.360 -0.030 ATCO LTD. CL.I NV ACO.X 15 46.340 46.120 46.140 +0.050 AUTOCANADA INC. ACQ 28 34.280 33.530 33.560 -0.930 ALARIS ROYALTY CORP AD 18 33.800 33.310 33.520 -0.490 AGNICO EAGLE MINES LIMITED AEM 30 36.720 36.020 36.280 +0.030 AGF MANAGEMENT LTD. CL.B NV AGF.B 76 8.300 8.100 8.240 +0.040 ALAMOS GOLD INC. AGI 32 7.410 7.220 7.250 -0.080 AGRIUM INC AGU 28 135.100 133.470 133.720 +1.680 AIMIA INC. AIM 54 13.840 13.750 13.820 +0.020 AGJUNCTION INC. AJX 15 0.670 0.670 0.670 -0.020 ASANKO GOLD INC. AKG 1 1.910 1.910 1.910 +0.010 ALTAGAS LTD. ALA 16 42.590 42.280 42.460 +0.570 ALABAMA GRAPHITE CORP. ALP 5 0.270 0.270 0.270 -0.015 AUTOMODULAR CORPORATION AM 21 2.330 2.320 2.330 +0.020 AFRICA OIL CORP AOI 25 1.960 1.900 1.960 +0.090 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 25 40.920 40.770 40.820 -0.270 AQM COPPER INC. AQM 220 0.060 0.060 0.060 -0.020 ALGONQUIN POWER & UTILITIES CORP. AQN 64 9.560 9.460 9.510 -0.050 ARGONAUT GOLD INC. AR 220 1.860 1.820 1.820 -0.100 AECON GROUP INC ARE 30 12.080 11.860 12.060 +0.070 ARMTEC INFRASTRUCTURE INC. ARF 10 0.020 0.020 0.020 0.000 ARC RESOURCES LTD. ARX 109 22.650 22.230 22.610 +0.340 ALACER GOLD CORP. ASR 100 2.860 2.810 2.840 0.000 ATS AUTOMATION ATA 29 13.860 13.810 13.850 0.000 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 151 51.330 50.640 51.000 +0.070 ANTIBE THERAPEUTICS INC. ATE 130 0.180 0.165 0.170 -0.035 ATHABASCA OIL CORPORATION ATH 645 2.280 2.150 2.280 +0.170 ATNA RES J ATN 40 0.120 0.115 0.115 +0.015 ATLANTIC POWER CORP. ATP 6 3.550 3.530 3.540 +0.030 AURINIA PHARMACEUTICALS INC AUP 10 4.920 4.920 4.920 +0.430 AURICO GOLD INC. AUQ 23 3.700 3.640 3.640 +0.070 AVIGILON CORPORATION AVO 3 22.320 22.260 22.260 -0.100 ARTIS REIT AX.UN 3 14.960 14.890 14.960 +0.030 ANDERSON ENERGY INC. AXL 10 0.070 0.070 0.070 -0.010 AMAYA INC. AYA 36 31.710 30.840 30.900 -0.600 BADGER DAYLIGHTING LTD. BAD 16 27.850 27.240 27.850 +0.750 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 95 72.450 72.110 72.350 +1.320 BLACKBERRY LIMITED BB 64 12.060 11.660 12.010 +0.330 BOMBARDIER INC. CL. B SV BBD.B 6261 2.610 2.550 2.590 -0.010 COTT CORP BCB 5 12.040 11.970 11.970 +0.020 BCE INC. BCE 12 55.080 54.590 54.640 +0.070 BLACK DIAMOND GROUP LIMITED BDI 187 15.020 14.700 14.910 +0.540 BIRD CONSTRUCTION INC. BDT 2 10.120 9.960 10.120 +0.150 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 47 60.340 59.900 60.200 -0.190 BENTON RESOURCES INC. BEX 300 0.035 0.035 0.035 -0.010 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 104 38.470 37.980 38.000 -0.210 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 47 56.490 56.140 56.360 +0.450 BIRCHCLIFF ENERGY LTD. BIR 40 7.290 7.140 7.170 -0.010 BLACK IRON INC. BKI 10 0.025 0.025 0.025 0.000 BORALEX INC. BLX 9 13.400 13.200 13.210 -0.210 BANK OF MONTREAL BMO 46 78.260 77.630 78.140 +0.950 BONTERRA ENERGY CORP. BNE 7 35.530 35.230 35.350 +0.580 BANKERS PETROLEUM LTD. BNK 837 3.110 3.030 3.060 -0.020 BONAVISTA ENERGY CORPORATION BNP 270 6.820 6.470 6.700 +0.310 BANK OF NOVA SCOTIA BNS 169 64.360 63.930 64.230 +0.630 BANK OF NOVA SCOTIA 5 YR RESET PR SER 30 BNS.PR.Y 1 22.200 22.200 22.200 0.000 BROOKFIELD OFFICE PPTY INC. AAA PR SER T BPO.PR.T 1 22.960 22.960 22.960 -2.440 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 9 30.600 30.320 30.600 -0.020 BAYTEX ENERGY CORP. BTE 187 21.730 21.370 21.700 +0.600 B2GOLD CORP. BTO 169 1.940 1.920 1.930 -0.030 BELLATRIX EXPLORATION LTD BXE 38 3.240 3.120 3.240 +0.090 BOYD GROUP INCOME FUND BYD.UN 1 53.150 53.150 53.150 +0.100 CAE INC CAE 85 14.850 14.720 14.840 +0.040 CANAM GROUP INC. CAM 43 12.290 12.220 12.240 -0.090 CDN APARTMENT UN CAR.UN 52 30.020 29.720 29.870 +0.090 CASCADES INC CAS 43 7.460 7.180 7.370 +0.300 CALLIDUS CAPITAL CORPORATION CBL 6 17.360 17.240 17.250 -0.550 iSHARES 1-5 YEAR LADD CORP BND IN ETF CBO 33 