Pure Trading Daily Market Summary April 17 2015 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDTL REAL ESTATE TR AAR.UN 189 5.200 5.150 5.170 -0.010 ADVANTAGE OIL & GAS LTD. AAV 65 7.410 7.220 7.410 +0.190 ABSOLUTE SOFTWARE CORP. ABT 23 9.780 9.510 9.630 -0.120 BARRICK GOLD CORPORATION ABX 7 15.700 15.600 15.600 +0.160 AIR CANADA AC 161 12.160 11.930 11.990 -0.160 ATCO LTD. CL.I NV ACO.X 7 46.310 46.170 46.170 -0.070 AUTOCANADA INC. ACQ 75 37.800 37.310 37.480 -0.210 ALARIS ROYALTY CORP AD 6 34.100 33.870 33.930 +0.330 AGNICO EAGLE MINES LIMITED AEM 29 37.430 36.870 36.970 +0.330 ARGENT ENERGY TRUST 6% 30JUN18 AET.DB 140 34.000 34.000 34.000 0.000 ARGENT ENERGY TRUST 6.5% 31DEC18 AET.DB.A 190 34.000 34.000 34.000 +0.250 AG GROWTH INTERNATIONAL INC. AFN 1 52.040 52.040 52.040 -0.270 AGF MANAGEMENT LTD. CL.B NV AGF.B 159 7.960 7.680 7.690 -0.290 ALAMOS GOLD INC. AGI 29 8.150 7.940 8.090 +0.230 AGT FOOD AND INGREDIENTS INC. AGT 7 28.270 27.940 28.270 +0.170 AGRIUM INC AGU 12 130.730 129.950 130.100 -0.740 ASTON HILL FINANCIAL INC AHF 125 0.800 0.780 0.800 +0.010 ALTUS GROUP LIMITED AIF 8 20.150 20.100 20.110 -0.010 AIMIA INC. AIM 59 13.700 13.480 13.560 +0.120 ALTAGAS LTD. ALA 39 42.050 41.030 41.870 +0.750 ALABAMA GRAPHITE CORP. ALP 200 0.290 0.270 0.285 +0.015 AUTOMODULAR CORPORATION AM 5 2.370 2.360 2.370 -0.010 AFRICA OIL CORP AOI 141 2.500 2.450 2.500 +0.020 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 21 41.190 40.320 41.190 +0.510 APHRIA INC. APH 5 1.150 1.150 1.150 -0.010 ALGONQUIN POWER & UTILITIES CORP. AQN 93 10.020 9.890 10.010 +0.090 ARGONAUT GOLD INC. AR 16 2.060 2.040 2.060 +0.040 AECON GROUP INC ARE 19 13.730 13.510 13.610 +0.350 ALTIMA RESOURCES LTD ARH 100 0.025 0.025 0.025 -0.005 ARCAN RESOURCES LTD ARN 90 0.050 0.050 0.050 0.000 AROWAY ENERGY INC. ARW 100 0.035 0.035 0.035 -0.015 ARC RESOURCES LTD. ARX 77 25.010 24.630 24.960 +0.080 ALACER GOLD CORP. ASR 182 2.850 2.730 2.730 -0.080 ASTUR GOLD CORP. AST 100 0.020 0.020 0.020 -0.010 ATS AUTOMATION ATA 20 13.710 13.570 13.630 -0.210 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 16 49.030 48.760 48.870 -0.540 ATHABASCA OIL CORPORATION ATH 288 2.420 2.360 2.370 -0.060 ATLANTIC POWER CORP. ATP 4 3.620 3.600 3.620 -0.010 AURICO GOLD INC. AUQ 69 4.380 4.220 4.280 +0.070 AVIGILON CORPORATION AVO 5 21.990 21.540 21.540 -0.630 ARTIS REIT S-G 5.75% 30JUN18 USD AX.DB.U 270 102.000 102.000 102.000 0.000 ARTIS REIT AX.UN 21 15.080 15.000 15.060 +0.100 AMAYA INC. AYA 12 27.490 27.050 27.390 +0.790 ALEXANDRIA MINERALS CORP AZX 150 0.045 0.045 0.045 0.000 BADGER DAYLIGHTING LTD. BAD 25 29.270 28.930 29.060 -0.640 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 6 70.220 69.950 70.150 -0.010 BROOKFIELD ASSET MGMT. CL A PR SER 28 BAM.PR.X 1 16.740 16.740 16.740 -2.050 BROOKFIELD ASSET MGMT A PR SER 30 BAM.PR.Z 1 23.710 23.710 23.710 -0.800 BALMORAL RESOURCES LTD. BAR 40 0.940 0.940 0.940 0.000 BLACKBERRY LIMITED BB 71 12.190 11.970 12.090 -0.060 BOMBARDIER INC. CL. A MV BBD.A 2 2.730 2.710 2.710 +0.070 BOMBARDIER INC. CL. B SV BBD.B 1559 2.700 2.650 2.670 -0.040 COTT CORP BCB 13 11.340 11.260 11.260 -0.380 BCE INC. BCE 12 54.010 53.190 53.970 -0.030 BLACK DIAMOND GROUP LIMITED BDI 9 15.900 15.710 15.710 -0.600 BIRD CONSTRUCTION INC. BDT 11 10.890 10.580 10.590 -0.210 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 112 61.130 60.000 61.010 +0.890 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 1 40.460 40.460 40.460 -0.290 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 46 36.600 35.900 36.280 +0.110 BROOKFIELD INFRASTRUCTURE LP A PR SER 1 BIP.PR.A 106 24.700 24.700 24.700 +0.200 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 4 54.180 54.150 54.150 -0.260 BIRCHCLIFF ENERGY LTD. BIR 85 8.080 7.870 8.040 +0.070 BERKWOOD RESOURCES LTD. BKR 250 0.020 0.020 0.020 -0.005 BNK PETROLEUM INC. BKX 20 0.610 0.610 0.610 +0.030 BALLARD POWER SYSTEMS INC BLD 1 2.800 2.800 2.800 -0.070 BORALEX INC. BLX 27 13.740 13.660 13.710 +0.100 BORALEX INC. 6.75% CV DEBS 30JUN17 BLX.DB 870 117.900 117.000 117.750 +0.900 BANK OF MONTREAL BMO 113 