Pure Trading Daily Market Summary May 13 2015 Closing Numbers Stock Symbol Vol(00s) High Low Close Change ALLANA POTASH CORP. AAA 500 0.485 0.485 0.485 0.000 PURE INDTL REAL ESTATE TR AAR.UN 105 4.890 4.820 4.820 0.000 ADVANTAGE OIL & GAS LTD. AAV 62 7.850 7.530 7.560 -0.200 ABSOLUTE SOFTWARE CORP. ABT 6 9.990 9.600 9.890 -0.230 BARRICK GOLD CORPORATION ABX 102 15.920 15.550 15.850 +0.440 AIR CANADA AC 4254 12.720 12.250 12.680 +0.500 ACCORD FINANCIAL ACD 4 10.750 10.750 10.750 0.000 ATCO LTD. CL.I NV ACO.X 11 44.070 43.970 44.070 +0.010 AUTOCANADA INC. ACQ 58 47.020 44.450 45.960 -0.530 AGELLAN COMMERCIAL REIT ACR.UN 1 8.900 8.900 8.900 -0.100 ALARIS ROYALTY CORP AD 9 34.080 33.840 33.890 -0.020 AGNICO EAGLE MINES LIMITED AEM 70 41.530 40.670 40.820 +0.590 AG GROWTH INTERNATIONAL INC. AFN 10 52.250 51.100 52.220 +1.120 AGF MANAGEMENT LTD. CL.B NV AGF.B 114 7.150 7.070 7.110 +0.080 ALAMOS GOLD INC. AGI 102 8.860 8.810 8.860 +0.100 AGT FOOD AND INGREDIENTS INC. AGT 4 27.870 27.350 27.350 +0.120 AGRIUM INC AGU 3 129.030 128.370 128.370 -2.190 ALTUS GROUP LIMITED AIF 11 19.110 19.060 19.060 +0.260 AIMIA INC. AIM 147 13.530 13.280 13.280 -0.250 ASANKO GOLD INC. AKG 172 1.880 1.810 1.840 +0.030 ALTAGAS LTD. ALA 24 40.050 39.790 39.790 -0.150 ALTIUS MINERALS CORP. ALS 55 14.580 14.180 14.540 +0.390 AUTOMODULAR CORPORATION AM 21 2.300 2.300 2.300 -0.030 ANACONDA MINING INC ANX 20 0.050 0.050 0.050 +0.005 AFRICA OIL CORP AOI 48 2.650 2.600 2.630 +0.030 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 16 38.180 37.880 38.080 +0.260 ALGONQUIN POWER & UTILITIES CORP. AQN 68 9.760 9.700 9.730 -0.020 ARGONAUT GOLD INC. AR 172 1.920 1.880 1.900 +0.040 ARIAN RESOURCES CORP. ARC 200 0.025 0.025 0.025 0.000 AECON GROUP INC ARE 71 14.010 13.740 13.970 +0.280 ARC RESOURCES LTD. ARX 76 23.430 22.940 23.100 -0.210 ALACER GOLD CORP. ASR 106 2.940 2.880 2.910 -0.030 ATS AUTOMATION ATA 14 13.120 12.990 12.990 -0.160 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 160 45.660 44.870 45.400 -0.600 ATHABASCA OIL CORPORATION ATH 968 2.170 2.110 2.140 +0.080 ATLANTIC POWER CORP. ATP 3 3.900 3.900 3.900 0.000 AURION RESOURCES LTD AU 1470 0.035 0.030 0.035 -0.005 AURICO GOLD INC. AUQ 33 4.510 4.470 4.490 +0.050 AVALON RARE METALS INC. AVL 5 0.320 0.320 0.320 -0.065 AVIGILON CORPORATION AVO 33 16.960 16.570 16.740 +0.200 AVCORP INDUSTRIES INC. AVP 10 0.070 0.070 0.070 +0.005 ARTIS REIT S-G 5.75% 30JUN18 USD AX.DB.U 420 102.010 102.010 102.010 0.000 ARTIS REIT AX.UN 55 14.330 14.220 14.240 0.000 ANDERSON ENERGY INC. 7.50% 31JAN16 AXL.DB 100 60.500 60.500 60.500 0.000 AMAYA INC. AYA 24 30.500 29.610 30.500 +0.580 BANRO CORP. BAA 5 0.305 0.305 0.305 +0.010 BADGER DAYLIGHTING LTD. BAD 27 29.490 28.490 28.610 -1.030 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 2 43.330 43.320 43.330 -22.110 BLACKBERRY LIMITED BB 51 12.350 12.060 12.290 +0.040 BOMBARDIER INC. CL. B SV BBD.B 1680 2.570 2.530 2.560 -0.010 COTT CORP BCB 9 11.450 11.380 11.440 -0.080 BCE INC. BCE 46 52.970 52.660 52.910 -0.080 BRIACELL THERAPEUTICS CORP. BCT 80 0.280 0.280 0.280 +0.020 BLACK DIAMOND GROUP LIMITED BDI 173 16.200 15.340 15.580 -0.290 BIRD CONSTRUCTION INC. BDT 4 11.450 11.350 11.350 +0.550 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 20 58.730 58.180 58.360 -0.100 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 29 37.870 37.680 37.750 -0.140 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 23 34.050 33.760 33.950 -0.290 BIRCHCLIFF ENERGY LTD. BIR 12 8.230 8.140 8.220 -0.020 CANADIAN BANC CORP. PR. BK.PR.A 26 10.280 10.280 10.280 +0.090 BALLARD POWER SYSTEMS INC BLD 7 2.630 2.600 2.630 +0.030 BORALEX INC. BLX 283 14.300 14.100 14.200 -0.050 BORALEX INC. 6.75% CV DEBS 30JUN17 BLX.DB 5 BANK OF MONTREAL BMO 21 77.970 77.340 77.620 -0.160 BANK OF MONTREAL NON-CUM PERPETUAL CL B BMO.PR.J 11 25.230 25.230 25.230 0.000 BONTERRA ENERGY CORP. BNE 14 35.670 35.180 35.300 -0.040 BANKERS PETROLEUM LTD. BNK 583 3.380 3.240 3.260 -0.070 BONAVISTA ENERGY CORPORATION BNP 493 9.050 8.800 9.050 +0.060 BANK OF NOVA SCOTIA BNS 34 65.110 64.730 65.110 +0.010 AIRBOSS AMERICA J BOS 114 17.200 16.720 17.200 +0.800 BOSTON PIZZA ROYALTIES INCOME FUND BPF.UN 2 21.740 21.600 21.600 -0.070 BROOKFIELD OFFICE PROPERTIES INC. CL J BPO.PR.J 46 25.170 25.160 25.160 -0.010 BIOTEQ ENVIRONMENTAL TECHNOLOGIES BQE 250 0.020 0.020 0.020 -0.015 BROOKFIELD REAL ESTATE SERVICES INC. BRE 54 14.350 14.100 14.150 -0.200 BELO SUN MINING CORP. BSX 80 0.205 0.205 0.205 -0.020 BTB REIT BTB.UN 6 4.940 4.940 4.940 +0.070 BAYTEX ENERGY CORP. BTE 73 21.760 21.360 21.420 -0.260 B2GOLD CORP. BTO 648 2.090 2.010 2.040 +0.080 BELLATRIX EXPLORATION LTD BXE 174 4.020 3.770 3.840 -0.010 BOYD GROUP INCOME FUND BYD.UN 3 55.010 54.590 55.010 +1.510 CAE INC CAE 37 15.060 15.020 15.060 +0.090 CANAM GROUP INC. CAM 14 14.480 14.310 14.330 -0.070 CARA OPERATIONS LIMITED CAO 1 32.820 32.820 32.820 +1.620 CDN APARTMENT UN CAR.UN 46 28.000 27.380 27.680 +0.020 CASCADES INC CAS 12 7.150 7.040 7.150 +0.090 CALLIDUS CAPITAL CORPORATION CBL 9 15.310 14.970 14.970 -0.490 iSHARES 1-5 YEAR LADD CORP BND IN ETF CBO 145 19.560 19.540 19.540 -0.020 iSHARES BRIC INDEX ETF CBQ 3 22.690 22.690 22.690 -0.420 CORTEX BUSINESS SOLUTIONS INC CBX 840 0.075 0.070 0.070 -0.010 COGECO CABLE INC. SV CCA 28 65.340 62.970 62.970 -3.070 CANADA CARBON INC. CCB 105 0.290 0.285 0.290 +0.015 CCL INDUSTRIES INC. CL. B NV CCL.B 24 149.630 147.600 147.600 -3.150 CAMECO CORP CCO 15 21.210 20.370 20.560 +0.090 CATAMARAN CORPORATION CCT 2 71.940 71.800 71.940 -0.090 CHALLENGER DEEP RESOURCES CORP. CDE 25 0.185 0.185 0.185 0.000 CORRIDOR RESOURCES INC. CDH 