19.720 19.720 19.720 0.000 CORTEX BUSINESS SOLUTIONS INC CBX 500 0.075 0.075 0.075 -0.005 COGECO CABLE INC. SV CCA 35 71.950 70.830 70.990 -0.130 CCL INDUSTRIES INC. CL. B NV CCL.B 21 148.930 148.220 148.300 -1.130 CAMECO CORP CCO 62 18.910 18.700 18.800 +0.310 CATAMARAN CORPORATION CCT 31 74.830 74.530 74.670 +0.500 CANDENTE GOLD CORP. CDG 10 0.030 0.030 0.030 +0.005 CANELSON DRILLING INC CDI 4 4.240 4.230 4.240 +0.010 COEUR MINING INC. WTS CDM.WT 5 0.130 0.130 0.130 -0.870 COM DEV INTL CDV 6 4.830 4.790 4.790 +0.020 CENTAMIN PLC. CEE 50 1.100 1.100 1.100 -0.010 CENTRAL FUND OF CANADA LTD. CL.A NV CEF.A 3 14.950 14.890 14.950 -0.310 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 74 6.120 5.940 6.060 +0.020 CANACCORD GENUITY GROUP INC. CF 21 7.130 6.890 6.890 -0.150 CANFOR CORP CFP 39 24.100 23.940 24.040 +0.030 CALFRAC WELL SERVICES LTD. CFW 164 9.530 9.220 9.490 +0.110 CANFOR PULP PRODUCTS INC. CFX 4 14.730 14.590 14.730 +0.070 CENTERRA GOLD INC. CG 27 6.400 6.320 6.360 -0.150 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 55 1.630 1.600 1.630 0.000 CINEPLEX INC. CGX 3 50.070 49.830 49.830 +0.100 CINEPLEX INC. 4.5% 31DEC18 CGX.DB.A 10 109.050 109.050 109.050 -0.160 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 9 21.370 21.190 21.370 +0.180 CHOICE PROPERTIES REIT CHP.UN 3 11.350 11.280 11.350 +0.020 CHORUS AVIATION INC. CL B CHR.B 46 6.100 6.070 6.070 -0.010 CI FINANCIAL CORP. CIX 36 35.680 35.460 35.630 +0.140 CARDINAL ENERGY LTD. CJ 28 15.930 15.550 15.640 +0.040 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 120 17.640 17.150 17.550 -1.030 CHINOOK ENERGY INC. CKE 1 1.310 1.310 1.310 -0.040 CONNACHER OIL & GAS LTD. CLL 1370 0.015 0.015 0.015 -0.005 CLEARWATER SEAFOODS INCORPORATED CLR 1 14.270 14.270 14.270 -0.090 CELESTICA INC SV CLS 7 14.620 14.560 14.560 -0.030 CANADIAN IMPERIAL BANK OF COMMERCE CM 124 93.950 93.100 93.800 +1.160 CDN IMP BANK OF COM. CL. A PR. SER 29 CM.PR.G 90 24.990 24.990 24.990 0.000 COMPUTER MODELLING GROUP LTD CMG 4 12.780 12.720 12.770 +0.120 CARMANAH TECHNOLOGIES CORP. CMH 2 5.190 5.130 5.130 -0.130 CASTLE MOUNTAIN MINING COMPANY LIMITED CMM 70 0.450 0.450 0.450 -0.050 CANACOL ENERGY LTD CNE 57 3.290 3.190 3.240 +0.070 CONTINENTAL GOLD LIMITED CNL 33 2.010 1.960 1.960 -0.080 CDN NATURAL RES CNQ 201 41.040 40.500 40.530 +0.520 CANADIAN NATIONAL RAILWAY CO. CNR 89 84.490 83.750 84.120 +0.960 CALLINEX MINES INC. CNX 5 0.295 0.295 0.295 0.000 ROOSTER ENERGY LTD COQ 350 0.050 0.050 0.050 0.000 CANADIAN OIL SANDS LIMITED COS 279 11.370 10.830 11.250 +0.460 CANADIAN PACIFIC RAILWAY LIMITED CP 3 236.600 236.010 236.600 +4.940 CRESCENT POINT ENERGY CORP. CPG 131 30.660 30.190 30.490 +0.280 CARPATHIAN GOLD INC. CPN 3010 0.005 0.005 0.005 0.000 CAPITAL POWER CORPORATION CPX 28 24.550 24.280 24.450 0.000 CREW ENERGY INC CR 140 4.960 4.790 4.790 -0.090 CRH MEDICAL CORPORATION CRH 44 3.620 3.550 3.620 +0.100 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 13 13.570 13.510 13.510 -0.040 CAPSTONE MINING CORP. CS 694 1.310 1.250 1.290 -0.030 iSHARES ADVNT SHRT DUR HIGH INC ETF CADH CSD 8 19.570 19.570 19.570 +0.030 CAPSTONE INFRASTRUCTURE CORP. CSE 110 3.510 3.450 3.480 0.000 CHARTWELL RETIREMENT RESIDENCES CSH.UN 65 12.500 12.430 12.460 -0.030 CONSTELLATION SOFTWARE INC. CSU 24 495.410 489.100 489.100 -7.290 CANADIAN TIRE CORPORATION CL. A NV CTC.A 18 135.690 135.190 135.480 +0.500 CYNAPSUS THERAPEUTICS INC. CTH 182 1.400 1.350 1.350 +0.010 CANADIAN UTILITIES LTD. CL.A NV CU 5 40.410 40.350 40.350 -0.040 COMINAR R E UN CUF.UN 63 19.350 19.260 19.340 +0.090 COPPER MINING CORPORATION CUM 178 1.190 1.150 1.150 -0.010 CANEXUS CORPORATION CUS 807 1.640 1.560 1.610 0.000 CENOVUS ENERGY INC. CVE 378 22.250 22.010 22.120 +0.300 CALVALLEY PETROLEUM INC. CVI.A 500 0.920 0.920 0.920 +0.300 CDN WESTERN BANK CWB 11 29.060 28.860 