Pure Trading Daily Market Summary April 16 2015 Closing Numbers Stock Symbol Vol(00s) High Low Close Change ALLANA POTASH CORP. AAA 1000 0.485 0.485 0.485 0.000 PURE INDTL REAL ESTATE TR AAR.UN 93 5.200 5.150 5.180 +0.030 ADVANTAGE OIL & GAS LTD. AAV 110 7.270 7.190 7.220 -0.030 ABSOLUTE SOFTWARE CORP. ABT 8 9.800 9.700 9.750 -0.070 BARRICK GOLD CORPORATION ABX 164 15.800 15.380 15.440 -0.340 AIR CANADA AC 623 12.190 12.010 12.150 +0.040 ATCO LTD. CL.I NV ACO.X 34 46.370 45.910 46.240 -0.090 AUTOCANADA INC. ACQ 79 38.000 36.310 37.690 +1.180 ALARIS ROYALTY CORP AD 3 33.600 33.530 33.600 -0.380 AGNICO EAGLE MINES LIMITED AEM 115 37.560 36.360 36.640 -0.710 ANTRIM ENERGY J AEN 120 0.040 0.040 0.040 0.000 ARGENT ENERGY TRUST 6% 30JUN18 AET.DB 10 34.000 34.000 34.000 +1.500 ARGENT ENERGY TRUST 6.5% 31DEC18 AET.DB.A 80 33.750 33.750 33.750 +0.250 ARGENT ENERGY TRUST AET.UN 5 0.345 0.345 0.345 +0.050 AETERNA ZENTARIS INC. AEZ 50 0.820 0.820 0.820 +0.060 AG GROWTH INTERNATIONAL INC. AFN 1 52.310 52.310 52.310 +1.790 AGF MANAGEMENT LTD. CL.B NV AGF.B 177 8.170 7.970 7.980 -0.210 ALAMOS GOLD INC. AGI 34 7.880 7.680 7.860 +0.090 AGT FOOD AND INGREDIENTS INC. AGT 4 28.200 27.520 28.100 -0.120 AGRIUM INC AGU 17 131.280 130.650 130.840 +0.990 ALTUS GROUP LIMITED AIF 3 20.120 20.030 20.120 +0.220 AIMIA INC. AIM 43 13.440 13.270 13.440 +0.190 ASANKO GOLD INC. AKG 5 1.820 1.820 1.820 -0.060 ALTAGAS LTD. ALA 40 41.440 41.060 41.120 -0.370 ALABAMA GRAPHITE CORP. ALP 100 0.275 0.270 0.270 0.000 ALTIUS MINERALS CORP. ALS 4 12.730 12.690 12.730 +0.020 AUTOMODULAR CORPORATION AM 20 2.380 2.380 2.380 +0.050 ALMADEN MINERALS LTD. AMM 2 1.030 1.030 1.030 -0.020 AFRICA OIL CORP AOI 67 2.500 2.420 2.480 -0.090 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 5 40.680 40.450 40.680 +0.420 APHRIA INC. APH 5 1.160 1.160 1.160 -0.040 ALGONQUIN POWER & UTILITIES CORP. AQN 100 10.000 9.870 9.920 -0.040 ARGONAUT GOLD INC. AR 163 2.050 1.990 2.020 +0.040 ANCONIA RESOURCES CORP. ARA 100 0.015 0.015 0.015 +0.005 AECON GROUP INC ARE 30 13.300 13.120 13.260 +0.150 ALTIMA RESOURCES LTD ARH 320 0.030 0.025 0.030 +0.010 ARCAN RESOURCES LTD ARN 200 0.050 0.050 0.050 -0.005 ARHT MEDIA INC. ART 30 0.420 0.420 0.420 -0.010 ARC RESOURCES LTD. ARX 89 25.000 24.270 24.880 +0.120 ALACER GOLD CORP. ASR 171 2.890 2.810 2.810 -0.110 ATS AUTOMATION ATA 2 13.840 13.730 13.840 +0.160 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 103 49.910 49.350 49.410 -0.530 ATHABASCA OIL CORPORATION ATH 605 2.570 2.400 2.430 -0.030 ATLANTIC POWER CORP. ATP 4 3.630 3.590 3.630 +0.030 AURICO GOLD INC. AUQ 103 4.210 4.010 4.210 +0.040 AVIGILON CORPORATION AVO 5 22.180 21.960 22.170 +0.120 ARTIS REIT S-G 5.75% 30JUN18 USD AX.DB.U 1500 102.000 102.000 102.000 +0.250 ARTIS REIT AX.UN 47 14.980 14.800 14.960 +0.100 AMAYA INC. AYA 158 28.500 26.500 26.600 -1.930 BADGER DAYLIGHTING LTD. BAD 44 29.860 29.500 29.700 +0.070 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 14 70.500 70.020 70.160 -1.170 BLACKBERRY LIMITED BB 62 12.300 12.130 12.150 -0.100 BOMBARDIER INC. CL. B SV BBD.B 60623 2.790 2.690 2.710 +0.030 COTT CORP BCB 5 11.750 11.640 11.640 -0.220 BCE INC. BCE 40 54.410 53.850 54.000 -0.650 BLACK DIAMOND GROUP LIMITED BDI 35 16.400 16.050 16.310 +0.210 BIRD CONSTRUCTION INC. BDT 6 10.800 10.500 10.800 +0.290 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 11 60.120 59.850 60.120 +0.370 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 16 40.750 39.650 40.750 +0.810 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 35 36.740 36.130 36.170 -0.630 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 6 54.410 54.410 54.410 -1.100 BIRCHCLIFF ENERGY LTD. BIR 89 8.260 7.630 7.970 +0.190 BALLARD POWER SYSTEMS INC BLD 2 2.920 2.870 2.870 -0.120 BORALEX INC. BLX 46 13.610 13.450 13.610 +0.140 BANK OF MONTREAL BMO 47 79.820 79.040 79.660 +0.050 BANK OF MONTREAL CL B PR SERIES 16 BMO.PR.M 10 25.200 25.200 25.200 -0.290 BONTERRA ENERGY CORP. BNE 11 39.110 38.170 39.110 +0.160 BANKERS PETROLEUM LTD. BNK 1224 3.830 3.540 3.640 -0.050 BONAVISTA ENERGY CORPORATION BNP 150 8.220 7.590 7.890 +0.070 BANK OF NOVA