79.490 79.210 79.350 -0.310 BANK OF MONTREAL CL B PR SERIES 16 BMO.PR.M 1 25.200 25.200 25.200 0.000 BONTERRA ENERGY CORP. BNE 24 39.610 38.610 39.610 +0.500 BANKERS PETROLEUM LTD. BNK 786 3.620 3.470 3.510 -0.130 BONAVISTA ENERGY CORPORATION BNP 133 7.990 7.790 7.990 +0.100 BANK OF NOVA SCOTIA BNS 79 65.930 65.430 65.870 +0.170 BOSTON PIZZA ROYALTIES INCOME FUND BPF.UN 3 21.620 21.590 21.590 -0.240 BROOKFIELD OFFICE PPTS. INC. PR. SER. N BPO.PR.N 1 20.900 20.900 20.900 -0.920 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 5 30.060 29.830 30.060 +0.070 BROOKFIELD RENEW PWR PR EQTY CL A PR S1 BRF.PR.A 1 18.070 18.070 18.070 -3.980 BAYTEX ENERGY CORP. BTE 93 23.100 22.390 23.100 +0.470 BIOASIS TECHNOLOGIES INC BTI 1 1.250 1.250 1.250 -0.050 B2GOLD CORP. BTO 247 1.960 1.900 1.900 -0.040 BELLATRIX EXPLORATION LTD BXE 23 3.860 3.760 3.820 -0.040 CALLINAN ROYALTIES CORPORATION CAA 20 2.180 2.180 2.180 -0.010 CAE INC CAE 47 14.680 14.540 14.590 -0.160 CANAM GROUP INC. CAM 17 12.850 12.760 12.830 +0.180 CARA OPERATIONS LIMITED CAO 4 31.510 31.360 31.360 -0.240 CDN APARTMENT UN CAR.UN 236 29.430 29.270 29.420 +0.020 CASCADES INC CAS 24 7.140 7.080 7.110 -0.080 CALLIDUS CAPITAL CORPORATION CBL 6 15.770 15.470 15.770 -0.230 iSHARES 1-5 YEAR LADD CORP BND IN ETF CBO 117 19.690 19.690 19.690 -0.020 COGECO CABLE INC. SV CCA 1 68.640 68.640 68.640 -0.380 CCL INDUSTRIES INC. CL. B NV CCL.B 24 149.480 146.500 147.040 -1.660 CAMECO CORP CCO 59 19.720 19.600 19.670 -0.110 CATAMARAN CORPORATION CCT 7 72.610 72.380 72.530 -0.070 CANELSON DRILLING INC CDI 27 4.750 4.610 4.750 +0.220 COM DEV INTL CDV 18 5.170 5.030 5.030 -0.040 iSHARES S&P/TSX CDN DIV ARISTO IND ETF CDZ 4 26.860 26.860 26.860 +0.670 CENTRAL FUND OF CANADA LTD. CL.A NV CEF.A 10 14.560 14.540 14.550 +0.050 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 157 6.800 6.720 6.740 -0.060 CANACCORD GENUITY GROUP INC. CF 29 7.100 6.860 6.910 -0.250 CANFOR CORP CFP 93 24.140 23.690 24.120 -0.590 CALFRAC WELL SERVICES LTD. CFW 40 10.590 10.320 10.460 -0.080 CANFOR PULP PRODUCTS INC. CFX 12 14.970 14.500 14.710 -0.280 CENTERRA GOLD INC. CG 88 6.430 6.180 6.190 -0.140 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 51 2.260 2.130 2.180 -0.080 CINEPLEX INC. CGX 24 49.540 49.060 49.430 +0.430 CHEMTRADE LOGISTICS INCM FD 5.75%31DEC18 CHE.DB.A 120 113.250 113.000 113.000 +1.000 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 30 22.240 21.580 22.070 +0.630 CHOICE PROPERTIES REIT CHP.UN 3 11.410 11.400 11.410 +0.120 CHORUS AVIATION INC. CL B CHR.B 92 5.990 5.970 5.990 +0.010 CI FINANCIAL CORP. CIX 23 35.580 35.390 35.430 -0.410 CARDINAL ENERGY LTD. CJ 39 16.050 15.800 16.040 -0.020 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 40 17.810 17.510 17.590 +0.020 iSHARES 1-5 YEAR LADDERED GOV BD IN ETF CLF 5 19.410 19.410 19.410 -0.020 CELESTICA INC SV CLS 11 14.100 13.910 13.910 -0.360 CANADIAN IMPERIAL BANK OF COMMERCE CM 11 96.000 95.690 96.000 -0.050 CDN IMP BANK OF COM. CL. A PR. SER 29 CM.PR.G 14 24.980 24.980 24.980 0.000 COMPUTER MODELLING GROUP LTD CMG 10 13.040 12.950 12.980 -0.140 CANACOL ENERGY LTD CNE 108 3.650 3.520 3.570 +0.010 CONTINENTAL GOLD LIMITED CNL 202 1.900 1.840 1.890 +0.010 CDN NATURAL RES CNQ 229 41.190 40.360 41.130 +0.280 CANADIAN NATIONAL RAILWAY CO. CNR 188 81.350 80.300 81.230 +0.330 CORO MINING CORP. COP 30 0.030 0.030 0.030 0.000 CANADIAN OIL SANDS LIMITED COS 547 13.050 12.630 12.980 0.000 CANADIAN PACIFIC RAILWAY LIMITED CP 7 232.150 230.120 231.820 +2.410 iSHARES S&P/TSX CDN PREF SHARE IND ETF CPD 7 14.710 14.710 14.710 -0.050 CRESCENT POINT ENERGY CORP. CPG 71 32.580 31.950 32.360 -0.020 CIPHER PHARMACEUTICALS INC. CPH 1 13.840 13.840 13.840 -0.590 CAPITAL POWER CORPORATION CPX 31 24.600 24.460 24.550 -0.030 CEQUENCE ENERGY LTD. CQE 60 0.990 0.990 0.990 +0.020 CREW ENERGY INC CR 232 5.560 5.410 5.540 +0.040 CRH MEDICAL CORPORATION CRH 77 4.210 4.160 4.200 +0.030 CLAUDE RES CRJ 5 0.620 0.620 0.620 +0.010 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 26 13.520 13.500 13.500 +0.060 CARDIFF ENERGY CORP. CRS 100 0.065 0.065 0.065 +0.005 CAPSTONE MINING CORP. CS 1055 1.360 1.310 1.310 -0.040 CAPSTONE INFRASTRUCTURE CORP. CSE 100 3.460 3.450 3.450 0.000 CHARTWELL RETIREMENT RESIDENCES CSH.UN 49 12.370 12.270 12.350 +0.060 CONSTELLATION SOFTWARE INC. CSU 14 492.250 489.360 490.420 -5.650 CANADIAN TIRE CORPORATION CL. A NV CTC.A 42 132.380 131.600 131.920 -1.030 CYNAPSUS THERAPEUTICS INC. CTH 108 1.300 1.290 1.290 -0.110 CANADIAN UTILITIES LTD. CL.A NV CU 35 39.990 39.770 39.990 +0.340 COMINAR R E UN CUF.UN 35 19.640 19.540 19.630 -0.010 COPPER MINING CORPORATION CUM 358 1.120 1.100 1.120 +0.010 CANEXUS CORPORATION CUS 5776 1.920 1.750 1.900 +0.130 CANEXUS CORPORATION 6% 31DEC20 CUS.DB.C 20 76.000 76.000 76.000 +3.000 CANEXUS CORP. 6.5% 31DEC21 CUS.DB.D 20 77.500 77.500 77.500 +2.500 CENOVUS ENERGY INC. CVE 217 23.080 22.770 23.070 +0.160 CDN WESTERN BANK CWB 87 30.940 30.620 30.650 -0.130 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 350 30.370 29.200 30.190 +1.030 CONCORDIA HEALTHCARE CORP. CXR 6 93.000 92.650 92.730 -1.420 COUNSEL CORP CXS 10 2.480 2.480 2.480 -0.010 DREAM OFFICE REIT D.UN 130 28.430 28.010 28.430 +0.400 DUNDEE CORP. CL.A SV DC.A 7 11.600 11.300 11.360 -0.400 DOMINION DIAMOND CORPORATION DDC 19 22.700 22.520 22.550 -0.240 DELPHI ENERGY CORP. DEE 58 1.750 1.670 1.750 +0.010 DIVIDEND 15 SPLIT CORP PR A DF.PR.A 16 10.200 10.200 10.200 0.000 DETOUR GOLD CORP. DGC 86 12.080 11.680 11.730 -0.070 DH CORPORATION DH 6 42.020 41.830 41.880 -1.010 DHX MEDIA LTD. COMMON VOTING DHX.B 107 8.100 7.850 8.010 +0.130 DOREL INDUSTRIES INC. CL.B SV DII.B 1 34.860 34.860 34.860 -0.140 DREAM INDUSTRIAL REIT DIR.UN 25 9.020 8.990 9.020 -0.010 DIVERSIFIED ROYALTY CORP. DIV 21 2.790 2.790 2.790 +0.020 HORIZONS US DOLLAR CURRENCY ETF USD DLR.U 116 9.980 9.980 9.980 0.000 DENISON MINES CORP DML 1345 1.030 1.000 1.010 -0.010 DOLLARAMA INC. DOL 17 70.850 70.060 70.800 -0.200 BRP INC. DOO 4 25.910 25.910 25.910 -0.130 DUNDEE PRECIOUS METALS INC. DPM 14 3.020 2.950 2.950 -0.040 DREAM GLOBAL REIT DRG.UN 2707 10.270 10.140 10.140 -0.060 DREAM UNLIMITED CORP. DRM 11 9.460 9.390 9.440 -0.100 DIRTT ENVIRONMENTAL SOLUTIONS LTD. DRT 19 7.590 7.510 7.570 +0.050 DESCARTES SYS DSG 38 20.020 19.840 20.000 +0.190 DEETHREE EXPLORATION LTD. DTX 162 7.570 7.150 7.500 +0.070 ENCANA CORP. ECA 107 16.020 15.590 15.950 +0.160 ENERCARE INC. ECI 11 15.140 15.050 15.070 -0.010 ENDEAVOUR SILVER CORP. EDR 6 2.450 2.360 2.370 -0.010 SPECTRAL MEDICAL INC. EDT 10 1.010 1.010 1.010 -0.020 ELEMENT FINANCIAL CORPORATION EFN 72 17.790 17.410 17.490 -0.310 ENERFLEX LTD. EFX 13 16.550 16.300 16.470 +0.070 EAGLE ENERGY TRUST EGL.UN 18 3.060 3.040 3.060 +0.050 EASYHOME LTD. EH 2 21.410 21.380 21.380 -0.140 EXCHANGE INCOME CORPORATION EIF 17 22.200 21.830 22.000 +0.230 CANOE EIT INCOME FUND TRUST EIT.UN 55 12.380 12.340 12.370 -0.030 ELDORADO GOLD ELD 71 6.190 5.960 6.030 -0.080 EMERA INCORPORATED EMA 58 41.470 41.250 41.400 +0.030 EMPIRE COMPANY LTD. CL.A NV EMP.A 21 91.300 90.100 90.130 -1.400 ENBRIDGE INC ENB 14 64.510 64.190 64.510 +0.070 ENBRIDGE INC. PR SERIES N ENB.PR.N 14 19.950 19.760 19.950 -0.700 ENBRIDGE INC. PR SERIES P ENB.PR.P 1 19.520 19.520 19.520 +0.010 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 6 38.150 37.760 38.140 +0.830 EASTMAIN RES J ER 155 0.370 0.370 0.370 +0.025 ENERPLUS CORPORATION ERF 306 15.730 15.220 15.590 +0.100 ENSIGN ENERGY SERVICES INC. ESI 31 10.940 10.840 10.850 -0.080 ENGHOUSE SYSTEMS LTD. ESL 1 52.900 52.900 52.900 -0.080 ESSENTIAL ENERGY SERVICES LTD. ESN 91 1.150 1.130 1.130 -0.020 ESPIAL GROUP INC. ESP 33 4.090 4.030 4.090 -0.020 EXTENDICARE INC. EXE 102 7.870 7.640 7.640 -0.150 FIRM CAPITAL MTGT INV CORP 5% 31MAY22 FC.DB.E 230 98.000 97.500 97.500 0.000 FIRST CAPITAL REALTY INC. FCR 17 19.930 19.800 19.920 +0.160 FIRST CAPITAL REALTY INC. 4.95% 31MAR17 FCR.DB.H 70 101.130 101.130 101.130 0.000 FISSION URANIUM CORP. FCU 1062 1.150 1.130 1.140 -0.010 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 4 665.290 662.390 665.290 -0.510 FAIRFAX FINL HLDGS 5 YR PR SERIES M FFH.PR.M 107 24.000 24.000 24.000 -0.320 iSHARES CDN FIN MONTHLY INCOME