28.910 +0.060 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 26 29.410 29.050 29.380 +0.230 CONCORDIA HEALTHCARE CORP. CXR 42 96.220 92.950 96.160 +5.660 CONCORDIA HEALTHCARE CORP. RCPTS. CXR.R 3 94.660 94.660 94.660 +5.910 COUNSEL CORP CXS 30 2.250 2.250 2.250 +0.120 CONVALO HEALTH INTL CORP. CXV 70 0.730 0.680 0.680 +0.060 CALYX BIO-VENTURE CYX 180 0.025 0.025 0.025 -0.005 DREAM OFFICE REIT D.UN 191 27.560 27.400 27.410 +0.020 ARIANNE PHOSPHATE INC. DAN 10 0.710 0.710 0.710 -0.050 DUNDEE CORP. CL.A SV DC.A 5 12.220 12.090 12.180 -0.100 DIRECTCASH PAYMENTS INC. DCI 1 16.400 16.400 16.400 -0.060 DOMINION DIAMOND CORPORATION DDC 43 21.700 21.080 21.700 -0.090 DELPHI ENERGY CORP. DEE 147 1.680 1.550 1.550 -0.110 DIVIDEND 15 SPLIT CORP PR A DF.PR.A 64 10.230 10.210 10.210 +0.040 DETOUR GOLD CORP. DGC 50 11.570 11.220 11.300 -0.550 DIVIDEND GROWTH SPLIT CORP. PREF DGS.PR.A 50 10.280 10.280 10.280 +0.060 DH CORPORATION DH 263 41.700 40.200 41.660 +0.730 DH CORPORATION 5% 30SEP20 DH.DB.A 360770 106.750 104.000 106.750 0.000 DH CORPORATION SUBS RECEIPTS DH.R 427 40.720 40.260 40.720 0.000 DHX MEDIA LTD. COMMON VOTING DHX.B 27 8.560 8.290 8.430 -0.050 DREAM INDUSTRIAL REIT DIR.UN 210 9.100 9.000 9.000 -0.060 DIVERSIFIED ROYALTY CORP. DIV 63 2.750 2.700 2.730 +0.060 HORIZONS US DOLLAR CURRENCY ETF USD DLR.U 66 9.980 9.980 9.980 0.000 DENISON MINES CORP DML 267 1.010 0.990 0.990 0.000 DYNACOR GOLD MINES INC DNG 19 2.240 2.240 2.240 -0.130 DOLLARAMA INC. DOL 35 74.350 73.510 73.850 +0.560 DUNDEE PRECIOUS METALS INC. DPM 4 2.980 2.930 2.960 -0.050 DREAM GLOBAL REIT DRG.UN 483 10.200 10.100 10.190 +0.090 DREAM UNLIMITED CORP. DRM 9 9.150 8.920 9.110 +0.110 DIRTT ENVIRONMENTAL SOLUTIONS LTD. DRT 42 7.500 7.280 7.440 +0.010 DIVIDEND SELECT 15 CORP. DS 5 10.060 10.060 10.060 -0.120 DESCARTES SYS DSG 5 19.920 19.730 19.770 +0.040 DEETHREE EXPLORATION LTD. DTX 167 6.670 6.390 6.460 -0.080 ENCANA CORP. ECA 73 14.920 14.570 14.580 +0.040 ENERCARE INC. ECI 77 15.430 15.310 15.360 -0.070 ENDEAVOUR SILVER CORP. EDR 5 2.480 2.430 2.430 -0.060 ENDEAVOUR MINING CORPORATION EDV 5 0.610 0.610 0.610 -0.020 ELEMENT FINANCIAL CORPORATION EFN 41 17.180 17.020 17.020 -0.250 ENERFLEX LTD. EFX 13 15.980 15.550 15.660 -0.020 ECUADOR GOLD AND COPPER CORP. EGX 100 0.040 0.040 0.040 0.000 EXCHANGE INCOME CORPORATION EIF 1 21.460 21.460 21.460 -0.100 CANOE EIT INCOME FUND TRUST EIT.UN 2 12.220 12.220 12.220 +0.010 ELDORADO GOLD ELD 140 5.930 5.870 5.920 -0.040 EL NINO VENTURES INC ELN 280 0.020 0.020 0.020 -0.005 EASTERN PLATINUM LIMITED ELR 10001 1.610 1.580 1.610 0.000 EL TIGRE SILVER CORP. ELS 15 0.155 0.155 0.155 -0.025 EMERA INCORPORATED EMA 43 41.900 41.570 41.660 +0.170 EMERA INC. PR SERIES F EMA.PR.F 2 24.490 24.490 24.490 -0.260 EMPIRE COMPANY LTD. CL.A NV EMP.A 10 93.990 93.580 93.990 +0.580 ENBRIDGE INC ENB 89 63.130 62.380 62.960 +0.980 ENBRIDGE INC. CUMULATIVE REDEEM PREF SE1 ENB.PR.V 3 20.650 20.650 20.650 -2.490 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 17 37.100 36.680 37.070 +0.690 EQUITABLE GROUP INC. EQB 4 59.550 59.550 59.550 +2.850 ENERPLUS CORPORATION ERF 46 14.200 13.890 14.120 +0.460 ENSIGN ENERGY SERVICES INC. ESI 71 10.620 10.430 10.560 +0.070 ESSENTIAL ENERGY SERVICES LTD. ESN 11 1.120 1.080 1.110 +0.030 ESPIAL GROUP INC. ESP 71 4.000 3.860 3.940 +0.140 EVERTZ TECHNOLOGIES LIMITED ET 1 16.520 16.520 16.520 -0.750 EXTENDICARE INC. EXE 141 7.650 7.550 7.640 +0.170 FIRST CAPITAL REALTY INC. FCR 17 20.190 19.990 20.010 -0.060 FISSION URANIUM CORP. FCU 2796 1.200 1.140 1.170 -0.030 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 10 706.780 701.880 701.880 -4.610 FAIRFAX FNL HLDGS LTD PR SER K FFH.PR.K 8 21.230 21.230 21.230 -3.520 FAIRFAX INDIA HOLDINGS CORP USD FIH.U 68 11.300 11.250 11.270 +0.020 FLYHT AEROSPACE SOLUTIONS LTD. FLY 110 0.285 0.285 0.285 +0.045 