SCOTIA BNS 118 65.780 64.990 65.700 +0.270 BANK OF NOVA SCOTIA 5 YR RESET PR SER 30 BNS.PR.Y 10 21.510 21.510 21.510 -0.190 AIRBOSS AMERICA J BOS 1 15.620 15.620 15.620 -0.070 BANKS ISLAND GOLD LTD BOZ 80 0.095 0.095 0.095 -0.065 BOSTON PIZZA ROYALTIES INCOME FUND BPF.UN 4 21.950 21.810 21.830 -0.270 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 4 29.990 29.830 29.990 +0.070 BTB REIT BTB.UN 44 5.100 5.090 5.100 0.000 BAYTEX ENERGY CORP. BTE 638 23.310 22.460 22.630 -0.870 B2GOLD CORP. BTO 427 1.960 1.910 1.940 +0.030 BELLATRIX EXPLORATION LTD BXE 99 3.950 3.750 3.860 +0.030 CALLINAN ROYALTIES CORPORATION CAA 8 2.190 2.190 2.190 -0.010 CAE INC CAE 58 14.750 14.640 14.750 -0.100 CANAM GROUP INC. CAM 22 12.680 12.640 12.650 -0.050 CARA OPERATIONS LIMITED CAO 37 31.600 31.600 31.600 -0.710 CDN APARTMENT UN CAR.UN 55 29.520 29.120 29.400 +0.260 CASCADES INC CAS 16 7.210 7.140 7.190 +0.090 CALLIDUS CAPITAL CORPORATION CBL 10 16.710 15.970 16.000 -0.930 iSHARES 1-5 YEAR LADD CORP BND IN ETF CBO 76 19.710 19.700 19.710 -0.010 COGECO CABLE INC. SV CCA 37 69.290 68.020 69.020 +0.940 CCL INDUSTRIES INC. CL. B NV CCL.B 26 150.040 147.100 148.700 +1.710 CAMECO CORP CCO 118 19.980 19.620 19.780 -0.290 CATAMARAN CORPORATION CCT 13 73.020 72.510 72.600 -0.800 CANELSON DRILLING INC CDI 22 4.650 4.530 4.530 -0.070 COM DEV INTL CDV 5 5.070 4.870 5.070 +0.220 CENTAMIN PLC. CEE 3 1.120 1.120 1.120 +0.030 CENTRAL FUND OF CANADA LTD. CL.A NV CEF.A 3 14.600 14.500 14.500 -0.460 CATHEDRAL ENERGY SERVICES LTD. CET 1 2.500 2.500 2.500 -0.040 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 217 6.910 6.430 6.800 +0.280 CANACCORD GENUITY GROUP INC. CF 23 7.350 7.160 7.160 -0.120 CANFOR CORP CFP 76 24.920 24.460 24.710 -0.680 CALFRAC WELL SERVICES LTD. CFW 99 10.690 10.220 10.540 -0.230 CANFOR PULP PRODUCTS INC. CFX 12 15.200 14.860 14.990 -0.140 CENTERRA GOLD INC. CG 44 6.510 6.330 6.330 -0.080 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 485 2.390 2.160 2.260 +0.190 iSHARES GOLD BULLION ETF CGL 2500 10.680 10.680 10.680 -0.010 COGECO INC. SV CGO 2 54.860 54.480 54.860 -2.380 CINEPLEX INC. CGX 9 49.000 48.350 49.000 +0.910 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 28 21.460 21.320 21.440 -0.120 CHOICE PROPERTIES REIT CHP.UN 1 11.290 11.290 11.290 -0.060 CHORUS AVIATION INC. CL B CHR.B 52 6.000 5.960 5.980 +0.020 CI FINANCIAL CORP. CIX 49 36.060 35.760 35.840 -0.200 CARDINAL ENERGY LTD. CJ 112 16.550 15.790 16.060 -0.230 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 169 17.600 17.130 17.570 +0.450 CHINOOK ENERGY INC. CKE 6 1.460 1.410 1.440 +0.010 iSHARES 1-5 YEAR LADDERED GOV BD IN ETF CLF 5 19.430 19.430 19.430 -0.010 CONNACHER OIL & GAS LTD. CLL 5830 0.010 0.010 0.010 -0.005 CELESTICA INC SV CLS 5 14.440 14.270 14.270 -0.250 CANADIAN IMPERIAL BANK OF COMMERCE CM 108 96.340 95.390 96.050 +0.210 CDN IMP BANK OF COM. CL. A PR. SER 29 CM.PR.G 21 24.980 24.980 24.980 0.000 COMPUTER MODELLING GROUP LTD CMG 416 13.180 13.040 13.120 +0.120 CANACOL ENERGY LTD CNE 299 3.710 3.450 3.560 -0.020 CONTINENTAL GOLD LIMITED CNL 295 1.900 1.860 1.880 -0.030 CDN NATURAL RES CNQ 322 41.550 40.590 40.850 -1.150 CANADIAN NATIONAL RAILWAY CO. CNR 92 81.390 80.770 80.900 -0.470 CANADIAN OIL SANDS LIMITED COS 1470 13.150 12.440 12.980 +0.100 CANADIAN PACIFIC RAILWAY LIMITED CP 62 231.220 229.410 229.410 -2.760 iSHARES S&P/TSX CDN PREF SHARE IND ETF CPD 15 14.760 14.750 14.760 -0.130 CRESCENT POINT ENERGY CORP. CPG 245 32.710 31.790 32.380 -0.150 CIPHER PHARMACEUTICALS INC. CPH 6 14.430 14.180 14.430 +0.230 CAPITAL POWER CORPORATION CPX 36 24.940 24.420 24.580 -0.370 CEQUENCE ENERGY LTD. CQE 370 1.000 0.970 0.970 -0.030 CREW ENERGY INC CR 389 5.630 5.320 5.500 +0.020 CRH MEDICAL CORPORATION CRH 292 4.250 4.100 4.170 +0.110 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 16 13.440 13.330 13.440 +0.110 CARDIFF ENERGY CORP. CRS 80 0.060 0.060 0.060 -0.155 CAPSTONE MINING CORP. CS 996 1.380 1.320 1.350 +0.020 CAPSTONE INFRASTRUCTURE CORP. CSE 117 3.460 3.450 3.450 -0.010 CHARTWELL RETIREMENT RESIDENCES CSH.UN 72 12.370 12.230 12.290 +0.040 CONSTELLATION SOFTWARE INC. CSU 