ETF FIE 31 7.160 7.160 7.160 -0.010 FIRST QUANTUM J FM 490 16.010 15.370 15.560 -0.430 FRANCO-NEVADA CORPORATION FNV 40 60.540 59.570 60.130 +0.790 FALCO RESOURCES LTD. FPC 80 0.470 0.470 0.470 0.000 FIRST MAJESTIC SILVER CORP FR 46 6.380 6.180 6.180 -0.110 CANYON SERVICES GROUP INC. FRC 83 8.970 8.740 8.870 -0.110 FREEHOLD ROYALTIES LTD. FRU 27 18.180 17.910 18.180 +0.110 FIRSTSERVICE CORPORATION SV FSV 5 84.580 84.350 84.490 -0.040 FIERA CAPITAL CORPORATION FSZ 1 14.150 14.150 14.150 +0.460 FIRAN TECHNOLOGY GROUP CORP. FTG 2 1.900 1.870 1.870 +0.140 FINANCIAL 15 SPLIT CORP FTN 10 10.090 10.090 10.090 +0.100 FORTIS INC FTS 32 39.260 38.900 39.260 +0.280 FINNING INTL FTT 32 24.800 24.640 24.670 -0.090 FORTUNA SILVER MINES INC FVI 47 4.310 4.170 4.170 -0.090 GOLDCORP INC G 128 24.480 24.190 24.200 +0.080 GREAT CANADIAN GAMING CORP GC 3 23.760 23.670 23.760 +0.020 COLABOR GROUP INC. GCL 6 1.530 1.500 1.500 -0.150 GIBSON ENERGY INC. GEI 59 29.130 28.780 28.950 0.000 GOGOLD RESOURCES INC. GGD 10 1.510 1.510 1.510 0.000 CGI GROUP INC. CL.A SV GIB.A 103 55.580 54.830 55.180 -0.970 GILDAN ACTIVEWEAR INC. GIL 21 39.140 38.770 38.830 +0.050 GEOLOGIX EXPLORATIONS INC. GIX 20 0.030 0.030 0.030 0.000 GLENTEL INC GLN 5 25.400 25.400 25.400 -0.100 BSM TECHNOLGIES INC GPS 60 0.860 0.830 0.860 +0.010 GRENVILLE STRATEGIC ROYALTY CORP. GRC 500 0.800 0.800 0.800 -0.020 GRANITE REIT GRT.UN 16 43.800 43.540 43.540 -0.200 GLUSKIN SHEFF + ASSOCIATES INC. GS 1 27.490 27.490 27.490 +0.090 GRAN TIERRA ENERGY INC GTE 118 4.490 4.200 4.300 -0.260 KNIGHT THERAPEUTICS INC. GUD 99 8.390 8.140 8.330 +0.070 GUYANA GOLDFIELDS INC GUY 18 3.190 3.000 3.000 -0.180 GREAT WESTERN MINERALS GRP GWG 1630 0.010 0.005 0.010 0.000 GREAT-WEST LIFECO INC GWO 90 36.900 36.720 36.900 -0.100 GEAR ENERGY LTD GXE 1 2.430 2.430 2.430 +0.060 HUDSON S BAY COMPANY HBC 62 27.250 26.780 27.070 -0.290 HUDBAY MINERALS INC. HBM 63 10.560 10.330 10.560 +0.170 HOME CAPITAL GROUP INC. HCG 89 46.230 45.920 46.140 -0.170 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 10 4.370 4.370 4.370 -0.040 HORIZONS BETAPRO S&P/TSX CAP FINS BL ETF HFU 2 25.070 25.050 25.050 -0.320 HORIZON NORTH LOGISTICS HNL 36 3.190 3.080 3.150 -0.060 HORIZONS BETAPRO NYMEX NAT GAS BULL PLUS HNU 7 3.630 3.630 3.630 +0.280 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 916 9.730 9.300 9.560 -0.100 HORIZONS ACTIVE PERF SHARES ETF CL E UN HPR 12 9.240 9.240 9.240 -0.030 H & R REAL EST UN HR.UN 129 23.690 23.250 23.650 +0.430 HEROUX-DEVTEK HRX 2 10.070 10.070 10.070 0.000 HUSKY ENERGY INC. HSE 65 27.650 27.300 27.530 +0.080 HIGH ARCTIC ENERGY SERVICES HWO 1 3.930 3.930 3.930 +0.070 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 70 4.430 4.390 4.390 +0.020 HORIZONS S&P/TSX 60 INDEX ETF HXT 45 28.780 28.680 28.780 +0.040 ITHACA ENERGY INC IAE 260 0.950 0.920 0.930 -0.040 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 14 44.280 43.760 44.280 -0.140 ICO THERAPEUTICS INC ICO 170 0.045 0.045 0.045 +0.010 INTACT FINANCIAL CORPORATION IFC 46 93.880 93.260 93.860 +0.640 INTERFOR CORPORATION IFP 47 17.250 17.030 17.150 -0.420 IGM FINANCIAL INC. IGM 12 45.640 45.020 45.050 -0.600 IMPERIAL METALS CORP. III 3 13.140 13.130 13.140 +0.230 IAMGOLD CORP IMG 34 2.640 2.560 2.600 0.000 IMPERIAL OIL IMO 31 54.560 54.020 54.490 -0.210 IONA ENERGY INC. INA 20 0.075 0.075 0.075 -0.015 INNERGEX RENEWABLE ENERGY INC. INE 5 11.300 11.270 11.300 +0.050 INNVEST REIT TRUST UNIT INN.UN 17 5.830 5.730 5.740 0.000 INOVALIS REIT INO.UN 2 9.240 9.240 9.240 +0.090 INTER PIPELINE LTD. IPL 10 31.180 31.070 31.140 -0.120 THE INTERTAIN GROUP LIMITED IT 30 15.990 15.600 15.880 +0.200 INTERTAPE POLYMER ITP 9 17.530 17.310 17.350 0.000 JUST ENERGY GROUP INC. JE 6 6.100 6.060 6.070 -0.120 KINROSS GOLD CORP K 127 2.820 2.760 2.790 +0.010 KICKING HORSE ENERGY INC. KCK 42 3.250 3.170 3.200 0.000 KLONDEX MINES LTD. KDX 18 3.060 3.000 3.040 +0.040 KELT EXPLORATION LTD. KEL 70 9.160 8.970 9.040 +0.010 KEYERA CORP. KEY 47 45.860 44.560 45.470 +1.120 KIRKLAND LAKE GOLD INC. KGI 28 6.120 5.970 5.980 -0.030 STELLAR BIOTECHNOLOGIES INC. KLH 14 