FIRST QUANTUM J FM 514 17.050 16.340 16.620 -0.160 FRANCO-NEVADA CORPORATION FNV 22 61.730 60.780 61.700 +0.140 FIRST MAJESTIC SILVER CORP FR 50 6.440 6.300 6.340 -0.100 CANYON SERVICES GROUP INC. FRC 33 7.850 7.560 7.850 +0.300 FREEHOLD ROYALTIES LTD. FRU 11 18.350 18.140 18.290 +0.210 FIRSTSERVICE CORPORATION SV FSV 12 88.280 86.960 87.260 +1.090 FORTIS INC FTS 59 39.770 39.460 39.570 +0.160 FINNING INTL FTT 16 24.910 24.630 24.760 +0.370 FORTUNA SILVER MINES INC FVI 48 4.660 4.600 4.630 -0.100 GOLDCORP INC G 410 23.740 23.210 23.670 +0.030 GREAT CANADIAN GAMING CORP GC 10 24.020 23.870 23.970 -0.030 COLABOR GROUP INC. GCL 4 1.130 1.110 1.110 +0.030 GIBSON ENERGY INC. GEI 28 27.800 27.120 27.130 -0.390 CGI GROUP INC. CL.A SV GIB.A 211 56.030 55.350 55.560 +0.230 GILDAN ACTIVEWEAR INC. GIL 30 39.120 38.750 38.830 +0.320 GENERAL MOTORS COMPANY (USD) GMM.U 6 36.300 36.270 36.290 -1.080 BSM TECHNOLGIES INC GPS 10 0.970 0.970 0.970 +0.010 GRENVILLE STRATEGIC ROYALTY CORP. GRC 400 0.840 0.840 0.840 +0.030 GRANITE REIT GRT.UN 1 44.180 44.180 44.180 -0.020 GRAN TIERRA ENERGY INC GTE 42 3.820 3.630 3.700 -0.030 KNIGHT THERAPEUTICS INC. GUD 111 8.520 8.150 8.230 -0.290 GUYANA GOLDFIELDS INC GUY 4 2.980 2.960 2.960 -0.200 GREAT-WEST LIFECO INC GWO 128 37.190 36.900 37.010 +0.210 GUESTLOGIX INC GXI 135 0.890 0.850 0.850 +0.030 HUDSON S BAY COMPANY HBC 531 27.620 27.170 27.360 -0.980 HUDBAY MINERALS INC. HBM 39 10.920 10.780 10.780 -0.160 HOME CAPITAL GROUP INC. HCG 30 45.170 44.960 45.060 -0.090 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 10 4.010 4.010 4.010 -0.120 HORIZONS ACTIVE FLOATING RATE BOND ETF C HFR 30 10.150 10.150 10.150 0.000 HUNT MINING CORP. HMX 10 0.010 0.010 0.010 -0.005 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 842 12.530 11.720 12.450 +0.730 HORIZON NORTH LOGISTICS HNL 83 2.660 2.510 2.660 +0.140 HORIZONS BETAPRO NYMEX NAT GAS BULL PLUS HNU 89 3.510 3.450 3.450 -0.180 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 798 10.800 10.280 10.790 +0.040 AMERICAN HOTEL INCOME PROPERTIES REIT LP HOT.UN 449 10.700 10.500 10.700 -0.200 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 1862 8.340 7.940 7.970 -0.020 HORIZONS ACTIVE PERF SHARES ETF CL E UN HPR 13 9.380 9.380 9.380 +0.020 H & R REAL EST UN HR.UN 90 23.640 23.410 23.530 +0.270 HILLCREST PETROLEUM LTD. HRH 10 0.040 0.040 0.040 -0.025 HUSKY ENERGY INC. HSE 65 27.550 27.010 27.040 +0.420 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 405 4.390 4.370 4.390 -0.060 HORIZONS S&P/TSX 60 INDEX ETF HXT 262 28.790 28.660 28.790 +0.270 ITHACA ENERGY INC IAE 175 0.800 0.770 0.800 -0.030 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 12 43.810 43.500 43.710 -0.060 IBI GROUP INC. IBG 6 1.700 1.660 1.700 +0.190 IC POTASH CORP. ICP 80 0.220 0.220 0.220 -0.030 INDICO RESOURCES LTD IDI 180 0.025 0.025 0.025 -0.010 INTACT FINANCIAL CORPORATION IFC 31 94.980 94.520 94.850 +0.560 INTERFOR CORPORATION IFP 24 17.100 16.790 16.880 -0.250 IGM FINANCIAL INC. IGM 43 45.440 45.090 45.350 +0.310 IAMGOLD CORP IMG 184 2.510 2.420 2.490 -0.040 IMPERIAL OIL IMO 16 53.420 53.050 53.340 +1.060 IONA ENERGY INC. INA 100 0.055 0.055 0.055 0.000 INNERGEX RENEWABLE ENERGY INC. INE 9 11.390 11.350 11.380 +0.010 INNVEST REIT TRUST UNIT INN.UN 27 5.780 5.740 5.770 -0.030 INPUT CAPITAL CORP. INP 604 3.010 2.950 2.950 -0.050 INTER PIPELINE LTD. IPL 141 31.170 30.900 31.000 +0.110 THE INTERTAIN GROUP LIMITED IT 86 17.990 17.470 17.590 -0.350 INTRINSYC TECHNOLOGIES CORPORATION ITC 35 0.990 0.990 0.990 -0.130 INTERTAPE POLYMER ITP 12 18.050 17.770 17.790 -0.010 IVANHOE MINES LTD. IVN 80 0.850 0.850 0.850 -0.020 JUST ENERGY GROUP INC. JE 19 6.120 5.950 5.970 -0.040 KINROSS GOLD CORP K 363 2.890 2.850 2.880 -0.030 KICKING HORSE ENERGY INC. KCK 3 2.850 2.850 2.850 +0.080 KLONDEX MINES LTD. KDX 215 2.720 2.700 