26 501.150 495.290 496.070 -3.200 CORBY SPIRIT AND WINE LTD VOTING CLA A CSW.A 14 23.500 23.500 23.500 -0.500 CANADIAN TIRE CORPORATION CL. A NV CTC.A 26 133.010 132.450 132.950 -0.210 CANADIAN UTILITIES LTD. CL.A NV CU 28 40.000 39.570 39.650 -0.390 COMINAR R E UN CUF.UN 147 19.640 19.310 19.640 +0.280 COPPER MINING CORPORATION CUM 3434 1.120 1.090 1.110 +0.020 CANEXUS CORPORATION CUS 833 1.810 1.700 1.770 +0.130 CENOVUS ENERGY INC. CVE 122 23.250 22.750 22.910 -0.510 CDN WESTERN BANK CWB 185 30.790 30.420 30.780 +0.190 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 34 29.180 28.770 29.160 +0.230 CONCORDIA HEALTHCARE CORP. CXR 8 94.160 93.620 94.150 -0.950 COUNSEL CORP CXS 73 2.490 2.420 2.490 -0.010 CONVALO HEALTH INTL CORP. CXV 10010 0.700 0.690 0.690 -0.010 DREAM OFFICE REIT D.UN 66 28.110 27.780 28.030 +0.240 DUNDEE CORP. CL.A SV DC.A 6 11.810 11.760 11.760 -0.180 DIRECTCASH PAYMENTS INC. DCI 1 17.310 17.310 17.310 -0.080 DOMINION DIAMOND CORPORATION DDC 56 22.950 22.470 22.790 +0.350 DELPHI ENERGY CORP. DEE 65 1.790 1.740 1.740 -0.030 DIVIDEND 15 SPLIT CORP PR A DF.PR.A 48 10.200 10.200 10.200 0.000 DETOUR GOLD CORP. DGC 90 12.370 11.800 11.800 -0.190 DIVIDEND GROWTH SPLIT CORP. PREF DGS.PR.A 9 10.280 10.280 10.280 0.000 DH CORPORATION DH 27 43.200 42.400 42.890 +0.150 DHX MEDIA LTD. COMMON VOTING DHX.B 443 8.060 7.500 7.880 -0.650 DREAM INDUSTRIAL REIT DIR.UN 39 9.050 8.940 9.030 +0.040 DIVERSIFIED ROYALTY CORP. DIV 10046 2.800 2.750 2.770 -0.030 HORIZONS US DOLLAR CURRENCY ETF USD DLR.U 239 9.980 9.980 9.980 0.000 DENISON MINES CORP DML 1598 1.050 1.020 1.020 -0.050 CANDENTE COPPER CORP. DNT 10 0.095 0.095 0.095 +0.005 DOLLARAMA INC. DOL 158 71.390 70.470 71.000 +0.750 BRP INC. DOO 4 26.280 25.980 26.040 +0.590 DUNDEE PRECIOUS METALS INC. DPM 13 3.180 2.980 2.990 -0.100 MEDICAL FACILITIES CORP. DR 7 16.890 16.710 16.710 -0.200 DREAM GLOBAL REIT DRG.UN 48 10.200 10.140 10.200 +0.160 DREAM UNLIMITED CORP. DRM 9 9.600 9.500 9.540 -0.130 DIRTT ENVIRONMENTAL SOLUTIONS LTD. DRT 19 7.890 7.520 7.520 -0.370 DESCARTES SYS DSG 15 19.860 19.730 19.810 -0.070 DEETHREE EXPLORATION LTD. DTX 114 7.630 7.010 7.430 +0.370 ENCANA CORP. ECA 276 16.280 15.390 15.790 +0.160 ENERCARE INC. ECI 23 15.130 15.050 15.080 -0.010 ENDEAVOUR SILVER CORP. EDR 2 2.410 2.380 2.380 -0.100 SPECTRAL MEDICAL INC. EDT 60 1.080 1.030 1.030 +0.030 ELEMENT FINANCIAL CORPORATION EFN 75 17.810 17.590 17.800 +0.300 ENERFLEX LTD. EFX 29 16.400 16.210 16.400 +0.430 EAGLE ENERGY TRUST EGL.UN 5 3.020 2.970 3.010 +0.140 EXCHANGE INCOME CORPORATION EIF 16 21.950 21.730 21.770 +0.090 EXCHANGE INCOME CORP. 6.25% 31MAY18 EIF.DB.D 230 100.470 100.470 100.470 0.000 CANOE EIT INCOME FUND TRUST EIT.UN 9 12.410 12.370 12.400 +0.010 ELDORADO GOLD ELD 165 6.390 6.110 6.110 -0.170 EASTERN PLATINUM LIMITED ELR 1 1.710 1.710 1.710 -0.030 EMERA INCORPORATED EMA 22 41.430 41.110 41.370 -0.010 EMERA INCORPORATED PR. SER. A EMA.PR.A 2 16.100 16.100 16.100 -0.230 EMPIRE COMPANY LTD. CL.A NV EMP.A 17 92.250 91.530 91.530 -0.610 ENBRIDGE INC ENB 57 64.540 63.360 64.440 +0.310 ENBRIDGE INC. PR SER L USD ENB.PF.U 4 20.850 20.850 20.850 -1.550 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 17 37.360 36.980 37.310 -0.140 ENCANTO POTASH CORP. EPO 500 0.090 0.090 0.090 +0.030 EQUITABLE GROUP INC. EQB 3 60.000 60.000 60.000 0.000 EASTMAIN RES J ER 30 0.345 0.345 0.345 -0.075 ENERPLUS CORPORATION ERF 91 15.700 15.150 15.490 -0.080 ERGORESEARCH LTD ERG 95 0.430 0.430 0.430 -0.070 ENSIGN ENERGY SERVICES INC. ESI 26 11.180 10.880 10.930 -0.210 ENGHOUSE SYSTEMS LTD. ESL 2 52.980 51.510 52.980 +0.410 ESSENTIAL ENERGY SERVICES LTD. ESN 164 1.160 1.130 1.150 -0.050 ESPIAL GROUP INC. ESP 10 4.110 4.110 4.110 +0.090 EXTENDICARE INC. EXE 70 7.820 7.730 7.790 +0.050 FIRST CAPITAL REALTY INC. FCR 11 19.790 19.710 19.760 +0.020 FIRST CAPITAL REALITY INC. 5.40% 31JAN19 FCR.DB.E 60 103.750 103.750 103.750 0.000 FIRST CAPITAL REALTY INC. 4.95% 31MAR17 FCR.DB.H 240 101.130 101.130 101.130 -0.080 FISSION URANIUM CORP. FCU 888 1.180 1.140 1.150 -0.030 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 5 666.000 662.710 665.800 -4.520 iSHARES CDN FIN MONTHLY INCOME ETF FIE 82 7.170 7.150 7.170 -0.010 FIRST QUANTUM J FM 497 16.430 15.910 15.990 -0.260 FRANCO-NEVADA CORPORATION FNV 67 60.220 59.040 59.340 -0.880 FALCO RESOURCES LTD. FPC 200 0.470 0.470 0.470 0.000 FIRST MAJESTIC SILVER CORP FR 18 6.360 6.270 6.290 -0.170 CANYON SERVICES GROUP INC. FRC 35 8.980 8.610 8.980 +0.250 FREEHOLD ROYALTIES LTD. FRU 73 18.180 18.030 18.070 -0.140 FIRSTSERVICE CORPORATION SV FSV 4 85.070 84.530 84.530 -0.430 FORTUNE MNRL J FT 56000 0.095 0.095 0.095 -0.005 FIRAN TECHNOLOGY GROUP CORP. FTG 1 1.730 1.730 1.730 +0.180 FORTIS INC FTS 36 39.160 38.950 38.980 -0.170 FORTIS INC. 5 YR RESET PR. SERIES H FTS.PR.H 2 15.300 15.300 15.300 -5.150 FINNING INTL FTT 26 25.100 24.700 24.760 -0.430 FORTUNA SILVER MINES INC FVI 30 4.440 4.260 4.260 -0.240 GOLDCORP INC G 60 24.810 24.070 24.120 -0.470 GREAT CANADIAN GAMING CORP GC 7 23.740 23.490 23.740 +0.360 COLABOR GROUP INC. GCL 46 1.650 1.420 1.650 +0.300 GIBSON ENERGY INC. GEI 140 28.990 28.350 28.950 -0.370 GENENEWS LIMITED GEN 5 0.490 0.490 0.490 -0.410 CGI GROUP INC. CL.A SV GIB.A 27 56.610 55.960 56.150 -0.520 GILDAN ACTIVEWEAR INC. GIL 59 39.230 38.590 38.780 -0.720 GEOLOGIX EXPLORATIONS INC. GIX 50 0.030 0.030 0.030 -0.005 GMP CAPITAL INC. GMP 3 5.530 5.500 5.500 -0.060 BSM TECHNOLGIES INC GPS 155 0.850 0.850 0.850 0.000 GOLDEN REIGN RESOURCES LTD GRR 19980 GRANITE REIT GRT.UN 1 43.740 43.740 43.740 -0.270 GLUSKIN SHEFF + ASSOCIATES INC. GS 2 27.400 27.280 27.400 +0.010 GRAN TIERRA ENERGY INC GTE 164 4.640 4.170 4.560 +0.250 KNIGHT THERAPEUTICS INC. GUD 104 8.320 8.140 8.260 0.000 GUYANA GOLDFIELDS INC GUY 12 3.180 3.140 3.180 +0.100 GREAT-WEST LIFECO INC GWO 24 37.050 36.870 37.000 +0.180 GREAT-WEST LIFECO INC. PR. SER. L GWO.PR.L 2 26.200 26.200 26.200 +0.020 GEAR ENERGY LTD GXE 5 2.500 2.370 2.370 +0.170 HUDSON S BAY COMPANY HBC 34 27.500 27.320 27.360 -0.130 HUDBAY MINERALS INC. HBM 135 10.650 10.260 10.390 -0.410 HOME CAPITAL GROUP INC. HCG 26 46.470 45.530 46.310 +0.640 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 45 4.410 4.320 4.410 -0.110 HORIZONS ENHANCED INCM EQTY ETF CL E HEX 16 7.150 7.150 7.150 +0.010 HORIZONS ACTIVE FLOATING RATE BOND ETF C HFR 40 10.140 10.140 10.140 -0.020 HEALTHCARE LEADERS INCOME FUND HHL.UN 5 10.470 10.470 10.470 +0.120 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 504 12.370 11.160 11.180 -1.070 HORIZON NORTH LOGISTICS HNL 88 3.270 2.980 3.210 +0.050 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 69 9.070 8.540 8.740 -0.220 AMERICAN HOTEL INCOME PROPERTIES REIT LP HOT.UN 45 10.680 10.660 10.680 0.000 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 492 9.870 9.280 9.660 +0.230 HORIZONS ACTIVE PERF SHARES ETF CL E UN HPR 12 9.270 9.270 9.270 -0.110 H&R REIT 4.50% SERIES E 31DEC16 HR.DB.E 20 102.000 102.000 102.000 0.000 H & R REAL EST UN HR.UN 70 23.240 22.880 23.220 +0.200 HILLCREST PETROLEUM LTD. HRH 120 0.045 0.045 0.045 +0.005 HEROUX-DEVTEK HRX 14 10.070 10.070 10.070 -0.180 HUSKY ENERGY INC. HSE 88 27.640 27.200 27.450 -0.440 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 90 4.390 4.350 4.370 +0.070 HORIZONS S&P/TSX 60 INDEX ETF HXT 2 28.740 28.740 28.740 -0.300 ITHACA ENERGY INC IAE 5 0.970 0.970 0.970 0.000 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 9 44.420 43.800 44.420 +0.520 INTACT FINANCIAL CORPORATION IFC 14 93.220 92.830 93.220 -0.150 INTERFOR CORPORATION IFP 43 18.060 17.470 17.570 -0.660 IGM FINANCIAL INC. IGM 42 46.170 45.540 45.650 -0.520 ING HIGH INCOME F R FUND IHL.UN 40 8.800 8.800 8.800 +0.010 IMPERIAL METALS CORP. III 3 12.940 12.910 12.910 -0.140 IAMGOLD CORP IMG 63 2.650 2.570 2.600 -0.070 IMPERIAL OIL IMO 30 54.980 53.970 54.700 -0.330 INNERGEX RENEWABLE ENERGY INC. INE 23 11.290 11.160 11.250 +0.080 INNVEST REIT TRUST UNIT INN.UN 13 5.790 5.710 5.740 +0.100 INPUT CAPITAL CORP. INP 7 2.980 2.950 2.950 -0.050 INTER PIPELINE LTD. IPL 46 31.310 30.820 31.260 +0.160 IMVESCOR RESTAURANT GROUP INC. IRG 3 1.720 1.720 1.720 -0.040 THE INTERTAIN GROUP LIMITED IT 41 16.500 15.300 15.680 -0.570 INTERTAPE POLYMER ITP 23 17.510 17.270 17.350 -0.120 IVERNIA INC