Pure Trading Daily Market Summary April 22 2015 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDTL REAL ESTATE TR AAR.UN 637 5.100 5.000 5.040 -0.100 ADVANTAGE OIL & GAS LTD. AAV 21 7.500 7.270 7.310 -0.130 AZINCOURT URANIUM INC. AAZ 310 0.050 0.045 0.050 0.000 BARRICK GOLD CORPORATION ABX 102 15.660 15.090 15.130 -0.620 AIR CANADA AC 43 12.110 12.010 12.030 -0.050 AMICA MATURE ACC 3 7.460 7.460 7.460 +0.060 ATCO LTD. CL.I NV ACO.X 12 46.660 46.100 46.380 -0.180 AUTOCANADA INC. ACQ 61 39.410 38.950 39.140 -0.320 ALARIS ROYALTY CORP AD 11 34.630 33.600 34.510 +0.350 AGNICO EAGLE MINES LIMITED AEM 27 37.180 35.450 35.580 -1.810 ARGENT ENERGY TRUST 6.5% 31DEC18 AET.DB.A 60 34.000 34.000 34.000 0.000 AG GROWTH INTERNATIONAL INC. AFN 1 52.330 52.330 52.330 +0.370 AGF MANAGEMENT LTD. CL.B NV AGF.B 15 7.790 7.680 7.680 -0.070 ALAMOS GOLD INC. AGI 6 8.240 8.200 8.240 -0.510 AGT FOOD AND INGREDIENTS INC. AGT 1 27.640 27.640 27.640 -0.220 AGRIUM INC AGU 12 127.970 126.150 127.800 -0.640 ATRIUM MORTGAGE INVESTMENT CORPORATION AI 6 12.550 12.550 12.550 +0.050 ALTUS GROUP LIMITED AIF 5 20.160 20.050 20.050 -0.070 AIMIA INC. AIM 161 13.400 13.140 13.180 -0.180 ASANKO GOLD INC. AKG 33 1.800 1.780 1.780 -0.050 ALTAGAS LTD. ALA 3 41.960 41.800 41.870 +0.230 ALTIUS MINERALS CORP. ALS 10 12.770 12.740 12.740 +0.010 AUTOMODULAR CORPORATION AM 26 2.350 2.340 2.340 -0.030 ALMADEN MINERALS LTD. AMM 1 1.010 1.010 1.010 -0.020 ANACONDA MINING INC ANX 160 0.050 0.050 0.050 0.000 AFRICA OIL CORP AOI 149 2.470 2.380 2.390 -0.140 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 37 40.890 40.090 40.360 -0.390 ALGONQUIN POWER & UTILITIES CORP. AQN 48 10.030 9.960 10.010 +0.010 ARGONAUT GOLD INC. AR 328 2.050 1.970 1.970 -0.050 ARIAN RESOURCES CORP. ARC 100 0.025 0.025 0.025 0.000 AECON GROUP INC ARE 25 13.150 12.810 13.150 +0.270 ARCAN RESOURCES LTD ARN 5220 0.105 0.100 0.105 +0.050 ARC RESOURCES LTD. ARX 136 24.820 24.150 24.660 -0.100 ALACER GOLD CORP. ASR 102 2.790 2.630 2.630 -0.180 ATS AUTOMATION ATA 9 13.480 13.350 13.420 -0.070 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 140 48.500 48.190 48.350 +0.130 ATHABASCA OIL CORPORATION ATH 748 2.240 2.170 2.190 -0.020 ATLANTIC POWER CORP. ATP 8 3.650 3.600 3.600 -0.040 AURICO GOLD INC. AUQ 213 4.400 4.210 4.270 -0.210 AVIGILON CORPORATION AVO 11 21.380 20.710 21.380 +0.010 ARTIS REIT S-G 5.75% 30JUN18 USD AX.DB.U 1460 102.010 102.010 102.010 +0.010 ARTIS REIT AX.UN 54 15.030 14.920 14.950 -0.020 AMAYA INC. AYA 24 27.370 27.060 27.370 -0.130 ATLANTIC POWER PR EQUITY PR SER 1 AZP.PR.A 2 13.500 13.500 13.500 0.000 BADGER DAYLIGHTING LTD. BAD 34 28.020 27.130 27.750 -0.210 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 45 68.180 67.900 67.930 -0.120 BROOKFIELD ASSET MGMT A PR SER 30 BAM.PR.Z 4 23.310 23.310 23.310 -0.400 BLACKBERRY LIMITED BB 14 12.190 12.020 12.120 -0.200 BOMBARDIER INC. CL. B SV BBD.B 2286 2.660 2.530 2.540 -0.120 COTT CORP BCB 8 11.180 11.070 11.150 -0.090 BCE INC. BCE 57 54.420 54.100 54.420 +0.140 BCE INC. 1ST PR SERIES AM BCE.PR.M 21 17.600 17.600 17.600 -0.450 BLACK DIAMOND GROUP LIMITED BDI 41 15.850 15.480 15.640 -0.360 BIRD CONSTRUCTION INC. BDT 6 10.500 10.220 10.460 -0.020 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 66 62.180 60.970 61.490 +0.730 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 1 40.200 40.200 40.200 -0.340 BROOKFIELD GLOBAL INFRASTR SEC INCOME FD BGI.UN 1 9.220 9.220 9.220 -0.030 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 133 35.410 34.940 35.150 -0.110 BIRCHCLIFF ENERGY LTD. BIR 38 8.030 7.780 7.840 -0.020 BORALEX INC. BLX 2 13.910 13.880 13.880 +0.080 BATTLE MOUNTAIN GOLD INC. BMG 20 0.125 0.125 0.125 BANK OF MONTREAL BMO 43 79.560 78.760 79.560 -0.330 BMO 5 YR B PR SERIES 29 BMO.PR.T 1 23.950 23.950 23.950 -0.710 BONTERRA ENERGY CORP. BNE 25 38.470 37.650 37.900 -0.530 BANKERS PETROLEUM LTD. BNK 1019 3.650 3.460 3.590 +0.050 BONAVISTA ENERGY CORPORATION BNP 87 7.710 7.470 7.560 -0.020 BANK OF NOVA SCOTIA BNS 99 66.560 66.010 66.560 0.000 BOSTON PIZZA