2.710 -0.030 KELT EXPLORATION LTD. KEL 64 8.610 8.410 8.520 +0.050 KEYERA CORP. KEY 35 45.330 45.130 45.280 +0.420 KIRKLAND LAKE GOLD INC. KGI 21 5.480 5.450 5.470 -0.030 STELLAR BIOTECHNOLOGIES INC. KLH 5 1.060 1.060 1.060 -0.010 KILLAM PROPERTIES INC. KMP 5 11.050 11.000 11.040 0.000 LOBLAW COMPANIES LIMITED L 20 65.240 64.750 65.020 +0.230 IMPERUS TECHNOLOGIES CORP. LAB 4771 0.465 0.465 0.465 -0.005 LAURENTIAN BANK LB 1 47.970 47.970 47.970 +0.470 BROMTON LIFECO SPLIT CORP CLASS A LCS 5 6.560 6.560 6.560 -0.190 LEGACY OIL AND GAS INC. LEG 8370 1.990 1.870 1.910 -0.010 LARGO RESOURCES LTD LGO 30 0.900 0.900 0.900 -0.050 LABRADOR IRON ORE ROYALTY CORPORATION LIF 241 12.070 11.660 11.960 -0.870 LIQUOR STORES N.A. LTD. LIQ 2 14.870 14.850 14.850 -0.160 LEONS FURNITURE LNF 1 15.220 15.220 15.220 +0.370 LINAMAR CORP LNR 35 78.780 77.980 78.500 +0.760 LOYALIST GROUP LIMITED LOY 145 0.510 0.500 0.500 +0.020 LONG RUN EXPLORATION LTD LRE 45 0.770 0.750 0.750 -0.010 LAKE SHORE GOLD CORP. LSG 10284 1.050 1.030 1.040 -0.020 LIGHTSTREAM RESOURCES LTD. LTS 644 1.150 1.100 1.100 +0.020 LUCARA DIAMOND CORP LUC 301 1.850 1.830 1.850 +0.010 LUNDIN MINING CORP. LUN 836 5.180 5.020 5.020 -0.160 LEVON RES LTD LVN 5 0.500 0.500 0.500 -0.040 MAG SILVER CORP. MAG 39 7.460 7.340 7.350 -0.120 MBAC FERTILIZER CORP. MBC 990 0.080 0.070 0.070 +0.035 MANITOBA TELECOM MBT 44 24.360 24.030 24.240 -0.040 MCW ENERGY GROUP LIMITED MCW 10 0.540 0.540 0.540 -0.110 MACDONALD DETTWILER MDA 7 98.780 97.580 98.170 -0.870 MAJOR DRILLING GRP MDI 7 7.370 7.200 7.280 +0.180 MEG ENERGY CORP. MEG 61 22.090 21.620 21.930 +0.370 MANULIFE FIN MFC 220 22.240 22.080 22.150 +0.150 MANULIFE FIN CORP RESET CL 1 SER 13 MFC.PR.K 100 23.700 23.700 23.700 -1.400 MAPLE LEAF FOODS MFI 23 23.130 22.850 23.130 -0.120 MAGNA INTERNATIONAL INC. COMMON MG 12 68.550 68.120 68.140 +0.510 MEGA URANIUM LTD. MGA 20 0.090 0.085 0.090 0.000 GENWORTH MI CANADA INC. MIC 24 32.080 31.210 31.370 -0.140 EXCELSIOR MINING CORP. MIN 165 0.230 0.230 0.230 0.000 MAKENA RESOURCES INC. MKN 60 0.045 0.045 0.045 +0.010 MCAN MORTGAGE CORPORATION MKP 2 13.290 13.290 13.290 -0.050 MARLIN GOLD MINING LTD MLN 20 0.700 0.700 0.700 +0.070 AMERICAN CUMO MINING CORPORATION MLY 230 0.045 0.045 0.045 -0.030 MANDALAY RESOURCES CORP MND 10 0.840 0.840 0.840 -0.030 MAGELLAN MINERALS LTD MNM 420 0.065 0.060 0.065 -0.005 MITEL NETWORKS CORPORATION MNW 462 13.450 12.910 13.360 +0.050 MOUNTAIN PROV J MPV 13 4.670 4.480 4.580 +0.090 MELCOR DEV MRD 1 18.490 18.490 18.490 +0.990 MARTINREA INTERNATIONAL INC. MRE 417 12.820 12.760 12.800 +0.030 MORGUARD N.A. RESIDENTIAL REIT MRG.UN 8 10.640 10.640 10.640 0.000 MORGUARD UN MRT.UN 6 17.200 17.160 17.170 -0.270 METRO INC. MRU 26 36.450 35.980 36.450 +0.310 MORNEAU SHEPELL INC. MSI 2 17.400 17.400 17.400 +0.030 MERUS LABS INTERNATIONAL INC. MSL 196 3.220 3.090 3.220 0.000 MILESTONE APARTMENTS REIT MST.UN 6 14.470 14.290 14.470 0.000 MULLEN GROUP LTD. MTL 32 21.440 21.260 21.440 +0.090 MCEWEN MINING INC. MUX 29 1.260 1.240 1.240 -0.100 METHANEX CORP MX 11 70.990 69.460 70.870 +2.490 NATIONAL BANK OF CANADA NA 39 47.760 47.560 47.670 -0.030 NEWALTA CORPORATION NAL 3 15.780 15.730 15.780 +0.150 NORBORD INC. NBD 17 25.520 25.180 25.400 -0.120 NORTHERN BLIZZARD RES. INC. NBZ 28 8.280 8.030 8.280 +0.300 NEW FLYER INDUSTIRES INC. NFI 4 14.700 14.640 14.650 +0.050 NOVAGOLD RES INC. NG 8 4.350 4.250 4.320 -0.010 NEW GOLD INC. NGD 129 4.410 4.320 4.340 -0.090 NOBILIS HEALTH CORP. NHC 108 8.150 7.990 8.040 +0.040 NEULION INC. NLN 48 1.070 1.070 1.070 -0.010 NORTH AMERICAN ENERGY PARTNERS INC. NOA 14 3.770 3.770 3.770 +0.120 NORONT RES LTD NOT 60 0.530 0.530 0.530 +0.010 VANC PHARMACEUTICALS INC. NPH 10 0.445 0.445 0.445 +0.065 NORTHLAND POWER INC. NPI 20 17.440 17.400 17.410 -0.080 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 11 