IVW 100 0.025 0.025 0.025 0.000 JUST ENERGY GROUP INC. JE 11 6.240 6.150 6.190 -0.070 KINROSS GOLD CORP K 172 2.860 2.750 2.780 -0.040 KLONDEX MINES LTD. KDX 16 3.030 2.940 3.000 +0.010 KELT EXPLORATION LTD. KEL 109 9.170 8.750 9.030 +0.090 KEYERA CORP. KEY 46 44.780 44.180 44.350 -0.480 KIRKLAND LAKE GOLD INC. KGI 513 6.250 5.950 6.010 -0.100 KELSO TECHNOLOGIES INC KLS 1 4.580 4.580 4.580 -0.250 KILLAM PROPERTIES INC. KMP 3 11.020 10.950 11.020 +0.130 KINAXIS INC. KXS 2 30.630 30.500 30.500 +2.140 LOBLAW COMPANIES LIMITED L 17 63.850 63.220 63.310 -0.640 LOBLAWS COMPANIES LTD 2ND PREF Series A L.PR.A 16 25.220 25.220 25.220 -0.310 IMPERUS TECHNOLOGIES CORP. LAB 6100 0.495 0.450 0.485 +0.035 LAURENTIAN BANK LB 3 48.100 48.040 48.050 +0.720 LEGACY OIL AND GAS INC. LEG 4509 2.750 2.360 2.620 +0.080 LARGO RESOURCES LTD LGO 30 0.890 0.890 0.890 0.000 LABRADOR IRON ORE ROYALTY CORPORATION LIF 90 12.300 11.980 12.000 -0.450 LIQUOR STORES N.A. LTD. LIQ 29 14.880 14.810 14.810 -0.030 LESS MESS STORAGE INC. LMS 6930 0.750 0.750 0.750 LINAMAR CORP LNR 41 78.100 76.050 76.540 -1.950 LONG RUN EXPLORATION LTD LRE 5 0.940 0.940 0.940 -0.020 LAKE SHORE GOLD CORP. LSG 5167 1.160 1.120 1.130 0.000 LIGHTSTREAM RESOURCES LTD. LTS 1634 1.410 1.260 1.390 +0.070 LUCARA DIAMOND CORP LUC 728 1.880 1.850 1.860 0.000 LUNDIN GOLD INC. LUG 1 3.720 3.720 3.720 +0.050 LUNDIN MINING CORP. LUN 951 5.170 5.030 5.100 +0.050 LEISUREWORLD SENIOR CARE CORP LW 1 15.850 15.850 15.850 +0.030 LEUCROTTA EXPLORATION INC. LXE 3 1.060 1.040 1.060 -0.010 MAG SILVER CORP. MAG 2 7.190 7.160 7.160 -0.240 MBAC FERTILIZER CORP. MBC 565 0.125 0.100 0.100 -0.010 MANITOBA TELECOM MBT 66 26.420 25.170 26.230 +1.010 MACRO ENTERPRISES INC. MCR 1 2.410 2.410 2.410 +0.380 MACDONALD DETTWILER MDA 1 97.660 97.660 97.660 -0.510 MAJOR DRILLING GRP MDI 9 6.900 6.730 6.900 -0.080 MEG ENERGY CORP. MEG 393 25.140 24.110 24.890 +0.140 MANITOK ENERGY INC. MEI 10 0.920 0.920 0.920 -0.080 MAINSTREET EQ J MEQ 3 37.000 37.000 37.000 0.000 MANULIFE FIN MFC 205 22.210 22.010 22.060 -0.220 MANULIFE FINANCIAL CORP. CL 1 SER 7 MFC.PR.H 11 25.300 25.290 25.300 -0.640 MAPLE LEAF FOODS MFI 27 23.220 23.110 23.170 +0.120 MAGNA INTERNATIONAL INC. COMMON MG 15 66.980 66.290 66.500 -0.150 MEGA URANIUM LTD. MGA 500 0.075 0.075 0.075 -0.010 MEGA PRECIOUS METALS INC. MGP 150 0.040 0.040 0.040 +0.005 GENWORTH MI CANADA INC. MIC 17 33.600 32.530 33.600 +0.980 MACARTHUR MINERALS LIMITED MMS 20 0.020 0.020 0.020 -0.005 MITEL NETWORKS CORPORATION MNW 7 11.840 11.710 11.740 -0.170 NORTHWEST INTER HEALTHCARE PROPE REIT MOB.UN 17 1.890 1.890 1.890 -0.010 MOUNTAIN PROV J MPV 6 4.870 4.760 4.810 -0.180 MARTINREA INTERNATIONAL INC. MRE 376 12.720 12.500 12.510 -0.180 MORGUARD N.A. RESIDENTIAL REIT MRG.UN 12 10.650 10.590 10.650 +0.050 METRO INC. MRU 10 36.730 36.610 36.640 -0.270 MORNEAU SHEPELL INC. MSI 2 17.620 17.620 17.620 +0.040 MERUS LABS INTERNATIONAL INC. MSL 83 3.010 2.940 2.950 -0.040 MILESTONE APARTMENTS REIT MST.UN 6 14.390 14.290 14.390 +0.230 TIMBERCREEK SENIOR MTGE INV CORP. MTG 1 8.310 8.310 8.310 0.000 MULLEN GROUP LTD. MTL 28 22.980 22.630 22.750 +0.060 MTY FOOD GROUP INC MTY 1 34.380 34.380 34.380 +0.730 MCEWEN MINING INC. MUX 1 1.260 1.260 1.260 +0.030 METHANEX CORP MX 3 69.490 68.800 68.800 -2.920 NATIONAL BANK OF CANADA NA 668 49.050 48.000 48.910 +0.650 NEWALTA CORPORATION NAL 7 16.310 15.990 16.210 -0.150 NIOCORP DEVELOPMENTS LTD. NB 202 1.130 1.010 1.040 -0.010 NORBORD INC. NBD 568 24.750 23.800 23.810 -0.910 NORTHERN BLIZZARD RES. INC. NBZ 49 9.280 8.790 8.790 -0.510 NEW FLYER INDUSTIRES INC. NFI 3 14.480 14.370 14.370 -0.350 NOVAGOLD RES INC. NG 12 4.470 4.360 4.400 +0.010 NEW GOLD INC. NGD 101 4.390 4.250 4.280 -0.100 NOBILIS HEALTH CORP. NHC 471 9.590 8.610 9.300 +1.070 NORANDA INCOME FUND NIF.UN 6 2.850 2.820 2.820 -0.010 NEULION INC. NLN 1226 1.170 1.150 1.170 -0.020 NORTH AMERICAN ENERGY PARTNERS INC. NOA 18 3.800 3.760 3.760 -0.080 NORTHLAND POWER INC. NPI 47 17.670 17.580 17.620 +0.100 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 8 25.220 25.120 25.220 +0.230 NEVSUN RES J NSU 13 4.500 4.420 4.420 +0.010 NUVISTA