1.020 1.010 1.010 -0.050 KILLAM PROPERTIES INC. KMP 19 11.000 10.890 11.000 -0.020 KLONDIKE SILVER CORP KS 300 0.020 0.020 0.020 -0.005 LOBLAW COMPANIES LIMITED L 54 63.270 62.660 62.990 -0.320 LOBLAWS COMPANIES LTD 2ND PREF Series A L.PR.A 14 25.220 25.220 25.220 0.000 LATIN AMERICAN MINERALS INC LAT 100 0.030 0.030 0.030 -0.040 LAURENTIAN BANK LB 11 48.400 48.080 48.120 +0.070 LEGACY OIL AND GAS INC. LEG 4756 2.640 2.470 2.560 -0.060 LABRADOR IRON ORE ROYALTY CORPORATION LIF 48 11.900 11.760 11.790 -0.210 LIQUOR STORES N.A. LTD. LIQ 9 14.810 14.730 14.810 0.000 LAKELAND RESOURCES INC. LK 490 0.055 0.050 0.055 +0.005 LINGO MEDIA CORP LM 1275 LINAMAR CORP LNR 42 76.060 75.220 75.820 -0.720 LOYALIST GROUP LIMITED LOY 75 0.540 0.540 0.540 -0.010 LAKE SHORE GOLD CORP. LSG 6039 1.150 1.130 1.130 0.000 LIGHTSTREAM RESOURCES LTD. LTS 626 1.380 1.310 1.330 -0.060 LUCARA DIAMOND CORP LUC 316 1.860 1.840 1.840 -0.020 LUNDIN GOLD INC. LUG 1 3.610 3.610 3.610 -0.110 LUNDIN MINING CORP. LUN 479 5.040 4.960 5.010 -0.090 LEVON RES LTD LVN 45 0.455 0.430 0.455 -0.035 LEISUREWORLD SENIOR CARE CORP LW 1 16.000 16.000 16.000 +0.150 LEUCROTTA EXPLORATION INC. LXE 526 1.140 1.040 1.140 +0.080 MAG SILVER CORP. MAG 4 7.190 7.090 7.130 -0.030 MBAC FERTILIZER CORP. MBC 205 0.100 0.095 0.095 -0.005 MOBIO TECHNOLOGIES INC. MBO 280 0.020 0.020 0.020 0.000 MANITOBA TELECOM MBT 34 26.110 26.000 26.060 -0.170 MCCOY GLOBAL INC. MCB 4 4.200 4.200 4.200 0.000 MACDONALD DETTWILER MDA 4 97.660 97.290 97.660 0.000 MAJOR DRILLING GRP MDI 18 6.840 6.750 6.750 -0.150 MONETA PORCUPINE J ME 130 0.055 0.055 0.055 +0.005 MEG ENERGY CORP. MEG 33 24.630 24.120 24.580 -0.310 MAINSTREET EQ J MEQ 1 36.390 36.390 36.390 -0.610 MANULIFE FIN MFC 100 22.020 21.890 22.000 -0.060 MAPLE LEAF FOODS MFI 14 23.070 22.740 22.870 -0.300 MAGNA INTERNATIONAL INC. COMMON MG 2 65.540 65.330 65.540 -0.960 MEGA URANIUM LTD. MGA 290 0.075 0.070 0.070 -0.005 GENWORTH MI CANADA INC. MIC 19 32.800 32.500 32.800 -0.800 MEDMIRA INC MIR 10 0.045 0.045 0.045 +0.005 MAKENA RESOURCES INC. MKN 120 0.035 0.035 0.035 -0.005 MARLIN GOLD MINING LTD MLN 5 0.660 0.660 0.660 -0.040 MOOD MEDIA CORPORATION MM 5 0.720 0.720 0.720 +0.020 MANDALAY RESOURCES CORP MND 15 0.860 0.860 0.860 -0.020 MITEL NETWORKS CORPORATION MNW 265 11.630 11.480 11.480 -0.260 NORTHWEST INTER HEALTHCARE PROPE REIT MOB.UN 15 1.890 1.890 1.890 0.000 MOUNTAIN PROV J MPV 23 4.990 4.820 4.990 +0.180 MARTINREA INTERNATIONAL INC. MRE 45 12.330 12.240 12.310 -0.200 MORGUARD N.A. RESIDENTIAL REIT MRG.UN 7 10.600 10.600 10.600 -0.050 MORGUARD UN MRT.UN 1 17.240 17.240 17.240 0.000 METRO INC. MRU 40 36.420 35.950 36.150 -0.490 MORNEAU SHEPELL INC. MSI 3 17.690 17.590 17.590 -0.030 MORNEAU SHEPELL INC. 5.75% 31MAR17 MSI.DB 50 118.500 118.250 118.250 +1.250 MERUS LABS INTERNATIONAL INC. MSL 38 2.920 2.860 2.860 -0.090 MILESTONE APARTMENTS REIT MST.UN 3 14.580 14.450 14.580 +0.190 MULLEN GROUP LTD. MTL 16 22.970 22.640 22.770 +0.020 METANOR RESOURCES INC MTO 120 0.045 0.040 0.040 -0.005 MTY FOOD GROUP INC MTY 2 34.200 34.030 34.200 -0.180 MADALENA ENERGY INC. MVN 350 0.385 0.380 0.385 +0.035 METHANEX CORP MX 20 68.770 67.400 67.970 -0.830 NATIONAL BANK OF CANADA NA 65 49.260 48.670 48.870 -0.040 NEWALTA CORPORATION NAL 11 16.250 16.200 16.200 -0.010 NIOCORP DEVELOPMENTS LTD. NB 261 1.100 1.050 1.050 +0.010 NORBORD INC. NBD 170 23.710 22.710 23.510 -0.300 NORTHERN BLIZZARD RES. INC. NBZ 12 9.080 8.940 9.000 +0.210 NORTHERN DYNASTY MINERALS LTD. NDM 25 0.450 0.450 0.450 -0.020 NEW FLYER INDUSTIRES INC. NFI 6 14.540 14.410 14.440 +0.070 NOVAGOLD RES INC. NG 14 4.500 4.420 4.500 +0.100 NEW GOLD INC. NGD 47 4.360 4.280 4.330 +0.050 NOBILIS HEALTH CORP. NHC 143 9.640 8.990 9.480 +0.180 NORANDA INCOME FUND NIF.UN 20 2.810 2.790 2.810 -0.010 NIKO RES NKO 5 0.420 0.420 0.420 +0.010 NEULION INC. NLN 62 1.140 1.120 1.140 -0.030 NORTH AMERICAN ENERGY PARTNERS INC. NOA 1 3.680 3.680 3.680 -0.080 VANC PHARMACEUTICALS INC. NPH 60 0.510 0.510 0.510 -0.010 NORTHLAND POWER INC. NPI 24 17.750 17.700 17.730 +0.110 NORTHLAND POWER INC. 4.75% 30JUN20 NPI.DB.C 940 