ROYALTIES INCOME FUND BPF.UN 2 21.410 21.400 21.400 +0.030 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 3 29.810 29.440 29.440 -0.700 BRAZIL RESOURCES INC. BRI 30 0.720 0.720 0.720 +0.010 BELO SUN MINING CORP. BSX 25 0.215 0.215 0.215 +0.015 BTB REIT SERIES C 8.0% 31JAN16 BTB.DB.C 190 101.000 101.000 101.000 BTB REIT BTB.UN 22 5.140 5.130 5.130 0.000 BAYTEX ENERGY CORP. BTE 345 23.340 22.830 23.160 +0.320 B2GOLD CORP. BTO 157 1.930 1.880 1.880 -0.060 BELLATRIX EXPLORATION LTD BXE 256 3.890 3.730 3.830 -0.010 CALLINAN ROYALTIES CORPORATION CAA 81 2.150 2.130 2.130 -0.050 CAE INC CAE 56 14.810 14.740 14.780 -0.020 CALEDONIA MNG CAL 5 0.740 0.740 0.740 +0.040 CANAM GROUP INC. CAM 12 12.900 12.800 12.840 -0.050 CARA OPERATIONS LIMITED CAO 9 31.650 31.590 31.650 +0.050 CDN APARTMENT UN CAR.UN 31 29.360 29.220 29.340 +0.040 CASCADES INC CAS 3 7.030 7.010 7.020 -0.040 CALLIDUS CAPITAL CORPORATION CBL 3 15.240 14.990 15.240 +0.080 iSHARES 1-5 YEAR LADD CORP BND IN ETF CBO 55 19.660 19.660 19.660 0.000 COGECO CABLE INC. SV CCA 15 67.590 66.370 66.760 -0.140 COMMERCE RESOURCES CORP CCE 55 0.120 0.120 0.120 -0.020 CCL INDUSTRIES INC. CL. B NV CCL.B 17 149.010 143.920 144.140 -2.930 CAMECO CORP CCO 110 20.870 19.930 20.650 +1.080 CATAMARAN CORPORATION CCT 10 72.870 72.670 72.700 -0.400 CANELSON DRILLING INC CDI 1 4.420 4.420 4.420 -0.030 COM DEV INTL CDV 6 4.950 4.860 4.860 -0.110 CENTRAL FUND OF CANADA LTD. CL.A NV CEF.A 4 14.330 14.270 14.270 -0.280 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 242 6.430 6.140 6.180 -0.250 CANACCORD GENUITY GROUP INC. CF 158 6.800 6.750 6.780 +0.030 CANFOR CORP CFP 48 23.540 23.360 23.360 +0.080 CALFRAC WELL SERVICES LTD. CFW 52 10.050 9.720 9.860 -0.100 CENTERRA GOLD INC. CG 126 6.310 6.170 6.220 -0.080 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 33 2.060 2.000 2.000 -0.070 CINEPLEX INC. CGX 11 49.070 48.870 49.060 -0.170 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 16 21.980 21.480 21.700 -0.200 CHOICE PROPERTIES REIT CHP.UN 4 11.560 11.440 11.440 -0.110 CHORUS AVIATION INC. CL B CHR.B 78 6.100 6.050 6.090 +0.050 CHESSWOOD GROUP LIMITED CHW 4 12.500 12.500 12.500 +1.100 CI FINANCIAL CORP. CIX 39 34.990 34.890 34.930 -0.050 CARDINAL ENERGY LTD. CJ 21 16.390 15.950 16.100 -0.250 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 30 17.690 17.580 17.640 +0.010 CHINOOK ENERGY INC. CKE 63 1.330 1.300 1.330 -0.020 CONNACHER OIL & GAS LTD. CLL 500 0.015 0.015 0.015 0.000 CELESTICA INC SV CLS 42 14.720 14.570 14.690 +0.010 CANADIAN IMPERIAL BANK OF COMMERCE CM 34 96.610 95.630 95.990 -0.990 CDN IMP BANK OF COM. CL. A PR. SER 29 CM.PR.G 44 24.990 24.990 24.990 +0.010 COMPUTER MODELLING GROUP LTD CMG 20 13.420 12.960 13.420 +0.490 CANACOL ENERGY LTD CNE 68 3.530 3.370 3.530 +0.070 CONTINENTAL GOLD LIMITED CNL 95 1.960 1.860 1.870 -0.080 CDN NATURAL RES CNQ 51 40.740 39.440 40.440 +0.320 CANADIAN NATIONAL RAILWAY CO. CNR 68 81.000 80.460 80.840 +0.080 CANADIAN OIL SANDS LIMITED COS 328 12.830 12.440 12.610 -0.060 CANADIAN PACIFIC RAILWAY LIMITED CP 13 240.430 236.590 239.630 +7.860 iSHARES S&P/TSX CDN PREF SHARE IND ETF CPD 3 14.700 14.700 14.700 -0.030 CRESCENT POINT ENERGY CORP. CPG 173 32.160 31.460 31.810 -0.190 CIPHER PHARMACEUTICALS INC. CPH 2 13.670 13.620 13.620 +0.430 COALSPUR MINES LIMITED CPT 350 0.020 0.020 0.020 0.000 CAPITAL POWER CORPORATION CPX 41 24.890 24.660 24.710 +0.130 CEQUENCE ENERGY LTD. CQE 80 1.000 0.990 0.990 +0.020 CREW ENERGY INC CR 107 5.200 5.030 5.110 -0.080 CRH MEDICAL CORPORATION CRH 264 4.050 4.040 4.050 0.000 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 34 13.430 13.300 13.340 -0.060 CAPSTONE MINING CORP. CS 528 1.310 1.260 1.280 -0.010 CAPSTONE INFRASTRUCTURE CORP. CSE 249 3.520 3.450 3.520 +0.060 CHARTWELL RETIREMENT RESIDENCES CSH.UN 136 12.280 12.200 12.260 +0.020 CONSTELLATION SOFTWARE INC. CSU 15 494.000 482.910 492.810 -3.120 CANADIAN TIRE CORPORATION CL. A NV CTC.A 10 131.040 130.360 130.620 -1.000 CYNAPSUS THERAPEUTICS INC. CTH 44 1.220 1.200 1.210 -0.020 CANADIAN