ENERGY LTD. NVA 34 8.730 8.540 8.540 -0.120 THE NORTH WEST COMPANY INC. NWC 2 25.600 25.230 25.230 -0.360 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 15 9.220 9.170 9.220 +0.040 NOKA RESOURCES INC. NX 80 0.240 0.235 0.240 +0.220 ONEX CORPORATION SV OCX 57 73.440 71.850 72.390 -0.640 OCEANAGOLD CORP. OGC 57 2.380 2.300 2.330 +0.020 OSISKO GOLD ROYALTIES LTD. OR 315 17.160 16.730 17.090 -0.020 OCP SENIOR CREDIT FUND OSL.UN 8 9.810 9.810 9.810 +0.160 OPEN TEXT CORP OTC 46 71.080 70.790 71.050 -0.490 PRIMERO MINING CORP. P 28 4.280 4.180 4.180 -0.110 PAN AMERICAN J PAA 8 11.650 11.520 11.530 -0.280 PREMIUM BRANDS HOLDINGS CORP PBH 7 30.010 29.910 30.010 -0.060 PRECISION DRILLING CORPORATION PD 351 9.030 8.620 8.640 -0.450 N A PALLADIUM PDL 6955 0.080 0.070 0.070 -0.050 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 56 37.240 35.820 36.630 -0.020 PREMIER GOLD MINES LTD. PG 25 2.540 2.500 2.510 -0.040 PENGROWTH ENERGY CORPORATION PGF 127 4.290 4.110 4.140 -0.080 PATIENT HOME MONITORING CORP. PHM 2401 1.850 1.780 1.820 +0.080 PHX ENERGY SERVICES CORP. PHX 3 7.900 7.850 7.900 0.000 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 38 27.580 27.180 27.550 +0.010 PARKLAND FUEL CORPORATION PKI 28 26.720 26.400 26.550 +0.070 PILOT GOLD INC. PLG 15 0.730 0.730 0.730 +0.010 PROMETIC LIFE SCIENCES INC. PLI 826 2.700 2.640 2.690 +0.070 POLARIS MATERIALS CORPORATION PLS 21 2.600 2.600 2.600 0.000 PARALLEL ENERGY TRUST 6.50% 30JUN17 PLT.DB 80 31.000 30.500 31.000 +1.000 PRISM MEDICAL LTD. PM 4 11.000 11.000 11.000 +0.080 PRIMA DIAMOND CORP. PMD 200 0.015 0.015 0.015 PETROMANAS ENERGY INC. PMI 200 0.060 0.060 0.060 0.000 PERPETUAL ENERGY INC. PMT 59 1.150 1.120 1.130 -0.050 PETRONOVA INC. PNA 20 0.090 0.090 0.090 +0.035 PINECLIFF ENERGY INC. PNE 279 1.560 1.490 1.520 +0.020 POTASH CORPORATION OF SASKATCHEWAN INC POT 323 40.530 40.290 40.360 -0.090 PARAMOUNT RESOURCES LTD. POU 51 38.000 36.270 36.660 -0.260 POWER CORPORATION OF CANADA SV POW 50 34.030 33.600 33.710 -0.290 PEMBINA PIPELINE CORPORATION PPL 6 42.110 41.630 42.110 +0.080 PAINTED PONY PETROLEUM LTD. PPY 198 7.680 7.420 7.420 -0.240 PACIFIC RUBIALES ENERGY CORP PRE 2750 4.050 3.010 3.770 +0.580 PINECREST ENERGY INC. PRY 500 0.010 0.010 0.010 +0.005 POWERSHARES 1-5 LAD INVT GR CORP BD ETF PSB 16 19.580 19.580 19.580 +0.020 PULSE SEISMIC INC. PSD 4 2.880 2.810 2.810 -0.090 PERFORMANCE SPORTS GROUP LTD PSG 2 24.550 24.350 24.350 +0.200 PASON SYSTEMS INC. PSI 25 22.950 22.310 22.710 +0.220 PRAIRIESKY ROYALTY LTD. PSK 24 33.590 33.200 33.200 -0.670 PETROAMERICA OIL CORP. PTA 255 0.125 0.125 0.125 -0.005 PLATINUM GROUP METALS LTD. PTM 140 0.650 0.630 0.640 0.000 POINTS INTERNATIONAL LTD. PTS 4 15.700 15.190 15.190 +0.940 PURE TECHNOLOGIES LTD. PUR 1 8.220 8.220 8.220 +0.060 PRETIUM RESOURCES INC. PVG 7 7.460 7.340 7.380 -0.110 POWER FINANCIAL CORP. PWF 14 37.750 37.620 37.710 -0.030 PENN WEST PETROLEUM LTD. PWT 1547 3.160 2.880 3.040 -0.010 PAREX RESOURCES INC. PXT 274 9.240 9.020 9.200 -0.300 BLACKPEARL RESOURCES INC. PXX 244 1.240 1.170 1.220 +0.050 PIZZA PIZZA ROYALTY CORP. PZA 3 14.140 14.080 14.080 -0.170 PLATINO ENERGY CORP. PZE 1790 0.230 0.230 0.230 -0.110 QUEBECOR INC. CL.B SV QBR.B 31 33.570 33.360 33.570 +0.160 QUESTERRE ENERGY CORP QEC 10 0.335 0.335 0.335 -0.015 QHR CORPORATION QHR 28 1.410 1.410 1.410 +0.010 RESTAURANT BRANDS INTL INC. QSR 24 48.280 47.580 47.880 -0.010 ROMARCO MINERALS INC. R 5 0.465 0.465 0.465 +0.015 RITCHIE BROS AUCTIONEERS INC. RBA 20 31.560 30.810 31.030 -1.380 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 57 41.930 41.500 41.870 -0.230 ROCK ENERGY INC. RE 55 3.420 3.180 3.350 +0.160 CDN REAL ESTATE UN REF.UN 7 46.410 46.140 46.310 +0.190 RIOCAN REIT PR SERIES A REI.PR.A 36 20.000 20.000 20.000 0.000 RIOCAN REAL EST UN REI.UN 44 28.930 28.500 28.900 +0.190 REKO INTL GROUP REK 2 3.550 3.550 3.550 +0.140 REITMANS CANADA LTD. CL.A NV RET.A 3 7.060 7.060 7.060 -0.240 RESOLUTE FOREST PRODUCTS INC. RFP 2 21.950 21.900 21.900 -1.100 ROYAL GOLD J RGL 1 75.850 75.850 75.850 -6.740 RICHMONT MINES RIC 7 3.850 3.780 3.780 -0.070 REDKNEE SOLUTIONS INC. RKN 32 4.680 4.430 