102.890 102.750 102.750 -0.100 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 25 25.470 25.120 25.470 +0.250 NEVSUN RES J NSU 2 4.460 4.460 4.460 +0.040 NUVISTA ENERGY LTD. NVA 96 8.650 8.540 8.640 +0.100 THE NORTH WEST COMPANY INC. NWC 2 25.150 25.050 25.150 -0.080 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 26 9.230 9.160 9.230 +0.010 ONEX CORPORATION SV OCX 14 72.170 71.730 72.170 -0.220 OCEANAGOLD CORP. OGC 119 2.330 2.230 2.250 -0.080 OSISKO GOLD ROYALTIES LTD. OR 287 18.620 17.130 18.030 +0.940 OPEN TEXT CORP OTC 35 70.460 69.920 70.040 -1.010 PRIMERO MINING CORP. P 13 4.230 4.140 4.140 -0.040 PAN AMERICAN J PAA 43 11.580 11.340 11.340 -0.190 PREMIUM BRANDS HOLDINGS CORP PBH 4 30.140 30.070 30.070 +0.060 PREMIUM BRANDS HLDGS XORP 5% 30APR20 PBH.DB.D 3150 100.650 100.450 100.590 0.000 PROPHECY DEVELOPMENT CORP. PCY 770 0.045 0.045 0.045 -0.005 PRECISION DRILLING CORPORATION PD 252 8.750 8.490 8.610 -0.030 N A PALLADIUM PDL 4960 0.070 0.060 0.060 -0.010 PALADIN RESOURCES LTD. PDN 40 0.340 0.340 0.340 -0.015 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 91 37.230 36.450 37.030 +0.400 PREMIER GOLD MINES LTD. PG 6 2.540 2.500 2.500 -0.010 PENGROWTH ENERGY CORPORATION PGF 90 4.210 4.100 4.200 +0.060 PENGROWTH ENGY CORP. 6.25% 31MAR17 PGF.DB.B 10 97.000 97.000 97.000 -0.500 PATIENT HOME MONITORING CORP. PHM 1068 1.910 1.830 1.910 +0.090 PHX ENERGY SERVICES CORP. PHX 13 7.900 7.900 7.900 0.000 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 38 27.090 25.500 25.600 -1.950 PARKLAND FUEL CORPORATION PKI 7 26.530 26.410 26.500 -0.050 PROMETIC LIFE SCIENCES INC. PLI 241 2.660 2.570 2.630 -0.060 PLAZA RETAIL REIT PLZ.UN 7 4.530 4.530 4.530 +0.110 PRISM MEDICAL LTD. PM 3 11.090 11.090 11.090 +0.090 PETROMANAS ENERGY INC. PMI 1130 0.060 0.060 0.060 0.000 PERPETUAL ENERGY INC. PMT 1 1.100 1.100 1.100 -0.030 PINECLIFF ENERGY INC. PNE 211 1.550 1.510 1.530 +0.010 POTASH CORPORATION OF SASKATCHEWAN INC POT 48 40.230 39.980 39.990 -0.370 PARAMOUNT RESOURCES LTD. POU 30 37.080 36.420 37.060 +0.400 POWER CORPORATION OF CANADA SV POW 16 33.680 33.460 33.510 -0.200 POWER CORP A PR POW.PR.A 4 25.350 25.350 25.350 -0.010 PASSPORT POTASH INC PPI 100 0.015 0.015 0.015 0.000 PEMBINA PIPELINE CORPORATION PPL 24 42.250 41.660 42.200 +0.090 PAINTED PONY PETROLEUM LTD. PPY 39 7.380 7.150 7.250 -0.170 PACIFIC RUBIALES ENERGY CORP PRE 3300 3.950 3.510 3.840 +0.070 PERSEUS MINING LIMITED PRU 5 0.280 0.280 0.280 -0.015 PURPOSE HIGH INTEREST SAVINGS ETF PSA 1 50.030 50.030 50.030 +0.010 PERFORMANCE SPORTS GROUP LTD PSG 31 25.000 24.380 24.760 +0.410 PASON SYSTEMS INC. PSI 8 22.730 22.520 22.650 -0.060 PRAIRIESKY ROYALTY LTD. PSK 68 33.210 32.790 32.990 -0.210 PETROAMERICA OIL CORP. PTA 635 0.115 0.115 0.115 -0.010 POET TECHNOLOGIES INC. PTK 9 1.620 1.600 1.600 +0.090 PRETIUM RESOURCES INC. PVG 7 7.350 7.200 7.200 -0.180 POWER FINANCIAL CORP. PWF 8 37.490 37.350 37.350 -0.360 POWER FINANCIAL CORP SERIES L PFD PWF.PR.L 650 24.940 24.940 24.940 -0.500 POWER FINANCIAL CORP. 5.5% PR SER R PWF.PR.R 12 26.400 26.400 26.400 -0.090 PENN WEST PETROLEUM LTD. PWT 515 3.070 2.930 2.970 -0.070 PAREX RESOURCES INC. PXT 1349 9.180 8.910 9.130 -0.070 BLACKPEARL RESOURCES INC. PXX 8 1.210 1.180 1.180 -0.040 QUEBECOR INC. CL.B SV QBR.B 63 33.930 33.550 33.740 +0.170 QHR CORPORATION QHR 22 1.410 1.410 1.410 0.000 QUIZAM MEDIA CORP QQ 250 0.040 0.040 0.040 0.000 QUESTOR TECHNOLOGY INC. QST 3 2.190 2.170 2.190 -0.210 ROMARCO MINERALS INC. R 125 0.475 0.470 0.470 +0.005 RITCHIE BROS AUCTIONEERS INC. RBA 6 30.630 30.590 30.590 -0.440 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 74 41.950 40.740 41.550 -0.320 ROCK ENERGY INC. RE 4 3.380 3.360 3.380 +0.030 CDN REAL ESTATE UN REF.UN 22 46.640 46.350 46.500 +0.190 RIOCAN REIT PR SERIES A REI.PR.A 8 20.000 20.000 20.000 0.000 RIOCAN REAL EST UN REI.UN 155 29.440 28.780 29.430 +0.530 REITMANS CANADA LTD. CL.A NV RET.A 10 7.250 7.070 7.140 +0.080 RICHMONT MINES RIC 3 3.800 3.690 3.690 -0.090 REDKNEE SOLUTIONS INC. RKN 55 4.560 4.400 4.450 -0.200 REGAL LIFESTYLE COMMUNITIES INC. RLC 6 9.660 9.600 