UTILITIES LTD. CL.A NV CU 7 40.070 39.870 40.070 -0.010 COMINAR R E UN CUF.UN 77 19.550 19.330 19.440 -0.010 COPPER MINING CORPORATION CUM 950 1.070 1.050 1.060 -0.010 CANEXUS CORPORATION CUS 371 1.810 1.750 1.780 -0.050 CENOVUS ENERGY INC. CVE 162 22.970 22.580 22.900 +0.040 CDN WESTERN BANK CWB 20 30.360 29.720 30.160 +0.110 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 13 29.990 29.580 29.800 +0.070 COLORADO RESOURCES LTD. CXO 5 0.090 0.090 0.090 -0.140 CONCORDIA HEALTHCARE CORP. CXR 39 96.000 93.800 94.470 +0.160 CONVALO HEALTH INTL CORP. CXV 405 0.770 0.760 0.760 -0.020 DREAM OFFICE REIT D.UN 74 28.370 28.020 28.130 +0.040 ARIANNE PHOSPHATE INC. DAN 40 0.740 0.740 0.740 +0.020 DUNDEE CORP. CL.A SV DC.A 6 11.300 11.150 11.180 -0.100 DIRECTCASH PAYMENTS INC. DCI 1 17.030 17.030 17.030 -0.510 DOMINION DIAMOND CORPORATION DDC 43 23.560 22.960 22.960 -0.350 DELPHI ENERGY CORP. DEE 17 1.620 1.570 1.600 -0.010 DIVIDEND 15 SPLIT CORP PR A DF.PR.A 4 10.200 10.200 10.200 0.000 DIVIDEND 15 SPLIT CORP. DFN.PR.A 8 10.350 10.350 10.350 0.000 DETOUR GOLD CORP. DGC 92 11.240 10.850 10.920 -0.350 DIVIDEND GROWTH SPLIT CORP. PREF DGS.PR.A 14 10.280 10.280 10.280 0.000 DH CORPORATION DH 48 42.590 42.140 42.290 -0.130 DH CORPORATION 5% 30SEP20 DH.DB.A 250 107.990 107.990 107.990 +0.890 DHX MEDIA LTD. COMMON VOTING DHX.B 42 8.220 8.070 8.220 +0.120 DREAM INDUSTRIAL REIT DIR.UN 137 9.070 9.040 9.060 +0.050 DIVERSIFIED ROYALTY CORP. DIV 178 2.850 2.850 2.850 +0.020 HORIZONS US DOLLAR CURRENCY ETF USD DLR.U 77 9.990 9.980 9.980 0.000 DENISON MINES CORP DML 928 1.150 1.040 1.150 +0.110 DYNACOR GOLD MINES INC DNG 21 2.180 2.150 2.150 -0.040 DOLLARAMA INC. DOL 35 69.620 68.200 69.460 -0.400 BRP INC. DOO 1 26.100 26.100 26.100 0.000 DIOS EXPLORATION INC DOS 10 0.045 0.045 0.045 0.000 DUNDEE PRECIOUS METALS INC. DPM 8 2.880 2.810 2.870 -0.040 DREAM GLOBAL REIT DRG.UN 70 10.450 10.240 10.290 -0.010 DREAM UNLIMITED CORP. DRM 23 9.210 9.100 9.130 -0.060 DIRTT ENVIRONMENTAL SOLUTIONS LTD. DRT 36 8.430 7.910 8.380 +0.260 DESCARTES SYS DSG 8 19.720 19.560 19.560 -0.250 DEETHREE EXPLORATION LTD. DTX 23 7.500 7.250 7.320 0.000 ENCANA CORP. ECA 624 17.090 16.640 16.980 +0.320 ENERCARE INC. ECI 72 15.190 15.130 15.150 +0.030 ENDEAVOUR SILVER CORP. EDR 36 2.340 2.250 2.290 -0.100 SPECTRAL MEDICAL INC. EDT 374 1.150 1.090 1.110 +0.020 ENDEAVOUR MINING CORPORATION EDV 125 0.620 0.610 0.610 0.000 ELEMENT FINANCIAL CORPORATION EFN 98 17.250 16.990 17.200 0.000 ENERFLEX LTD. EFX 1 16.000 16.000 16.000 -0.130 EAGLE ENERGY TRUST EGL.UN 17 3.170 3.100 3.100 -0.120 EASYHOME LTD. EH 2 21.370 21.330 21.330 -0.300 EXCHANGE INCOME CORPORATION EIF 16 22.060 21.930 22.050 +0.050 CANOE EIT INCOME FUND TRUST EIT.UN 18 12.310 12.270 12.310 0.000 ENGAGEMENT LABS INC. EL 35 0.640 0.640 0.640 -0.040 ELDORADO GOLD ELD 73 5.980 5.830 5.860 -0.130 EASTERN PLATINUM LIMITED ELR 14 1.750 1.730 1.730 -0.020 EMERA INCORPORATED EMA 15 41.620 41.360 41.400 -0.160 EMERITA RESOURCES CORP. EMO 5000 0.050 0.050 0.050 +0.010 EMPIRE COMPANY LTD. CL.A NV EMP.A 34 89.130 88.130 88.130 -0.480 ENBRIDGE INC ENB 37 65.210 64.400 64.870 -0.010 ENBRIDGE INC. PR SER F ENB.PR.F 8 19.170 19.170 19.170 -0.980 ENBRIDGE INC. PR SERIES N ENB.PR.N 3 19.920 19.920 19.920 -0.030 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 5 38.530 38.490 38.510 +0.570 ENCANTO POTASH CORP. EPO 20 0.150 0.150 0.150 +0.025 ENERPLUS CORPORATION ERF 181 15.460 15.070 15.140 -0.230 ENSIGN ENERGY SERVICES INC. ESI 35 10.510 10.240 10.400 +0.100 ENGHOUSE SYSTEMS LTD. ESL 4 53.540 53.440 53.440 +0.540 ESSENTIAL ENERGY SERVICES LTD. ESN 20 1.080 1.080 1.080 -0.040 ESPIAL GROUP INC. ESP 1 4.070 4.070 4.070 +0.080 EXTENDICARE INC. EXE 14 7.890 7.770 7.770 -0.090 ABDERDEEN ASIA-PACIFIC INCOME INVEST LTD FAP 2 5.230 5.230 5.230 -0.030 FIRST CAPITAL REALTY INC. FCR 49 20.110 19.800 20.110 +0.330 FISSION URANIUM CORP. FCU 1667 1.200 1.150 1.200 +0.060 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 5 649.000 644.480 649.000 -4.260 FAIRFAX FINL HLDGS 5 YR PR SERIES