4.650 +0.140 REGAL LIFESTYLE COMMUNITIES INC. RLC 1 9.620 9.620 9.620 +0.160 RETROCOM REIT RMM.UN 10 3.950 3.930 3.930 -0.010 RMP ENERGY INC. RMP 431 3.640 3.440 3.490 -0.030 RUBICON MINERALS CORP. RMX 424 1.340 1.280 1.330 +0.020 TRANSALTA RENEWABLES INC. RNW 197 12.550 12.460 12.510 +0.080 TRANSALTA RENEWABLES INC. SUBS RCPTS RNW.R 427 12.430 12.400 12.400 -0.010 ROUTE1 INC ROI 20 0.045 0.045 0.045 0.000 RONA INC. RON 26 16.360 16.190 16.190 +0.090 RAM POWER CORP. RPG 750 0.010 0.010 0.010 0.000 RAGING RIVER EXPLORATION INC. RRX 138 9.430 9.100 9.180 -0.320 ROGERS SUGAR INC. RSI 40 4.600 4.560 4.560 -0.030 RUSSEL METALS RUS 61 27.750 26.900 27.720 +0.740 RESVERLOGIX CORP. RVX 52 2.380 2.020 2.320 -0.340 ROYAL BANK OF CANADA RY 20 81.180 80.890 81.130 -0.120 ROYAL BANK OF CANADA 1ST PR SER AD RY.PR.D 8 25.500 25.500 25.500 -0.020 ROYAL BANK OF CDA PR SERIES BD RY.PR.J 13 25.000 24.880 25.000 -0.090 SHERRITT INTL RV S 537 2.170 2.140 2.160 0.000 SAPUTO INC. SAP 96 35.780 35.480 35.780 +0.100 SHAWCOR LTD SCL 28 39.960 39.490 39.960 +0.060 SPROTT RESOURCE CORP SCP 45 1.100 1.070 1.070 -0.060 THESCORE INC. SCR 5 0.840 0.840 0.840 +0.020 SEA DRAGON ENERGY INC. SDX 250 0.025 0.025 0.025 -0.005 SEABRIDGE GOLD INC. SEA 8 7.850 7.680 7.700 -0.170 SECURE ENERGY SERVICES INC. SES 161 17.710 17.340 17.380 -0.380 SPECTRA7 MICROSYSTEMS INC. SEV 2180 0.720 0.700 0.710 -0.100 SPYGLASS RESOURCES CORP SGL 5 0.345 0.345 0.345 +0.025 SURGE ENERGY INC. SGY 1566 3.960 3.670 3.870 +0.040 SPROTT INC SII 29 2.620 2.600 2.620 +0.030 STELLA JONES INC SJ 6 40.660 39.880 39.880 -0.470 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 192 27.380 26.930 27.330 +0.260 SLYCE INC. SLC 50 0.590 0.590 0.590 0.000 SUN LIFE FINANCIAL INC. SLF 26 40.030 39.770 39.770 -0.340 SUN LIFE FINANCIAL INC. SER. 8R SLF.PR.G 1 16.270 16.270 16.270 -0.240 SILVER WHEATON CORP. SLW 45 23.830 23.430 23.430 -0.510 SEMAFO J SMF 261 3.870 3.710 3.720 -0.100 SNC-LAVALIN SV SNC 152 44.070 43.500 43.540 +0.520 SINTANA ENERGY INC. SNN 200 0.070 0.070 0.070 +0.020 STRATEGIC OIL & GAS LTD SOG 430 0.140 0.130 0.130 0.000 STUART OLSON INC. SOX 2 5.700 5.660 5.660 +0.410 SUNOPTA INC. SOY 2 14.050 14.030 14.030 -0.030 SUPERIOR PLUS CORP. SPB 12 14.710 14.600 14.670 -0.110 SPARTAN ENERGY CORP. SPE 5631 3.460 3.340 3.350 -0.040 SCORPIO MINING CORP. SPM 5 0.180 0.180 0.180 -0.010 SANDSTORM GOLD LTD. SSL 9 4.490 4.350 4.350 -0.150 SILVER STANDARD RES INC. SSO 23 6.410 6.320 6.380 -0.130 STUDENT TRANSPORTATION INC. COMMON STB 35 6.900 6.880 6.880 -0.030 STANTEC INC STN 11 31.770 31.400 31.770 +0.350 SUNCOR ENERGY INC. SU 199 40.450 39.960 40.090 -0.580 SANDVINE CORPORATION SVC 145 4.170 4.100 4.100 -0.080 SAVANNA ENERGY SERVICES CORP SVY 49 2.210 2.050 2.080 +0.030 SIERRA WIRELESS SW 16 47.390 46.430 47.390 +0.780 TELUS CORPORATION T 25 42.390 41.860 41.870 -0.880 TRANSALTA CORPORATION TA 109 12.130 12.030 12.050 +0.100 TAG OIL LTD TAO 1 1.380 1.380 1.380 +0.060 TWIN BUTTE ENERGY LTD. TBE 180 0.750 0.720 0.750 +0.020 TECK RESOURCES LTD. CL.B SV TCK.B 281 17.070 16.660 16.750 -0.310 TRANSCONTINENTAL INC. CL A SV TCL.A 53 17.540 17.250 17.540 +0.080 THOMPSON CREEK METALS COMPANY TCM 10 1.640 1.620 1.620 -0.010 TRICON CAPITAL GROUP INC. TCN 32 11.950 11.750 11.750 +0.030 TRICAN WELL TCW 505 5.100 4.880 5.000 +0.040 TORONTO-DOMINION BANK TD 82 56.100 55.600 56.000 +0.100 TD BANK CLASS A PR SER R TD.PR.R 13 25.480 25.480 25.480 0.000 TD BANK NON-CUM 5 YR PR SER S TD.PR.S 26 25.040 25.030 25.040 -0.480 TRINIDAD DRILLING LTD. TDG 105 5.370 5.160 5.230 -0.110 TRILOGY ENERGY CORP. TET 91 8.330 8.000 8.210 +0.140 TRANSFORCE INC. TFI 16 29.480 29.330 29.460 -0.060 TRANSGLOBE J TGL 64 5.460 5.180 5.380 +0.060 TERANGA GOLD CORPORATION TGZ 285 0.640 0.640 0.640 -0.010 THERATECHNOLOGIES TH 62 1.160 1.150 1.160 0.000 TAHOE RESOURCES INC. THO 8 13.940 13.830 13.830 -0.470 TOROMONT IND TIH 10 33.620 33.510 33.610 -0.350 TALISMAN ENERGY INC. TLM 48 9.630 9.560 9.580 -0.160 THERALASE TECHNOLOGIES INC TLT 5 0.345 0.345 0.345 +0.015 TEMBEC INC. TMB 2 2.870 2.870 2.870 -0.060 TIMBERCREEK MORTGAGE INVEST TMC 10 8.100 8.090 8.090 0.000 TEMEX RESOURCES