5 0.710 0.710 0.710 0.000 CANELSON DRILLING INC CDI 5 4.300 4.260 4.300 +0.090 COM DEV INTL CDV 15 4.890 4.870 4.870 -0.040 CENTAMIN PLC. CEE 20 1.240 1.240 1.240 +0.100 CENTRAL FUND OF CANADA LTD. CL.A NV CEF.A 7 14.740 14.650 14.690 +0.210 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 162 5.940 5.670 5.710 -0.080 CANACCORD GENUITY GROUP INC. CF 47 6.610 6.400 6.440 -0.150 CANFOR CORP CFP 25 23.210 22.990 23.160 +0.160 CALFRAC WELL SERVICES LTD. CFW 63 9.050 8.830 8.890 -0.140 CENTERRA GOLD INC. CG 23 7.060 6.960 6.990 +0.050 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 69 2.070 2.030 2.030 0.000 CINEPLEX INC. CGX 5 49.250 48.870 48.870 -0.130 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 33 21.110 21.030 21.100 +0.050 CHOICE PROPERTIES REIT CHP.UN 1 10.970 10.970 10.970 +0.010 CHORUS AVIATION INC. CL B CHR.B 8 6.120 6.080 6.120 +0.060 CI FINANCIAL CORP. CIX 76 35.860 35.660 35.780 +0.110 CARDINAL ENERGY LTD. CJ 36 16.250 15.670 15.670 +0.030 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 30 17.960 17.730 17.770 -0.160 CHESAPEAKE GOLD CORP CKG 5 2.100 2.100 2.100 +0.150 iSHARES 1-5 YEAR LADDERED GOV BD IN ETF CLF 71 19.290 19.290 19.290 +0.020 CONNACHER OIL & GAS LTD. CLL 7910 0.020 0.015 0.015 -0.005 CLEARWATER SEAFOODS INCORPORATED CLR 7 12.300 12.110 12.130 -0.320 CELESTICA INC SV CLS 10 15.010 14.940 15.000 -0.070 CANADIAN IMPERIAL BANK OF COMMERCE CM 45 94.920 94.480 94.800 +0.230 COMPUTER MODELLING GROUP LTD CMG 13 14.410 14.170 14.170 -0.040 CARMANAH TECHNOLOGIES CORP. CMH 23 6.170 6.170 6.170 +0.670 CASTLE MOUNTAIN MINING COMPANY LIMITED CMM 5 0.460 0.460 0.460 0.000 CANACOL ENERGY LTD CNE 83 3.470 3.350 3.350 -0.050 CONTINENTAL GOLD LIMITED CNL 40 2.720 2.500 2.540 -0.030 CDN NATURAL RES CNQ 781 38.550 37.960 38.300 +0.250 CANADIAN NATIONAL RAILWAY CO. CNR 62 74.250 73.750 74.030 -2.620 COASTAL GOLD CORP. COD 300 0.050 0.050 0.050 0.000 CANADIAN OIL SANDS LIMITED COS 482 11.880 11.370 11.380 -0.480 CANADIAN PACIFIC RAILWAY LIMITED CP 12 216.730 212.130 213.560 -6.100 CRESCENT POINT ENERGY CORP. CPG 323 29.840 29.180 29.630 +0.330 CIPHER PHARMACEUTICALS INC. CPH 4 14.200 12.070 12.260 -0.280 CAPITAL POWER CORPORATION CPX 61 25.420 25.000 25.010 -0.090 CEQUENCE ENERGY LTD. CQE 5 0.910 0.910 0.910 -0.050 CREW ENERGY INC CR 1164 5.870 5.600 5.710 -0.130 CRH MEDICAL CORPORATION CRH 180 3.800 3.760 3.800 -0.090 CLAUDE RES CRJ 15 0.720 0.720 0.720 0.000 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 35 12.950 12.930 12.930 +0.040 CAPSTONE MINING CORP. CS 2313 1.600 1.520 1.530 0.000 CAPSTONE INFRASTRUCTURE CORP. CSE 230 3.580 3.470 3.470 -0.120 CHARTWELL RETIREMENT RESIDENCES CSH.UN 667 11.540 11.340 11.410 -0.150 CONSTELLATION SOFTWARE INC. CSU 25 488.870 483.200 484.330 -3.630 CANADIAN TIRE CORPORATION CL. A NV CTC.A 33 