M FFH.PR.M 5 23.600 23.600 23.600 -0.400 iSHARES CDN FIN MONTHLY INCOME ETF FIE 6 7.120 7.120 7.120 -0.060 FIRST QUANTUM J FM 481 16.190 15.900 16.050 -0.030 FOCUS GRAPHITE INC. FMS 30 0.335 0.335 0.335 -0.015 FRANCO-NEVADA CORPORATION FNV 8 61.860 60.140 60.410 -3.020 FALCO RESOURCES LTD. FPC 55 0.485 0.480 0.480 +0.010 FIRST MAJESTIC SILVER CORP FR 54 6.110 5.910 5.920 -0.200 CANYON SERVICES GROUP INC. FRC 46 8.340 7.920 8.110 -0.080 FREEHOLD ROYALTIES LTD. FRU 50 17.980 17.560 17.630 -0.200 FIRSTSERVICE CORPORATION SV FSV 8 82.110 80.800 80.800 -1.850 FORTIS INC FTS 48 39.740 39.220 39.370 +0.050 FORTIS INC. 5YR PR. SER. G FTS.PR.G 9 21.190 21.190 21.190 -2.520 FINNING INTL FTT 131 23.630 23.290 23.370 -0.220 FORTUNA SILVER MINES INC FVI 60 4.400 4.260 4.270 -0.160 GOLDCORP INC G 71 23.780 23.100 23.100 -0.720 GOLD BULLION DEV CORP GBB 370 0.040 0.040 0.040 +0.005 GREAT CANADIAN GAMING CORP GC 7 23.550 23.240 23.270 -0.020 GLOBAL DIVIDEND GROWERS INCOME FUND GDG.UN 10 11.860 11.860 11.860 +0.760 GIBSON ENERGY INC. GEI 55 28.640 27.990 28.150 -0.140 CGI GROUP INC. CL.A SV GIB.A 50 56.150 55.350 55.940 +0.190 GILDAN ACTIVEWEAR INC. GIL 108 39.100 38.490 39.020 +0.630 GENERAL MOTORS COMPANY (USD) GMM.U 5 37.180 37.100 37.130 +0.130 GMP CAPITAL INC. GMP 107 5.350 5.350 5.350 -0.150 BSM TECHNOLGIES INC GPS 50 0.950 0.910 0.950 -0.030 GRAND POWER LOGISTICS GRP GPW 150 0.050 0.050 0.050 -0.185 GRANITE REIT GRT.UN 14 43.000 42.430 42.720 -0.070 GLUSKIN SHEFF + ASSOCIATES INC. GS 4 28.200 27.850 28.200 +0.710 GRAN TIERRA ENERGY INC GTE 352 4.740 4.350 4.350 +0.020 GRAN TIERRA EXCHANGECO INC GTX 10 4.520 4.520 4.520 +0.350 KNIGHT THERAPEUTICS INC. GUD 92 8.320 8.180 8.190 -0.100 GUYANA GOLDFIELDS INC GUY 69 3.000 2.940 2.960 -0.110 GREAT-WEST LIFECO INC GWO 33 37.050 36.910 37.020 -0.060 GEAR ENERGY LTD GXE 6 2.360 2.290 2.290 -0.010 GUESTLOGIX INC GXI 20 0.800 0.800 0.800 -0.020 HUDSON S BAY COMPANY HBC 33 27.020 26.700 26.950 -0.090 HUDBAY MINERALS INC. HBM 651 10.260 10.110 10.180 +0.040 HOME CAPITAL GROUP INC. HCG 25 45.580 45.060 45.130 -0.750 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 10 4.290 4.290 4.290 +0.050 HORIZONS ACTIVE FLOATING RATE BOND ETF C HFR 16 10.150 10.150 10.150 0.000 HORIZONS BETAPRO S&P/TSX CAP FINS BL ETF HFU 51 25.060 24.960 25.060 -0.290 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 30 6.160 6.160 6.160 -0.030 HEALTHCARE LEADERS INCOME FUND HHL.UN 10 10.510 10.510 10.510 +0.040 HIGH LINER HLF 2 23.730 23.390 23.390 -0.640 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 12 11.820 11.820 11.820 -0.180 HORIZON NORTH LOGISTICS HNL 109 3.180 3.040 3.160 -0.030 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 9 9.240 9.020 9.240 +0.100 AMERICAN HOTEL INCOME PROPERTIES REIT LP HOT.UN 89 10.740 10.650 10.720 +0.060 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 739 9.300 9.040 9.100 -0.090 H & R REAL EST UN HR.UN 45 23.580 23.230 23.420 +0.060 HUSKY ENERGY INC. HSE 57 27.400 26.810 27.400 +0.180 HORIZONS BPRO S&P 500 VIX SHT BULL ETF HVU 13 5.820 5.820 5.820 -2.270 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 68 4.440 4.410 4.410 +0.040 HORIZONS S&P/TSX 60 INDEX ETF HXT 46 28.750 28.590 28.750 -0.050 ITHACA ENERGY INC IAE 175 0.910 0.890 0.910 +0.010 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 48 43.470 43.060 43.060 -0.290 INTEGRA GOLD CORP. ICG 10 0.280 0.280 0.280 -0.015 ICO THERAPEUTICS INC ICO 350 0.105 0.100 0.105 +0.030 INTACT FINANCIAL CORPORATION IFC 10 93.520 93.190 93.290 -0.360 INTERFOR CORPORATION IFP 31 17.080 16.850 16.980 +0.200 IGM FINANCIAL INC. IGM 13 44.530 44.390 44.470 -0.130 IMPERIAL METALS CORP. III 5 13.200 13.060 13.070 -0.070 IMRIS INC IM 5 0.890 0.890 0.890 -0.230 IAMGOLD CORP IMG 13 2.710 2.590 2.590 -0.110 IMPERIAL OIL IMO 57 54.700 54.550 54.670 +0.140 INNERGEX RENEWABLE ENERGY INC. INE 4 11.310 11.280 11.290 -0.010 INNERGEX RENEWABLE ENERGY INC. PR A INE.PR.A 15 15.820 15.820 15.820 -3.230 INNVEST REIT TRUST UNIT INN.UN 11 5.890 5.840 5.850 +0.090 INPUT CAPITAL CORP. INP 