CORP TME 100 0.040 0.040 0.040 -0.005 TORC OIL & GAS LTD. TOG 40 11.400 11.040 11.040 -0.330 TSO3 INC TOS 23 1.570 1.520 1.570 +0.070 TOTAL ENERGY SERVICES INC. TOT 6 14.180 14.010 14.180 -0.210 TOTAL ENERGY SERVICES INC. 5.75% 31MAR16 TOT.DB 60 100.200 100.200 100.200 +0.130 TOURMALINE OIL CORP. TOU 9 43.100 42.420 42.680 -0.320 TEMPLE HOTELS INC. TPH 22 2.210 2.170 2.200 +0.050 THOMSON REUTERS CORP. TRI 152 51.550 50.530 50.740 -1.350 TRANSCANADA CORPORATION TRP 20 55.850 55.520 55.850 -0.310 TURQUOISE HILL RESOURCES LTD. TRQ 38 5.040 4.820 4.930 -0.110 TRIBUTE PHARMACEUTICALS CANADA INC. TRX 205 1.030 1.000 1.010 -0.010 TRANSAT A.T. INC. CLASS B TRZ.B 26 6.010 6.000 6.010 -0.020 TORSTAR CORP. CL. B NV TS.B 1 6.770 6.770 6.770 -0.010 TELESTA THERAPEUTICS INC. TST 40 0.330 0.330 0.330 -0.050 TUSCANY ENERGY LTD TUS 5 0.205 0.205 0.205 -0.295 TREVALI MINING CORPORATION TV 246 1.110 1.100 1.110 +0.010 TAMARACK VALLEY ENERGY LTD. TVE 134 4.650 4.410 4.490 -0.110 TOREX GOLD RESOURCES INC. TXG 5000 1.070 1.010 1.070 +0.030 URANIUM PARTICIPATION CORP. U 9 5.500 5.460 5.500 -0.040 UEX CORP UEX 275 0.280 0.275 0.275 +0.005 DOMTAR CORPORATION UFS 8 54.490 53.240 53.440 -1.510 URTHECAST CORP. UR 251 2.400 2.360 2.380 +0.040 U3O8 CORP UWE 620 0.030 0.030 0.030 -0.005 VERMILION ENERGY INC. VET 34 58.780 57.620 58.660 +0.500 VICWEST INC VIC 3 12.610 12.610 12.610 -0.010 VICWEST INC. 5.25% 31DEC18 VIC.DB.A 210 102.500 102.500 102.500 0.000 SEVEN GENERATIONS ENERGY LTD. VII 68 18.750 18.000 18.400 +0.330 5N PLUS INC. VNP 11 2.090 2.060 2.070 -0.010 VALENER INC. VNR 1 16.990 16.990 16.990 -0.040 VALEANT PHARMACEUTICALS INTL INC. VRX 3 252.530 251.900 251.900 -0.920 VANGUARD CAN SHORT TRM CORP BND IND ETF VSC 2 25.270 25.270 25.270 -0.030 VERESEN INC. VSN 80 18.170 17.920 18.050 -0.160 WHITECAP RESOURCES INC. WCP 224 15.290 14.970 15.210 -0.030 WESDOME GOLD MINES LTD. WDO 31 1.190 1.190 1.190 -0.010 WESTERN FOREST PRODUCTS INC. WEF 202 1.980 1.920 1.950 -0.030 WEST FRASER TIMBER WFT 113 63.860 61.780 62.180 -1.580 WI-LAN INC WIN 65 3.020 2.990 3.000 -0.040 WESTJET AIRLINES LTD. WJA 88 27.220 27.080 27.100 +0.140 WAJAX CORP WJX 2 26.530 26.530 26.530 -0.370 GEORGE WESTON LIMITED WN 15 104.300 103.320 104.100 -0.550 WESTPORT INNOV WPT 6 5.920 5.830 5.850 +0.100 WESTERN ENERGY SVCS CORP WRG 6 7.140 7.120 7.140 -0.230 WSP GLOBAL INC. WSP 10 43.860 43.360 43.500 -0.350 WESTSHORE TERMINALS INVESTMENT CORP. WTE 4 32.370 32.250 32.370 +0.100 TMX GROUP LIMITED X 3 53.390 52.470 52.470 -1.380 iSHARES CANADIAN CORPORATE BD INDEX ETF XCB 5 22.030 21.990 22.030 -0.040 XTREME DRILLING AND COIL SERVICES CORP. XDC 1 2.040 2.040 2.040 -0.010 iSHARES S&P/TSX CAPPED ENERGY INDEX ETF XEG 77 15.280 15.070 15.280 -0.050 iSHARES S&P/TSX CAPPED FINANCIALS INDEX XFN 102 31.850 31.790 31.850 -0.080 iSHARES S&P/TSX GLOBAL GOLD INDEX ETF XGD 71 10.470 10.250 10.250 -0.190 iSHARES CORE S&P/TSX CAPPED COMP IND ETF XIC 2 24.330 24.330 24.330 -0.140 iSHARES S&P/TSX 60 INDEX ETF XIU 2045 22.600 22.510 22.580 -0.110 iSHARES S&P/TSX CAPPED MATS INDEX ETF XMA 41 12.470 12.430 12.470 -0.180 SIRIUS XM CANADA HOLDINGS INC. SV XSR 16 6.140 6.020 6.030 -0.220 iSHARES U.S. SMALL CAP INDEX ETF CAD HDG XSU 38 27.540 27.440 27.490 +3.290 iSHARES CORE S&P 500 INDEX ETF XUS 36 32.230 32.080 32.090 -1.000 EDGEWATER WIRELESS SYSTEMS INC. YFI 200 0.230 0.230 0.230 -0.020 YANGARRA RESOURCES LTD. YGR 10 1.830 1.830 1.830 +0.060 YAMANA GOLD INC YRI 231 5.040 4.820 4.890 -0.100 ZARGON OIL & GAS LTD. ZAR 3 4.290 4.220 4.240 +0.480 ZCL COMPOSITES ZCL 1 7.390 7.390 7.390 +0.980 BMO S&P/TSX CAPPED COMPOSITE INDEX ETF ZCN 42 20.810 20.750 20.780 -0.090 BMO SHORT CORPORATE BOND INDEX ETF ZCS 10 14.880 14.880 14.880 -0.050 BMO CANADIAN DIVIDEND ETF ZDV 69 17.660 17.650 17.660 -0.010 BMO S&P/TSX EQUAL WEIGHT BANKS INDEX ETF ZEB 17 23.290 23.210 23.290 +0.070 ZOOMED INC ZMD 10 0.025 0.025 0.025 0.000 BMO S&P/TSX LADDERED PREF SHARE IND ETF ZPR 97 12.050 12.010 12.010 -0.210 Trades: 23,277 Total Volume: 28,087,878 Total Value: $98,876,674 Advanced: 216 Declined: 306 Unchanged: 3,785 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.