127.140 126.260 126.450 +0.660 CITADEL INCOME FUND CTF.UN 104 3.540 3.470 3.510 -0.010 CANADIAN UTILITIES LTD. CL.A NV CU 52 36.880 36.640 36.760 +0.010 COMINAR R E UN CUF.UN 32 18.580 18.400 18.450 +0.080 COPPER MINING CORPORATION CUM 365 1.580 1.510 1.530 -0.020 CANEXUS CORPORATION CUS 146 1.760 1.700 1.740 +0.080 CANEXUS CORP. 5.75% 31DEC18 CUS.DB.B 40 84.000 84.000 84.000 0.000 CANEXUS CORPORATION 6% 31DEC20 CUS.DB.C 50 76.500 76.500 76.500 +0.500 CANEXUS CORP. 6.5% 31DEC21 CUS.DB.D 10 76.000 76.000 76.000 -2.250 CENOVUS ENERGY INC. CVE 925 20.890 20.240 20.360 -0.340 CDN WESTERN BANK CWB 20 29.320 29.090 29.210 +0.050 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 51 29.810 29.440 29.500 +0.110 CONCORDIA HEALTHCARE CORP. CXR 5 85.390 84.700 84.820 -1.070 CALYX BIO-VENTURE CYX 170 0.030 0.025 0.030 +0.005 DREAM OFFICE REIT 5.5% 31MAR17 D.DB.H 300 102.980 102.980 102.980 +0.230 DREAM OFFICE REIT D.UN 44 26.980 26.580 26.600 +0.170 DIRECTCASH PAYMENTS INC. DCI 5 17.700 17.560 17.570 -0.190 DOMINION DIAMOND CORPORATION DDC 41 23.910 23.650 23.650 -0.220 DELPHI ENERGY CORP. DEE 185 1.460 1.360 1.430 -0.040 DIVIDEND 15 SPLIT CORP. DFN.PR.A 19 10.350 10.350 10.350 0.000 DETOUR GOLD CORP. DGC 118 13.990 13.680 13.680 +0.160 DIVIDEND GROWTH SPLIT CORP. CLASS A DGS 6 9.240 9.240 9.240 +0.070 DIVIDEND GROWTH SPLIT CORP. PREF DGS.PR.A 57 10.320 10.290 10.290 +0.040 DH CORPORATION DH 159 41.300 40.460 40.490 -0.890 DHX MEDIA LTD. COMMON VOTING DHX.B 29 8.510 8.160 8.360 -0.040 DOREL INDUSTRIES INC. CL.B SV DII.B 4 34.570 34.510 34.570 -0.210 DREAM INDUSTRIAL REIT DIR.UN 50 8.690 8.600 8.630 +0.030 DIVERSIFIED ROYALTY CORP. DIV 12648 2.850 2.830 2.850 +0.050 HORIZONS US DOLLAR CURRENCY ETF USD DLR.U 54 9.980 9.970 9.970 -0.010 DENISON MINES CORP DML 462 1.110 1.050 1.110 +0.060 DYNACOR GOLD MINES INC DNG 20 2.100 2.100 2.100 -0.060 DOLLARAMA INC. DOL 24 71.240 70.720 71.170 +0.740 DUNDEE PRECIOUS METALS INC. DPM 31 2.910 2.870 2.890 -0.010 DREAM GLOBAL REIT DRG.UN 46 9.980 9.910 9.980 +0.160 DREAM UNLIMITED CORP. DRM 17 9.550 9.060 9.500 +0.530 DIRTT ENVIRONMENTAL SOLUTIONS LTD. DRT 30 8.440 8.240 8.320 -0.130 DESCARTES SYS DSG 101 18.330 17.850 18.260 +0.330 DEETHREE EXPLORATION LTD. DTX 64 7.070 6.930 7.050 +0.010 ENTERPRISE GROUP INC. E 40 0.250 0.250 0.250 -0.030 ENCANA CORP. ECA 529 16.580 15.880 16.270 -0.400 ENERCARE INC. ECI 13 14.710 14.660 14.710 -0.130 ENDEAVOUR SILVER CORP. EDR 76 2.730 2.620 2.640 +0.070 ENDEAVOUR MINING CORPORATION EDV 1725 0.640 0.640 0.640 +0.030 ELECTROVAYA INC. EFL 15 0.810 0.810 0.810 -0.130 ELEMENT FINANCIAL CORPORATION EFN 274 17.560 17.150 17.280 +0.270 ENERFLEX LTD. EFX 46 14.790 14.350 14.720 +0.330 ENERGIZER RESOURCES INC. EGZ 20 0.125 0.125 0.125 +0.015 EASYHOME LTD. EH 3 20.750 20.630 20.750 -0.130 EXCHANGE INCOME CORPORATION EIF 