1 2.890 2.890 2.890 0.000 INTER PIPELINE LTD. IPL 90 31.760 31.490 31.580 +0.120 IMVESCOR RESTAURANT GROUP INC. IRG 20 1.710 1.710 1.710 -0.010 ING FLOATING RATE SENIOR LOAN FUND CL A ISL.UN 9 9.670 9.670 9.670 -0.010 THE INTERTAIN GROUP LIMITED IT 19 15.030 14.770 15.030 -0.420 INTERTAPE POLYMER ITP 13 17.300 17.150 17.180 +0.080 IVERNIA INC IVW 200 0.030 0.030 0.030 +0.005 JUST ENERGY GROUP INC. JE 21 6.070 5.980 6.000 -0.060 KINROSS GOLD CORP K 434 2.860 2.780 2.800 -0.060 KLONDEX MINES LTD. KDX 92 3.040 3.000 3.020 -0.010 KELT EXPLORATION LTD. KEL 83 8.940 8.550 8.650 -0.140 KEYERA CORP. KEY 11 44.810 44.530 44.650 +0.140 KIRKLAND LAKE GOLD INC. KGI 62 6.000 5.810 5.830 -0.290 KILLAM PROPERTIES INC. KMP 5 11.010 10.910 10.930 -0.060 LOBLAW COMPANIES LIMITED L 34 64.440 63.190 63.410 -0.820 LOBLAWS COMPANIES LTD 2ND PREF Series A L.PR.A 4 25.220 25.220 25.220 0.000 LAURENTIAN BANK LB 4 48.310 47.910 48.060 -0.530 LAURENTIAN BK OF CDA A PR SER 11 LB.PR.F 1 25.060 25.060 25.060 +0.250 BROMTON LIFECO SPLIT CORP CLASS A LCS 2 6.800 6.800 6.800 +0.240 LEGACY OIL AND GAS INC. LEG 4157 2.610 2.450 2.490 -0.180 LABRADOR IRON ORE ROYALTY CORPORATION LIF 281 13.150 12.610 13.150 +0.570 LINAMAR CORP LNR 59 75.570 74.860 75.160 -0.610 LAKE SHORE GOLD CORP. LSG 9047 1.110 1.080 1.080 -0.040 LIGHTSTREAM RESOURCES LTD. LTS 907 1.240 1.160 1.170 -0.100 LUCARA DIAMOND CORP LUC 461 1.950 1.880 1.900 -0.050 LUNDIN GOLD INC. LUG 6 3.690 3.610 3.620 0.000 LUNDIN MINING CORP. LUN 443 5.020 4.970 5.000 -0.010 LEISUREWORLD SENIOR CARE CORP LW 6 15.890 15.660 15.850 -0.070 LEUCROTTA EXPLORATION INC. LXE 19 1.060 1.050 1.050 -0.030 MAG SILVER CORP. MAG 11 6.990 6.940 6.950 -0.120 MANITOBA TELECOM MBT 11 25.830 25.580 25.800 +0.190 MACRO ENTERPRISES INC. MCR 8 2.620 2.610 2.610 +0.200 MACDONALD DETTWILER MDA 2 97.140 97.130 97.140 -0.330 MAJOR DRILLING GRP MDI 35 6.450 6.310 6.360 -0.040 MEG ENERGY CORP. MEG 28 23.710 22.950 23.270 -0.210 MANULIFE FIN MFC 158 22.080 21.760 22.080 +0.010 MANULIFE FNL CORP CL 1 PR SER 19 MFC.PR.N 5 22.800 22.800 22.800 -1.370 MAPLE LEAF FOODS MFI 19 22.870 22.720 22.790 +0.080 MAGNA INTERNATIONAL INC. COMMON MG 77 65.830 64.930 65.000 -0.770 MEGA URANIUM LTD. MGA 150 0.075 0.075 0.075 +0.005 GENWORTH MI CANADA INC. MIC 58 33.060 32.720 32.860 -0.170 MITEL NETWORKS CORPORATION MNW 9 11.720 11.520 11.690 +0.290 MIRACULINS INC MOM 100 0.135 0.135 0.135 +0.020 MOUNTAIN PROV J MPV 6 4.840 4.770 4.770 -0.160 MARQUEE ENERGY LTD. MQL 105 0.770 0.750 0.750 +0.030 MARTINREA INTERNATIONAL INC. MRE 213 12.460 12.380 12.400 +0.020 METRO INC. MRU 154 35.450 34.610 34.880 -0.620 MERUS LABS INTERNATIONAL INC. MSL 134 2.900 2.780 2.880 +0.020 MILESTONE APARTMENTS REIT MST.UN 4 14.550 14.370 14.370 -0.110 TIMBERCREEK SENIOR MTGE INV CORP. MTG 13 8.350 8.350 8.350 +0.040 MULLEN GROUP LTD. MTL 55 21.540 20.940 21.500 -0.280 METHANEX CORP MX 13 67.600 67.190 67.190 -1.170 NATIONAL BANK OF CANADA NA 233 48.830 48.100 48.580 -0.260 NEWALTA CORPORATION NAL 11 15.520 15.060 15.310 -0.190 NORBORD INC. NBD 44 23.670 23.480 23.580 -0.070 NORTHERN BLIZZARD RES. INC. NBZ 52 9.390 9.100 9.390 +0.360 NEW FLYER INDUSTIRES INC. NFI 3 14.140 14.060 14.140 -0.190 NOVAGOLD RES INC. NG 26 4.390 4.360 4.360 -0.130 NEW GOLD INC. NGD 93 4.120 3.970 3.990 -0.200 NOBILIS HEALTH CORP. NHC 48 9.500 9.210 9.420 +0.030 NORANDA INCOME FUND NIF.UN 2 2.850 2.820 2.820 +0.010 NIKO RES NKO 15 0.410 0.410 0.410 -0.010 NEULION INC. NLN 15 1.120 1.120 1.120 +0.010 NEMASKA LITHIUM INC. NMX 100 0.165 0.165 0.165 -0.010 NORTHLAND POWER INC. NPI 11 17.910 17.850 17.880 +0.130 NORTHLAND POWER INC. 4.75% 30JUN20 NPI.DB.C 380 103.040 102.990 103.000 +0.010 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 8 25.360 24.930 25.290 -0.050 NUVO RESEARCH INC. NRI 2 5.100 5.100 5.100 +0.800 BIG NORTH GRAPHITE CORP. NRT 100 0.020 0.020 0.020 0.000 NUVISTA ENERGY LTD. NVA 44 8.390 8.180 8.200 -0.160 THE NORTH WEST COMPANY INC. NWC 2 25.030 25.000 25.000 -0.130 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 74 9.310 