25.110 24.790 24.940 +0.340 NEVSUN RES J NSU 2 4.200 4.190 4.200 +0.070 NEPTUNE TECHNOLOGIES & BIORESSOURCESINC. NTB 18 2.350 2.310 2.350 0.000 NUVISTA ENERGY LTD. NVA 126 8.140 8.050 8.060 +0.050 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 72 9.200 9.140 9.170 0.000 NYX GAMING GROUP LIMITED NYX 11 5.000 5.000 5.000 -0.200 ONEX CORPORATION SV OCX 16 74.650 74.410 74.450 -0.040 OCEANAGOLD CORP. OGC 34 2.460 2.440 2.440 -0.100 OSISKO GOLD ROYALTIES LTD. OR 71 17.520 16.960 17.510 +0.440 OPEN TEXT CORP OTC 10 70.060 69.660 69.810 +0.500 PRIMERO MINING CORP. P 30 4.410 4.310 4.370 -0.040 PAN AMERICAN J PAA 27 11.460 11.220 11.270 -0.080 PREMIUM BRANDS HOLDINGS CORP PBH 254 30.000 29.330 30.000 +0.950 PRECISION DRILLING CORPORATION PD 118 8.690 8.460 8.630 +0.270 PREMIUM EXPLORATION INC PEM 130 0.015 0.015 0.015 -0.010 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 75 35.310 34.600 34.600 -0.010 PREMIER GOLD MINES LTD. PG 19 2.410 2.380 2.400 -0.040 PENGROWTH ENERGY CORPORATION PGF 87 4.130 4.010 4.100 +0.130 PENGROWTH ENGY CORP. 6.25% 31MAR17 PGF.DB.B 10 96.750 96.750 96.750 0.000 PIMCO GLOBAL INCOME OPPORTUNITIES FUND PGI.UN 22 8.730 8.730 8.730 -0.020 PATIENT HOME MONITORING CORP. PHM 1423 1.650 1.580 1.650 +0.070 PHOTON CONTROL INC PHO 5 0.660 0.660 0.660 +0.100 PHX ENERGY SERVICES CORP. PHX 8 7.770 7.680 7.750 +0.180 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 16 28.390 28.110 28.160 -0.030 PARKLAND FUEL CORPORATION PKI 105 25.660 25.430 25.650 -0.020 PROMETIC LIFE SCIENCES INC. PLI 434 2.730 2.680 2.710 -0.010 PANORO MINERALS LTD PML 845 0.200 0.185 0.185 +0.015 PERPETUAL ENERGY INC. PMT 9 1.080 1.080 1.080 +0.010 PINECLIFF ENERGY INC. PNE 81 1.420 1.390 1.400 -0.020 POTASH CORPORATION OF SASKATCHEWAN INC POT 285 41.510 40.960 40.960 -0.550 PARAMOUNT RESOURCES LTD. POU 57 33.660 32.650 32.720 -0.450 POWER CORPORATION OF CANADA SV POW 85 34.370 34.160 34.300 +0.200 PEMBINA PIPELINE CORPORATION PPL 17 41.080 40.790 40.970 +0.320 PAINTED PONY PETROLEUM LTD. PPY 23 6.610 6.510 6.590 +0.110 PACIFIC RUBIALES ENERGY CORP PRE 2356 2.830 2.650 2.680 -0.120 PERFORMANCE SPORTS GROUP LTD PSG 4 23.300 23.220 23.300 -0.060 PASON SYSTEMS INC. PSI 82 22.470 22.230 22.310 +0.330 PRAIRIESKY ROYALTY LTD. PSK 52 32.420 31.860 32.040 -0.150 PIVOT TECHNOLOGY SOLUTIONS INC. PTG 110 0.440 0.415 0.440 +0.040 PUREPOINT URANIUM GROUP INC. PTU 270 0.045 0.045 0.045 -0.020 PARTNERS VALUE FUND INC. PVF 10 37.520 37.520 37.520 +2.520 PRETIUM RESOURCES INC. PVG 6 7.390 7.250 7.270 -0.190 POWER FINANCIAL CORP. PWF 29 37.990 37.780 37.870 +0.100 PENN WEST PETROLEUM LTD. PWT 280 2.480 2.380 2.460 +0.110 PAREX RESOURCES INC. PXT 86 8.970 8.630 8.930 +0.200 QUEBECOR INC. CL.B SV QBR.B 27 33.930 33.740 33.810 0.000 ROMARCO MINERALS INC. R 350 0.450 0.450 0.450 0.000 RITCHIE BROS AUCTIONEERS INC. RBA 32 32.610 32.130 32.490 +0.530 RICHELIEU HARDWARE RCH 1 63.670 63.670 63.670 -0.250 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 21 43.750 43.450 43.500 +0.370 ROCK ENERGY INC. RE 14 2.680 2.640 2.650 0.000 CDN REAL ESTATE UN REF.UN 61 47.060 46.730 46.970 +0.120 RIOCAN REAL EST UN REI.UN 86 29.360 29.050 29.120 -0.070 REITMANS CANADA LTD. CL.A NV RET.A 5 7.820 7.690 7.690 +0.080 RICHMONT MINES RIC 3 3.910 3.830 3.830 -0.110 REDKNEE SOLUTIONS INC. RKN 29 4.620 4.430 4.440 -0.110 REGAL LIFESTYLE COMMUNITIES INC. RLC 18 9.470 9.370 9.460 +0.150 RETROCOM REIT RMM.UN 358 3.960 3.930 3.950 -0.010 RMP ENERGY INC. RMP 314 3.080 2.990 3.030 -0.010 RUBICON MINERALS CORP. RMX 403 1.140 1.110 1.120 -0.030 TRANSALTA RENEWABLES INC. RNW 4 12.630 12.620 12.630 0.000 ROUTE1 INC ROI 1700 0.050 0.045 0.045 -0.005 RONA INC. RON 62 17.200 16.810 16.900 +0.040 RED PINE EXPLORATION INC. RPX 290 0.020 0.020 0.020 -0.005 RAGING RIVER EXPLORATION INC. RRX 166 9.550 9.340 9.440 +0.130 ROGERS SUGAR