9.660 +0.040 RETROCOM REIT RMM.UN 389 3.940 3.890 3.920 -0.010 RMP ENERGY INC. RMP 131 3.630 3.490 3.500 +0.010 RUBICON MINERALS CORP. RMX 225 1.410 1.360 1.370 +0.040 TRANSALTA RENEWABLES INC. RNW 348 12.570 12.470 12.470 -0.040 TRANSALTA RENEWABLES INC. SUBS RCPTS RNW.R 147 12.500 12.430 12.440 +0.040 RONA INC. RON 18 16.190 16.070 16.130 -0.060 ROGUE RESOURCES INC. RRS 30 0.035 0.035 0.035 +0.010 RAGING RIVER EXPLORATION INC. RRX 217 9.280 9.060 9.170 -0.010 ROGERS SUGAR INC. RSI 13 4.570 4.560 4.570 +0.010 RTG MINING INC. RTG 546 0.570 0.570 0.570 -0.380 RUSSEL METALS RUS 28 27.620 27.380 27.390 -0.330 RESVERLOGIX CORP. RVX 61 2.540 1.930 2.540 +0.220 ROYAL BANK OF CANADA RY 52 80.800 80.570 80.670 -0.460 ROYAL BANK OF CDA PR SERIES BD RY.PR.J 9 24.940 24.910 24.930 -0.070 SHERRITT INTL RV S 1060 2.180 2.110 2.120 -0.040 SAPUTO INC. SAP 49 35.740 35.400 35.540 -0.240 SHAWCOR LTD SCL 1 39.850 39.850 39.850 -0.110 SPROTT RESOURCE CORP SCP 3 1.050 1.050 1.050 -0.020 SEA DRAGON ENERGY INC. SDX 150 0.025 0.025 0.025 0.000 SEABRIDGE GOLD INC. SEA 1 7.750 7.750 7.750 +0.050 SECURE ENERGY SERVICES INC. SES 52 17.390 17.130 17.330 -0.050 SURGE ENERGY INC. SGY 864 3.910 3.710 3.770 -0.100 SPROTT INC SII 5 2.630 2.600 2.610 -0.010 SENSIO TECHNOLOGIES INC SIO 5 0.230 0.230 0.230 +0.020 STELLA JONES INC SJ 13 39.860 39.070 39.500 -0.380 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 37 27.430 27.110 27.420 +0.090 SHAW COMMUNICATIONS INC. CL 2 PR SER A SJR.PR.A 6 16.090 16.060 16.060 -1.570 SUN LIFE FINANCIAL INC. SLF 24 39.460 39.180 39.180 -0.590 SUN LIFE FINANCIAL INC. SER. 8R SLF.PR.G 6 16.150 16.150 16.150 -0.120 SILVER WHEATON CORP. SLW 28 24.200 23.830 23.830 +0.400 SEMAFO J SMF 128 3.790 3.690 3.690 -0.030 SNC-LAVALIN SV SNC 42 43.760 43.200 43.550 +0.010 STUART OLSON INC. SOX 2 5.600 5.570 5.600 -0.060 SUPERIOR PLUS CORP. SPB 30 14.620 14.540 14.590 -0.080 SPARTAN ENERGY CORP. SPE 3848 3.400 3.270 3.370 +0.020 SCORPIO MINING CORP. SPM 10 0.185 0.185 0.185 +0.005 SANDSTORM GOLD LTD. SSL 9 4.440 4.330 4.440 +0.090 SILVER STANDARD RES INC. SSO 29 6.670 6.560 6.560 +0.180 STUDENT TRANSPORTATION INC. COMMON STB 33 6.890 6.850 6.870 -0.010 STANTEC INC STN 29 31.890 31.660 31.840 +0.070 SUNCOR ENERGY INC. SU 269 40.160 39.830 40.120 +0.030 SANDVINE CORPORATION SVC 202 4.130 4.080 4.120 +0.020 SILVERCREST MINES INC SVL 27 1.310 1.300 1.300 +0.050 SILVERCORP METALS INC. SVM 2 1.480 1.480 1.480 -0.020 SAVANNA ENERGY SERVICES CORP SVY 105 2.450 2.090 2.220 +0.140 TELUS CORPORATION T 42 42.160 41.790 42.140 +0.270 TRANSALTA CORPORATION TA 39 12.150 12.000 12.150 +0.100 TWIN BUTTE ENERGY LTD. TBE 40 0.760 0.760 0.760 +0.010 TECK RESOURCES LTD. CL.B SV TCK.B 182 16.630 16.420 16.470 -0.280 TRANSCONTINENTAL INC. CL A SV TCL.A 41 17.690 17.500 17.610 +0.070 THOMPSON CREEK METALS COMPANY TCM 17 1.570 1.520 1.570 -0.050 TRICON CAPITAL GROUP INC. TCN 73 11.860 11.710 11.800 +0.050 TRICAN WELL TCW 98 5.050 4.890 5.030 +0.030 TORONTO-DOMINION BANK TD 211 55.800 55.580 55.760 -0.240 TD BANK 5 YR RESET PR SER 3 TD.PF.B 11 23.890 23.560 23.560 -0.910 TD BANK CLASS A PR SER R TD.PR.R 36 25.480 25.480 25.480 0.000 TORONTO-DOMINION BK 5 YR PR SER Y TD.PR.Y 1 25.280 25.280 25.280 -0.220 TYHEE GOLD CORP. TDC 60 0.030 0.030 0.030 -0.005 TRINIDAD DRILLING LTD. TDG 72 5.330 5.170 5.320 +0.090 TRILOGY ENERGY CORP. TET 132 8.680 8.190 8.630 +0.420 TRANSFORCE INC. TFI 40 29.590 29.160 29.190 -0.270 TRANSGLOBE J TGL 26 5.320 5.200 5.250 -0.130 THERATECHNOLOGIES TH 171 1.220 1.160 1.220 +0.060 TAHOE RESOURCES INC. THO 44 14.200 13.810 14.050 +0.220 TOROMONT IND TIH 19 33.700 33.530 33.700 +0.090 TERRA FIRMA CAPITAL CORP TII 5 0.960 0.960 0.960 +0.060 TALISMAN ENERGY INC. TLM 37 9.630 9.580 9.600 +0.020 TIMBERCREEK MORTGAGE INVEST TMC 6 8.140 8.110 8.140 +0.050 TITAN MEDICAL INC TMD 20 1.710 1.710 1.710 -0.100 TEMEX RESOURCES CORP TME 50 0.045 0.045 0.045 +0.005 TORC OIL & GAS LTD. TOG 62 11.100 10.660 10.960 -0.080 TOTAL ENERGY SERVICES INC. TOT 2 14.410 14.400 14.410 +0.230 TOURMALINE OIL CORP. TOU 22 42.780 41.820 42.530 -0.150 THOMSON REUTERS CORP. TRI 