9.200 9.230 -0.070 NATCORE TECHNOLOGY INC. NXT 10 0.690 0.690 0.690 -0.080 ONEX CORPORATION SV OCX 34 72.400 72.260 72.310 +0.280 OCEANAGOLD CORP. OGC 9 2.360 2.300 2.320 -0.080 OSISKO GOLD ROYALTIES LTD. OR 66 16.950 16.340 16.340 -1.190 OROCOBRE LIMITED ORL 19 2.120 2.110 2.120 +0.030 OPEN TEXT CORP OTC 10 70.500 69.850 69.910 -0.800 PRIMERO MINING CORP. P 86 4.300 4.210 4.300 -0.110 PAN AMERICAN J PAA 29 11.440 11.170 11.170 -0.450 PARTNERS REIT 8.0% 31MAR16 PAR.DB 10 96.250 96.250 96.250 -5.020 PREMIUM BRANDS HOLDINGS CORP PBH 5 30.110 30.010 30.110 +0.210 PREMIUM BRANDS HLDGS XORP 5% 30APR20 PBH.DB.D 100 101.470 101.470 101.470 +0.880 PROPHECY DEVELOPMENT CORP. PCY 260 0.040 0.040 0.040 0.000 PRECISION DRILLING CORPORATION PD 143 8.420 8.160 8.300 +0.080 N A PALLADIUM PDL 490 0.070 0.065 0.065 -0.005 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 8 35.610 35.490 35.560 -0.160 PREMIER GOLD MINES LTD. PG 74 2.520 2.410 2.410 -0.150 PENGROWTH ENERGY CORPORATION PGF 108 4.130 4.030 4.130 +0.100 PATIENT HOME MONITORING CORP. PHM 541 1.880 1.800 1.850 -0.040 PHX ENERGY SERVICES CORP. PHX 5 7.290 7.090 7.290 -0.480 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 39 25.310 25.030 25.040 -0.380 PARKLAND FUEL CORPORATION PKI 4 26.140 26.050 26.050 +0.160 PC GOLD INC PKL 390 0.035 0.035 0.035 +0.005 PROMETIC LIFE SCIENCES INC. PLI 174 2.610 2.560 2.560 -0.050 PLAZA RETAIL REIT PLZ.UN 6 4.460 4.460 4.460 0.000 PETROMANAS ENERGY INC. PMI 440 0.065 0.065 0.065 +0.005 PERPETUAL ENERGY INC. PMT 5 1.030 1.020 1.030 -0.070 PERPETUAL ENERGY INC. 7% 31DEC15 PMT.DB.E 120 101.050 101.050 101.050 -0.050 PINECLIFF ENERGY INC. PNE 128 1.530 1.460 1.460 -0.070 POTASH CORPORATION OF SASKATCHEWAN INC POT 48 39.840 39.530 39.730 -0.050 PARAMOUNT RESOURCES LTD. POU 28 37.000 36.040 36.260 -0.670 POWER CORPORATION OF CANADA SV POW 9 33.330 33.230 33.320 -0.110 POWER CORP OF CANADA 5.80% POW.PR.C 1 25.360 25.360 25.360 +0.010 PEMBINA PIPELINE CORPORATION PPL 63 42.260 42.000 42.180 +0.320 PAINTED PONY PETROLEUM LTD. PPY 16 6.850 6.610 6.700 -0.030 PACIFIC RUBIALES ENERGY CORP PRE 900 3.620 3.420 3.500 -0.070 PERSEUS MINING LIMITED PRU 520 0.310 0.300 0.310 +0.030 POWERSHARES 1-5 LAD INVT GR CORP BD ETF PSB 9 19.520 19.520 19.520 -0.060 PULSE SEISMIC INC. PSD 1 2.820 2.820 2.820 0.000 PERFORMANCE SPORTS GROUP LTD PSG 7 25.010 24.930 24.930 -0.090 PASON SYSTEMS INC. PSI 41 21.190 20.690 21.140 +0.040 PRAIRIESKY ROYALTY LTD. PSK 92 32.000 31.500 31.990 +0.080 PRETIUM RESOURCES INC. PVG 24 7.020 6.730 6.760 -0.340 POWER FINANCIAL CORP. PWF 54 37.600 37.350 37.460 +0.080 PENN WEST PETROLEUM LTD. PWT 740 2.930 2.720 2.900 +0.010 PAREX RESOURCES INC. PXT 36 9.180 9.040 9.110 +0.060 BLACKPEARL RESOURCES INC. PXX 20 1.140 1.140 1.140 -0.020 PIZZA PIZZA ROYALTY CORP. PZA 1 14.620 14.620 14.620 +0.260 QUEBECOR INC. CL.B SV QBR.B 16 33.320 33.070 33.100 -0.060 QHR CORPORATION QHR 65 1.400 1.340 1.350 -0.090 RESTAURANT BRANDS INTL INC. QSR 11 48.700 48.090 48.170 +0.520 ROMARCO MINERALS INC. R 1130 0.460 0.455 0.460 0.000 RITCHIE BROS AUCTIONEERS INC. RBA 16 30.160 30.100 30.130 -0.180 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 52 43.450 42.780 42.990 +0.940 ROCK ENERGY INC. RE 9 3.260 3.120 3.240 +0.180 CDN REAL ESTATE UN REF.UN 8 46.280 45.930 46.180 +0.280 RIOCAN REAL EST UN REI.UN 95 29.610 29.390 29.540 +0.030 REITMANS CANADA LTD. CL.A NV RET.A 5 6.960 6.800 6.800 -0.160 REUNION GOLD CORP RGD 200 0.045 0.045 0.045 -0.045 ROYAL GOLD J RGL 1 77.260 77.260 77.260 +0.930 REDHILL RESOURCES CORP. RHR 40 0.100 0.100 0.100 -0.005 RICHMONT MINES RIC 1 3.900 3.900 3.900 -0.030 REDKNEE SOLUTIONS INC. RKN 24 4.320 4.280 4.320 +0.020 RETROCOM REIT 6.75% 31JUL15 RMM.DB.A 350 100.500 100.500 100.500 -1.510 RETROCOM REIT RMM.UN 172 3.970 3.910 3.960 +0.040 RMP ENERGY INC. RMP 104 3.340 3.240 3.310 -0.040 RUBICON MINERALS CORP. RMX 437 1.420 1.340 1.360 -0.050 TRANSALTA RENEWABLES INC. RNW 42 12.710 12.660 12.680 +0.040 TRANSALTA RENEWABLES INC. SUBS RCPTS RNW.R 1 12.620 12.620 12.620 +0.070 ROXGOLD