INC. RSI 24 4.580 4.560 4.560 -0.020 ARTEK EXPLORATION LTD. RTK 2 2.890 2.880 2.890 -0.110 RUSSEL METALS RUS 11 25.180 25.040 25.070 -0.040 RESVERLOGIX CORP. RVX 10 2.070 2.070 2.070 +0.520 BIOSYENT INC. RX 10 8.220 7.450 7.450 -2.620 ROYAL BANK OF CANADA RY 34 79.340 78.540 79.090 +0.670 RBC NON-CUM FIRST PREFERRED SERIES AB RY.PR.B 5 25.420 25.420 25.420 +0.020 ROYAL BANK OF CANADA 1ST PR SER AD RY.PR.D 2 25.520 25.520 25.520 -0.020 ROYAL BANK OF CDA PR SERIES BD RY.PR.J 7 25.130 25.130 25.130 +0.040 RBC PR SERIES BF RY.PR.M 15 24.650 24.650 24.650 0.000 RBC 4.90% SER. W RY.PR.W 10 25.380 25.380 25.380 +0.110 SHERRITT INTL RV S 286 2.190 2.160 2.180 -0.020 SAPUTO INC. SAP 25 36.130 35.850 35.920 +0.110 ST. ANDREW GOLDFIELDS LTD. SAS 10 0.255 0.255 0.255 +0.025 SEARS CANADA INC SCC 1 10.700 10.700 10.700 -1.410 SELECTCORE LTD SCG 100 0.020 0.020 0.020 -0.005 SHAWCOR LTD SCL 39 38.260 37.340 38.250 +1.820 SPROTT RESOURCE CORP SCP 29 1.050 1.010 1.010 -0.030 THESCORE INC. SCR 15 0.770 0.770 0.770 -0.060 SEABRIDGE GOLD INC. SEA 4 7.960 7.890 7.940 -0.060 SECURE ENERGY SERVICES INC. SES 59 16.800 16.590 16.710 +0.320 SPECTRA7 MICROSYSTEMS INC. SEV 10 0.810 0.810 0.810 +0.110 SURGE ENERGY INC. SGY 662 3.180 3.110 3.130 +0.020 SPROTT INC SII 12 2.700 2.700 2.700 0.000 SAVARIA CORP. SIS 16 5.380 5.350 5.350 +0.170 STELLA JONES INC SJ 3 39.120 38.870 39.120 -0.410 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 122 29.540 29.190 29.210 +0.160 SUN LIFE FINANCIAL INC. SLF 18 39.980 39.730 39.730 +0.020 SUN LIFE FINANCIAL INC. SER. 8R SLF.PR.G 2 16.640 16.640 16.640 -0.530 SILVER WHEATON CORP. SLW 68 24.280 24.000 24.180 +0.010 SEMAFO J SMF 313 3.970 3.840 3.940 +0.010 SEARCH MINERALS INC SMY 100 0.030 0.030 0.030 0.000 SNC-LAVALIN SV SNC 17 41.630 41.440 41.630 +1.000 STUART OLSON INC. SOX 10 4.740 4.740 4.740 +0.050 SUPERIOR PLUS CORP. SPB 24 14.250 14.170 14.170 -0.070 SPARTAN ENERGY CORP. SPE 2002 3.250 3.110 3.220 +0.070 SNIPP INTERACTIVE INC. SPN 845 0.820 0.800 0.800 +0.010 SPRYLOGICS INTL CORP SPY 175 0.750 0.750 0.750 +0.210 SANDSTORM GOLD LTD. SSL 32 4.490 4.360 4.490 +0.010 SILVER STANDARD RES INC. SSO 46 6.430 6.350 6.430 +0.180 STUDENT TRANSPORTATION INC. COMMON STB 82 6.850 6.820 6.830 +0.010 STANTEC INC STN 75 30.760 30.680 30.690 0.000 SUNCOR ENERGY INC. SU 445 39.870 38.630 39.370 +0.540 SANDVINE CORPORATION SVC 1613 3.930 3.650 3.880 +0.270 SILVERCREST MINES INC SVL 36 1.340 1.300 1.340 -0.010 SAVANNA ENERGY SERVICES CORP SVY 8 1.910 1.850 1.900 +0.040 SIERRA WIRELESS SW 15 46.610 44.190 46.330 +2.420 STRATA-X ENERGY LTD. SXE 20 0.125 0.125 0.125 +0.020 TELUS CORPORATION T 43 43.540 42.900 43.180 +0.320 TRANSALTA CORPORATION TA 789 11.960 11.850 11.890 +0.120 TAG OIL LTD TAO 7 1.320 1.310 1.310 -0.020 TWIN BUTTE ENERGY LTD. TBE 700 0.710 0.700 0.710 +0.010 TECK RESOURCES LTD. CL.B SV TCK.B 1120 17.640 17.380 17.560 0.000 TRANSCONTINENTAL INC. CL A SV TCL.A 34 17.820 17.550 17.660 +0.030 THOMPSON CREEK METALS COMPANY TCM 11 1.800 1.750 1.780 0.000 TRICON CAPITAL GROUP INC. TCN 53 11.600 11.350 11.410 -0.140 TRICAN WELL TCW 646 3.960 3.620 3.940 +0.270 TORONTO-DOMINION BANK TD 58 55.390 55.100 55.250 +0.570 TD BANK CLASS A PR SER R TD.PR.R 15 25.480 25.480 25.480 0.000 TRINIDAD DRILLING LTD. TDG 74 4.880 4.710 4.790 +0.100 TRILOGY ENERGY CORP. TET 104 7.420 7.260 7.300 +0.130 TRANSFORCE INC. TFI 43 30.340 30.050 30.240 +0.490 TRANSGLOBE J TGL 73 4.980 4.850 4.970 +0.050 THERATECHNOLOGIES TH 180 1.150 1.110 1.150 +0.020 TAHOE RESOURCES INC. THO 4 15.460 15.240 15.240 -0.160 TOROMONT IND TIH 22 33.690 33.530 33.610 +0.040 TALISMAN ENERGY INC. TLM 273 9.940 9.860 9.920 +0.170 TALISMAN ENERGY INC. PR SERIES 1 TLM.PR.A 5 24.470 24.470 24.470 +0.420 TIMBERCREEK MORTGAGE INVEST TMC 12 8.010 7.990 8.010 +0.030 TEMEX RESOURCES CORP TME 430 0.040 0.040 0.040 0.000 TORC