79 50.430 50.220 50.360 -0.380 TRANSCANADA CORPORATION TRP 53 56.540 55.580 56.390 +0.540 TRANSCANADA CORP. PR. SER. 5 TRP.PR.C 5 15.500 15.500 15.500 -1.140 TRANSCANADA CORP 1ST PR SERIES 11 TRP.PR.G 12 TURQUOISE HILL RESOURCES LTD. TRQ 21 4.950 4.840 4.950 +0.020 TRIBUTE PHARMACEUTICALS CANADA INC. TRX 85 1.050 1.000 1.030 +0.020 TRANSAT A.T. INC. CLASS B TRZ.B 12 6.080 6.060 6.070 +0.060 TREVALI MINING CORPORATION TV 72 1.100 1.090 1.090 -0.020 TAMARACK VALLEY ENERGY LTD. TVE 19 4.760 4.470 4.580 +0.090 TOREX GOLD RESOURCES INC. TXG 2014 1.080 1.030 1.040 -0.030 URANIUM PARTICIPATION CORP. U 4 5.460 5.400 5.400 -0.100 UEX CORP UEX 70 0.275 0.270 0.275 0.000 DOMTAR CORPORATION UFS 2 53.970 53.700 53.970 +0.530 UNI SELECT INC UNS 6 44.770 44.250 44.500 0.000 URTHECAST CORP. UR 17 2.480 2.360 2.480 +0.100 VERMILION ENERGY INC. VET 3 58.900 58.740 58.800 +0.140 VOGOGO INC. VGO 22 3.390 3.290 3.390 -0.030 SOMEDIA NETWORKS INC. VID 5 0.360 0.360 0.360 -0.170 SEVEN GENERATIONS ENERGY LTD. VII 98 19.000 18.380 19.000 +0.600 VELAN INC. SV VLN 1 18.650 18.650 18.650 -0.850 5N PLUS INC. VNP 4 2.090 2.070 2.070 0.000 VENTRIPOINT DIAGNOSTICS LTD. VPT 100 0.060 0.060 0.060 0.000 VERSAPAY CORPORATION VPY 2835 1.400 1.400 1.400 -0.200 VANADIUMCORP RESOURCE INC VRB 200 0.040 0.040 0.040 +0.005 VALEANT PHARMACEUTICALS INTL INC. VRX 86 251.780 248.620 250.990 -0.910 VERESEN INC. VSN 61 18.220 18.020 18.210 +0.160 WHITECAP RESOURCES INC. WCP 19 15.240 14.990 15.240 +0.030 WHITE RESOURCES INC. SUBS RECEIPTS WCP.R 1 15.200 15.200 15.200 +0.400 WESDOME GOLD MINES LTD. WDO 14 1.170 1.170 1.170 -0.020 THE WESTAIM CORPORATION WED 17 3.500 3.500 3.500 +0.050 WESTERN FOREST PRODUCTS INC. WEF 1314 1.950 1.880 1.900 -0.050 WESTERNONE INC. WEQ 11 1.290 1.260 1.260 +0.090 WEST FRASER TIMBER WFT 72 61.560 60.050 60.770 -1.410 WI-LAN INC WIN 146 3.060 2.980 3.050 +0.050 WESTJET AIRLINES LTD. WJA 3 27.230 27.090 27.090 -0.010 WAJAX CORP WJX 1 26.000 26.000 26.000 -0.530 WESTKAM GOLD CORP. WKG 50 0.030 0.030 0.030 0.000 GEORGE WESTON LIMITED WN 20 103.890 102.810 103.890 -0.210 WESTPORT INNOV WPT 3 5.680 5.680 5.680 -0.170 WESTERN ENERGY SVCS CORP WRG 1 7.080 7.080 7.080 -0.060 WSP GLOBAL INC. WSP 82 43.200 42.800 43.170 -0.330 WESTSHORE TERMINALS INVESTMENT CORP. WTE 4 32.290 32.140 32.260 -0.110 TMX GROUP LIMITED X 2 53.520 53.470 53.520 +1.050 iSHARES CANADIAN CORPORATE BD INDEX ETF XCB 9 21.960 21.960 21.960 -0.070 iSHARES S&P/TSX CAPPED ENERGY INDEX ETF XEG 1074 15.250 14.980 15.210 -0.070 iSHARES S&P/TSX CAPPED FINANCIALS INDEX XFN 177 31.790 31.740 31.780 -0.070 iSHARES FLOATING RATE INDEX ETF XFR 29 20.150 20.150 20.150 +0.010 iSHARES S&P/TSX GLOBAL GOLD INDEX ETF XGD 37 10.400 10.400 10.400 +0.150 iSHARES CORE S&P/TSX CAPPED COMP IND ETF XIC 28 24.310 24.270 24.270 -0.060 iSHARES S&P/TSX 60 INDEX ETF XIU 1123 22.550 22.470 22.550 -0.030 iSHARES S&P/TSX CAPPED MATS INDEX ETF XMA 25 12.460 12.420 12.420 -0.050 iSHARES S&P/TSX N AM PR STOCK INDEX ETF XPF 15 19.000 19.000 19.000 -0.360 iSHARES CANADIAN REAL RETURN BOND INDEX XRB 1 26.120 26.120 26.120 +0.170 iSHARES S&P/TSX CAPPED REIT INDEX ETF XRE 40 17.260 17.260 17.260 +0.160 iSHARES CDN SHORT TERM BOND INDEX ETF XSB 27 28.850 28.840 28.850 -0.040 iSHARES CORE CDN SH TM CORP+MAPLE BD IND XSH 29 20.030 20.020 20.030 0.000 iSHARES SHORT TERM STRATEGIC FIXED INCM XSI 10 20.260 20.260 20.260 -0.040 SIRIUS XM CANADA HOLDINGS INC. SV XSR 4 6.050 6.040 6.040 +0.010 YANGARRA RESOURCES LTD. YGR 185 1.810 1.780 1.780 -0.050 YOHO RESOURCES INC. YO 10 0.850 0.850 0.850 -0.270 YAMANA GOLD INC YRI 171 4.990 4.870 4.910 +0.020 ZCL COMPOSITES ZCL 3 7.320 7.150 7.320 -0.070 BMO S&P/TSX CAPPED COMPOSITE INDEX ETF ZCN 6 20.740 20.710 20.740 -0.040 BMO SHORT CORPORATE BOND INDEX ETF ZCS 39 14.890 14.880 14.890 +0.010 BMO CANADIAN DIVIDEND ETF ZDV 24 17.640 17.610 17.640 -0.020 BMO S&P/TSX EQUAL WEIGHT BANKS INDEX ETF ZEB 22 23.260 23.150 23.240 -0.050 Trades: 19,496 Total Volume: 9,522,092 Total Value: $64,619,078 Advanced: 216 Declined: 290 Unchanged: 3,803 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.