INC. ROG 85 0.570 0.570 0.570 -0.010 RONA INC. RON 12 16.030 15.910 16.010 0.000 RONA INC. PR. SERIES 6 CL A RON.PR.A 19 16.990 16.990 16.990 -1.660 RAGING RIVER EXPLORATION INC. RRX 35 9.330 9.190 9.300 -0.040 ROGERS SUGAR INC. RSI 44 4.570 4.520 4.530 -0.040 RTG MINING INC. RTG 200 0.600 0.600 0.600 +0.030 PURE MULTI-FAMILY REIT LP RUF.UN 117 6.400 6.330 6.340 -0.190 RUSSEL METALS RUS 60 26.680 26.080 26.330 -0.660 RESVERLOGIX CORP. RVX 103 2.940 2.800 2.830 +0.010 ROYAL BANK OF CANADA RY 73 80.150 79.240 80.000 -0.240 RBC NON-CUM 5 YR RESET PR SER AJ RY.PR.I 10 25.200 25.200 25.200 -0.230 ROYAL BANK OF CDA PR SERIES BD RY.PR.J 22 24.800 24.750 24.750 +0.040 SHERRITT INTL RV S 1229 2.100 2.050 2.080 -0.020 SAPUTO INC. SAP 117 35.520 34.890 35.520 +0.360 SHAWCOR LTD SCL 4 38.600 38.260 38.570 +0.350 SPROTT RESOURCE CORP SCP 127 1.060 1.020 1.020 -0.070 SEABRIDGE GOLD INC. SEA 2 7.930 7.600 7.600 -0.440 SECURE ENERGY SERVICES INC. SES 75 16.520 16.080 16.350 -0.130 SUTTER GOLD MINING INC SGM 70 0.070 0.070 0.070 -0.020 SAN GOLD CORP SGR 1800 0.010 0.010 0.010 -0.005 SURGE ENERGY INC. SGY 1104 3.740 3.560 3.610 -0.010 SPROTT INC SII 7 2.600 2.590 2.590 -0.010 STELLA JONES INC SJ 22 40.390 39.340 40.020 +0.900 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 199 27.460 27.240 27.300 -0.140 SHAW COMMUNICATIONS INC. CL 2 PR SER A SJR.PR.A 20 17.230 17.230 17.230 +1.170 SLYCE INC. SLC 25 0.530 0.530 0.530 0.000 SUN LIFE FINANCIAL INC. SLF 116 39.100 38.570 39.100 +0.100 SUN LIFE FINANCIAL INC. PR SER 10R SLF.PR.H 14 20.780 20.780 20.780 -2.000 SILVER WHEATON CORP. SLW 38 23.400 23.250 23.320 -0.750 SEMAFO J SMF 76 3.810 3.660 3.670 -0.210 SNC-LAVALIN SV SNC 139 42.920 42.050 42.380 +0.650 STUART OLSON INC. SOX 1 6.050 6.050 6.050 +0.010 SUPERIOR PLUS CORP. SPB 18 14.500 14.340 14.380 -0.340 SUPERIOR PLUS CORP. 5.75% 30JUN17 SPB.DB.E 10 102.250 102.250 102.250 +0.550 SPARTAN ENERGY CORP. SPE 1959 3.290 3.210 3.220 -0.060 SNIPP INTERACTIVE INC. SPN 100 0.770 0.770 0.770 -0.060 STORM RESOURCES LTD. SRX 7 4.700 4.570 4.570 -0.310 SYMPHONY FLOATING RATE SENIOR LOAN FUND SSF.UN 5 9.420 9.420 9.420 +0.010 SANDSTORM GOLD LTD. SSL 2 4.420 4.300 4.300 -0.170 SILVER STANDARD RES INC. SSO 39 6.880 6.610 6.610 -0.270 STONEGATE AGRICOM LTD ST 150 0.030 0.030 0.030 0.000 STUDENT TRANSPORTATION INC. COMMON STB 147 6.940 6.900 6.910 -0.010 STANTEC INC STN 13 32.260 31.960 32.140 -0.020 STT ENVIRO CORP. STT 215 0.300 0.300 0.300 +0.080 SUNCOR ENERGY INC. SU 386 40.320 39.340 40.100 +0.160 SANDVINE CORPORATION SVC 64 4.370 4.310 4.340 +0.060 SILVERCREST MINES INC SVL 24 1.280 1.280 1.280 -0.010 SAVANNA ENERGY SERVICES CORP SVY 13 2.070 2.000 2.020 -0.050 SIERRA WIRELESS SW 9 45.390 44.290 45.290 +0.710 SUPREMEX INC. SXP 14 4.350 4.350 4.350 +0.060 TELUS CORPORATION T 58 42.810 42.290 42.640 +0.270 TRANSALTA CORPORATION TA 63 12.380 12.070 12.320 +0.250 TWIN BUTTE ENERGY LTD. TBE 120 0.790 0.780 0.780 +0.010 TECK RESOURCES LTD. CL.B SV TCK.B 188 15.910 15.630 15.730 -0.110 TRANSCONTINENTAL INC. CL A SV TCL.A 172 17.990 17.700 17.850 +0.030 THOMPSON CREEK METALS COMPANY TCM 5 1.610 1.570 1.570 -0.050 TRICON CAPITAL GROUP INC. TCN 36 11.700 11.440 11.480 -0.070 TRICAN WELL TCW 237 4.940 4.520 4.620 -0.210 TORONTO-DOMINION BANK TD 206 55.890 55.230 55.890 -0.080 TORONTO-DOMINION BANK PR SERIES 7 TD.PF.D 3 24.700 24.700 24.700 -0.350 TRINIDAD DRILLING LTD. TDG 36 5.070 4.930 5.040 +0.070 TRILOGY ENERGY CORP. TET 46 8.730 8.250 8.440 -0.140 TRANSFORCE INC. TFI 89 28.800 28.220 28.250 -0.500 TRANSGLOBE J TGL 24 5.370 5.240 5.280 -0.080 TERAGO INC. TGO 2 6.970 6.970 6.970 -0.120 THERATECHNOLOGIES TH 61 1.440 1.410 1.430 0.000 TAHOE RESOURCES INC. THO 14 14.690 14.140 14.140 -0.650 TOROMONT IND TIH 9 33.150 32.870 32.880 +0.040 TALISMAN ENERGY INC. TLM 25 9.680 9.620 9.640 -0.070 TEMBEC INC. TMB 2 2.820 2.820 2.820 -0.020 TIMBERCREEK MORTGAGE INVEST TMC 5 8.140 8.100 8.100 -0.010 TITAN MEDICAL INC TMD 62 1.620 1.610 1.610 -0.100 TRUE NORTH COMMERICAL REIT TNT.UN 2 6.030 5.980 6.030 -0.010 TORC