OIL & GAS LTD. TOG 137 10.620 10.420 10.560 +0.430 TOTAL ENERGY SERVICES INC. TOT 2 15.330 15.250 15.250 +0.050 TOURMALINE OIL CORP. TOU 6 40.530 39.810 39.930 -0.150 TEMPLE HOTELS INC. TPH 16 2.160 2.140 2.160 +0.030 THOMSON REUTERS CORP. TRI 61 52.650 52.380 52.650 +0.400 TARANIS RESOURCES INC TRO 40 0.035 0.035 0.035 +0.005 TRANSCANADA CORPORATION TRP 61 55.660 54.990 55.270 +0.610 TURQUOISE HILL RESOURCES LTD. TRQ 104 4.680 4.570 4.680 +0.170 TRANSAT A.T. INC. CLASS B TRZ.B 54 6.010 6.000 6.000 -0.130 TORSTAR CORP. CL. B NV TS.B 2 6.770 6.770 6.770 +0.260 TELESTA THERAPEUTICS INC. TST 50 0.380 0.380 0.380 +0.025 TREVALI MINING CORPORATION TV 164 1.060 1.050 1.050 0.000 TAMARACK VALLEY ENERGY LTD. TVE 24 4.350 4.210 4.350 +0.070 TOREX GOLD RESOURCES INC. TXG 1785 1.090 1.030 1.090 +0.010 URANIUM PARTICIPATION CORP. U 5 5.620 5.580 5.620 +0.030 UEX CORP UEX 465 0.270 0.265 0.265 0.000 URTHECAST CORP. UR 55 2.210 2.150 2.210 +0.110 U3O8 CORP UWE 510 0.035 0.035 0.035 +0.005 VERMILION ENERGY INC. VET 12 54.590 53.590 54.590 +0.980 VOGOGO INC. VGO 32 3.290 3.090 3.250 +0.710 VICWEST INC VIC 1 12.650 12.650 12.650 +0.090 SEVEN GENERATIONS ENERGY LTD. VII 7 16.790 16.450 16.640 -0.090 VELAN INC. SV VLN 1 19.500 19.500 19.500 +0.750 5N PLUS INC. VNP 19 2.120 2.070 2.070 -0.020 VALENER INC. VNR 2 17.240 17.240 17.240 -0.100 VALEANT PHARMACEUTICALS INTL INC. VRX 15 261.270 257.100 258.810 +10.110 PETRO-VICTORY ENERGY CORP. VRY 100 0.030 0.030 0.030 +0.010 VERESEN INC. VSN 52 16.830 16.670 16.680 +0.110 WHITECAP RESOURCES INC. WCP 14357 15.130 14.600 15.090 +0.500 WHITE RESOURCES INC. SUBS RECEIPTS WCP.R 14463 15.100 13.500 15.100 0.000 WESDOME GOLD MINES LTD. WDO 4 1.170 1.170 1.170 +0.020 WESTERN FOREST PRODUCTS INC. WEF 559 1.860 1.820 1.830 -0.010 WESTERNONE INC. WEQ 6 1.120 1.120 1.120 -0.070 WEST FRASER TIMBER WFT 77 61.320 60.420 61.190 -0.080 WI-LAN INC WIN 17 3.160 3.120 3.120 0.000 WESTJET AIRLINES LTD. WJA 84 27.550 26.910 27.100 -0.340 WAJAX CORP WJX 8 23.710 23.710 23.710 +0.240 GEORGE WESTON LIMITED WN 10 106.610 105.830 106.140 +0.760 WESTPORT INNOV WPT 3 5.500 5.400 5.500 +0.030 WESTERN ENERGY SVCS CORP WRG 77 6.930 6.790 6.800 -0.110 WSP GLOBAL INC. WSP 35 44.010 43.230 43.420 +0.100 WESTSHORE TERMINALS INVESTMENT CORP. WTE 3 31.610 31.600 31.600 -0.110 TMX GROUP LIMITED X 2 54.410 54.380 54.380 -0.470 XTREME DRILLING AND COIL SERVICES CORP. XDC 2 1.710 1.710 1.710 +0.060 iSHARES S&P/TSX CAPPED ENERGY INDEX ETF XEG 125 14.600 14.510 14.550 +0.190 iSHARES S&P/TSX CAPPED FINANCIALS INDEX XFN 12 31.540 31.480 31.500 +0.250 iSHARES S&P/TSX GLOBAL GOLD INDEX ETF XGD 55 10.120 9.990 10.120 -0.010 iSHARES CORE S&P/TSX CAPPED COMP IND ETF XIC 7 24.320 24.290 24.320 +0.230 iSHARES S&P/TSX 60 INDEX ETF XIU 140 22.580 22.440 22.520 +0.210 iSHARES S&P/TSX CAPPED MATS INDEX ETF XMA 7 12.500 12.500 12.500 +0.010 iSHARES S&P/TSX CAPPED REIT INDEX ETF XRE 66 17.320 17.270 17.300 +0.020 iSHARES CDN SHORT TERM BOND INDEX ETF XSB 22 28.920 28.920 28.920 +0.010 SIRIUS XM CANADA HOLDINGS INC. SV XSR 9 5.880 5.840 5.840 -0.010 iSHARES DIVERSIFIED MONTHLY INCOME ETF XTR 24 12.090 12.090 12.090 0.000 EDGEWATER WIRELESS SYSTEMS INC. YFI 1005 0.265 0.235 0.235 -0.015 YAMANA GOLD INC YRI 2636 4.830 4.620 4.830 +0.150 ZARGON OIL & GAS LTD. ZAR 2 3.500 3.500 3.500 +0.520 BMO S&P/TSX CAPPED COMPOSITE INDEX ETF ZCN 72 20.710 20.710 20.710 +0.150 BMO CANADIAN DIVIDEND ETF ZDV 6 17.520 17.520 17.520 +0.090 BMO S&P/TSX EQUAL WEIGHT BANKS INDEX ETF ZEB 14 22.780 22.770 22.780 +0.170 BMO GLOBAL INFRASTRUCTURE INDEX ETF ZGI 100 34.520 34.520 34.520 +10.070 BMO HI YLD US CORP BD HGD CAD INDEX ETF ZHY 1 15.560 15.560 15.560 +0.190 Trades: 21,044 Total Volume: 50,305,273 Total Value: $151,368,281 Advanced: 272 Declined: 209 Unchanged: 3,817 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.