OIL & GAS LTD. TOG 19 11.200 10.840 10.840 -0.250 TOTAL ENERGY SERVICES INC. 5.75% 31MAR16 TOT.DB 300 100.160 100.160 100.160 0.000 TOURMALINE OIL CORP. TOU 343 41.660 40.900 41.040 -0.490 TEMPLE HOTELS INC. TPH 46 2.180 2.160 2.160 -0.030 TEMPLE HOTELS INC. 8% 31DEC16 TPH.DB.C 10 82.000 82.000 82.000 +2.000 TAIPAN RESOURCES INC TPN 100 0.035 0.035 0.035 0.000 THOMSON REUTERS CORP. TRI 73 50.600 50.130 50.560 +0.390 TRANSCANADA CORPORATION TRP 39 56.960 56.440 56.910 +0.480 TRANSCANADA CORP. PR. SER. 1 TRP.PR.A 22 19.300 19.300 19.300 +0.640 TRANSCANADA CORP PR SERIES 9 TRP.PR.E 2 22.270 22.270 22.270 -0.830 TURQUOISE HILL RESOURCES LTD. TRQ 217 4.840 4.760 4.760 -0.030 TRIBUTE PHARMACEUTICALS CANADA INC. TRX 40 1.030 1.030 1.030 +0.020 TELESTA THERAPEUTICS INC. TST 105 0.315 0.310 0.315 -0.015 TERRA ENERGY CORP. TT 20 0.075 0.075 0.075 -0.030 TREVALI MINING CORPORATION TV 369 1.100 1.090 1.090 -0.010 TAMARACK VALLEY ENERGY LTD. TVE 25 4.510 4.430 4.440 +0.030 TOREX GOLD RESOURCES INC. TXG 4826 1.070 1.020 1.050 -0.030 URANIUM PARTICIPATION CORP. U 37 5.590 5.480 5.590 +0.070 UEX CORP UEX 365 0.280 0.265 0.280 +0.020 DOMTAR CORPORATION UFS 1 52.640 52.640 52.640 +0.720 UNI SELECT INC UNS 4 44.560 44.140 44.560 +0.090 URTHECAST CORP. UR 137 2.480 2.410 2.460 +0.030 U3O8 CORP UWE 500 0.040 0.040 0.040 +0.010 VERMILION ENERGY INC. VET 11 59.750 58.520 58.620 -0.410 SOMEDIA NETWORKS INC. VID 100 0.350 0.350 0.350 -0.005 SEVEN GENERATIONS ENERGY LTD. VII 3 19.220 19.210 19.220 +0.980 VICTORIA GOLD CORP VIT 10 0.135 0.135 0.135 -0.025 5N PLUS INC. VNP 50 2.050 2.040 2.040 -0.030 VALENER INC. VNR 12 17.090 17.090 17.090 +0.100 VALEANT PHARMACEUTICALS INTL INC. VRX 15 259.200 252.850 253.110 -2.410 VERESEN INC. VSN 114 18.870 18.650 18.770 +0.130 WAR EAGLE MINING CO INC WAR 250 0.015 0.015 0.015 -0.060 WHITECAP RESOURCES INC. WCP 203 15.270 15.040 15.070 -0.160 WESTERN FOREST PRODUCTS INC. WEF 1801 1.880 1.860 1.870 0.000 WESTERNONE INC. WEQ 5 1.140 1.140 1.140 0.000 WEST FRASER TIMBER WFT 34 60.480 59.680 60.060 +0.150 WI-LAN INC WIN 59 3.030 2.990 3.020 +0.010 WESTJET AIRLINES LTD. WJA 44 27.410 27.140 27.360 +0.090 WAJAX CORP WJX 6 25.130 24.700 24.700 -0.580 GEORGE WESTON LIMITED WN 18 103.720 102.020 102.230 -2.030 WESTPORT INNOV WPT 1 5.390 5.390 5.390 +0.010 WESTERN ENERGY SVCS CORP WRG 7 6.800 6.640 6.740 -0.070 WSP GLOBAL INC. WSP 26 43.430 43.020 43.260 +0.240 WESTSHORE TERMINALS INVESTMENT CORP. WTE 4 32.260 31.940 32.220 +0.100 TMX GROUP LIMITED X 3 53.570 53.460 53.460 +0.060 XTREME DRILLING AND COIL SERVICES CORP. XDC 7 1.940 1.940 1.940 -0.040 iSHARES S&P/TSX CAPPED ENERGY INDEX ETF XEG 649 15.130 14.880 15.090 +0.210 iSHARES S&P/TSX CAPPED FINANCIALS INDEX XFN 107 31.740 31.520 31.520 -0.360 iSHARES S&P/TSX GLOBAL GOLD INDEX ETF XGD 223 10.370 10.040 10.040 -0.370 iSHARES S&P/TSX 60 INDEX ETF XIU 230 22.540 22.370 22.520 -0.040 iSHARES S&P/TSX CAPPED MATS INDEX ETF XMA 22 12.170 12.120 12.140 -0.260 XMET INC. XME 320 0.055 0.050 0.055 +0.010 CANADIAN OVERSEAS PETROLEUM LIMITED XOP 880 0.080 0.080 0.080 0.000 iSHARES S&P/TSX CAPPED REIT INDEX ETF XRE 28 17.360 17.230 17.290 +0.010 iSHARES CDN SHORT TERM BOND INDEX ETF XSB 19 28.810 28.810 28.810 -0.010 SIRIUS XM CANADA HOLDINGS INC. SV XSR 208 6.000 5.980 6.000 0.000 EXCO TECH XTC 1 15.850 15.850 15.850 +0.660 EDGEWATER WIRELESS SYSTEMS INC. YFI 240 0.210 0.190 0.190 -0.040 YANGARRA RESOURCES LTD. YGR 7 1.840 1.840 1.840 +0.050 YOHO RESOURCES INC. YO 5 0.680 0.680 0.680 -0.170 YORBEAU RES A J YRB.A 500 0.045 0.045 0.045 -0.005 YAMANA GOLD INC YRI 281 4.870 4.700 4.700 -0.210 BMO SHORT CORPORATE BOND INDEX ETF ZCS 4 14.860 14.860 14.860 -0.020 BMO CANADIAN DIVIDEND ETF ZDV 103 17.600 17.570 17.570 -0.080 BMO S&P/TSX EQUAL WEIGHT BANKS INDEX ETF ZEB 398 23.230 23.070 23.230 -0.140 BMO S&P/TSX LADDERED PREF SHARE IND ETF ZPR 20 12.020 12.020 12.020 -0.020 Trades: 20,564 Total Volume: 9,156,000 Total Value: $56,215,148 Advanced: 192 Declined: 315 Unchanged: 3,801 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.