5 23.430 23.320 23.390 +0.940 CANOE EIT INCOME FUND TRUST EIT.UN 21 12.260 12.220 12.250 +0.040 ELDORADO GOLD ELD 159 6.340 6.180 6.200 +0.010 EASTERN PLATINUM LIMITED ELR 27 2.190 2.130 2.190 +0.020 EMERA INCORPORATED EMA 82 40.790 40.630 40.650 +0.140 EMPIRE COMPANY LTD. CL.A NV EMP.A 12 88.700 87.130 88.540 +0.810 EURASIAN MINERALS INC EMX 5 0.740 0.740 0.740 -0.190 ENBRIDGE INC ENB 225 61.880 60.800 61.040 -1.140 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 19 38.000 37.730 37.960 +0.130 EQUITABLE GROUP INC. 5 YR PR SER 3 EQB.PR.C 3 25.300 25.300 25.300 -0.300 ENERPLUS CORPORATION ERF 123 13.210 12.970 13.080 -0.100 ENSIGN ENERGY SERVICES INC. ESI 55 12.250 11.860 11.880 -0.110 ENGHOUSE SYSTEMS LTD. ESL 1 50.890 50.890 50.890 +0.410 ESSENTIAL ENERGY SERVICES LTD. ESN 15 1.170 1.140 1.140 -0.020 ESPIAL GROUP INC. ESP 116 3.700 3.600 3.600 -0.100 ETRION CORPORATION ETX 20 0.395 0.395 0.395 -0.065 EXTENDICARE INC. EXE 46 7.800 7.450 7.460 -0.340 EXFO INC. EXF 1 4.090 4.090 4.090 -0.170 FIRST CAPITAL REALTY INC. FCR 18 19.450 19.350 19.350 +0.190 FISSION URANIUM CORP. FCU 684 1.140 1.130 1.140 +0.020 FORENT ENERGY LTD. FEN 10 0.025 0.025 0.025 -0.005 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 2 623.680 623.050 623.050 -3.240 iSHARES CDN FIN MONTHLY INCOME ETF FIE 19 7.120 7.090 7.090 -0.020 FAIRFAX INDIA HOLDINGS CORP USD FIH.U 17 11.870 11.470 11.870 +0.460 FIRST QUANTUM J FM 534 18.510 17.790 18.070 -0.340 FOCUS GRAPHITE INC. FMS 35 0.290 0.290 0.290 -0.045 FRANCO-NEVADA CORPORATION FNV 35 65.760 65.240 65.400 +0.920 PHOSCAN CHEMICAL CORP. FOS 50 0.275 0.275 0.275 -0.005 FIRST MAJESTIC SILVER CORP FR 87 6.430 6.200 6.270 +0.160 CANYON SERVICES GROUP INC. FRC 21 7.470 7.250 7.290 -0.160 FREEHOLD ROYALTIES LTD. FRU 98 18.090 17.890 17.940 -0.110 FIRSTSERVICE CORPORATION SV FSV 24 74.130 73.400 73.480 -1.110 FIERA CAPITAL CORPORATION FSZ 2 13.500 13.500 13.500 +0.250 FORTUNE MNRL J FT 50 0.085 0.085 0.085 -0.010 FORTIS INC FTS 102 38.490 38.090 38.440 +0.190 FORTIS INC. 5 YR RESET PR. SERIES H FTS.PR.H 7 16.330 16.300 16.330 -0.420 FINNING INTL FTT 24 24.940 24.860 24.860 -0.130 FORTUNA SILVER MINES INC FVI 596 4.800 4.570 4.730 +0.180 GOLDCORP INC G 89 23.490 23.170 23.230 +0.480 GABRIEL RES J GBU 5 0.400 0.400 0.400 -0.100 GREAT CANADIAN GAMING CORP GC 6 22.820 22.600 22.700 +0.340 COLABOR GROUP INC. GCL 1 1.120 1.120 1.120 -0.040 GLOBAL COBALT CORPORATION GCO 250 0.035 0.035 0.035 -0.015 GLOBAL CHAMPIONS SPLIT CORP. A PR SER 1 GCS.PR.A 10 25.150 25.150 25.150 +0.040 GIBSON ENERGY INC. GEI 111 24.930 23.980 23.980 -0.930 GRAPHENE 3D LAB INC. GGG 5 0.710 0.710 0.710 -0.060 CGI GROUP INC. CL.A SV GIB.A 15 51.810 51.310 51.330 -0.480 GILDAN ACTIVEWEAR INC. GIL 8 37.560 37.090 37.090 -0.470 GLENMARK CAPITAL CORP. GLM 30 0.110 0.110 0.110 -0.050 GRAPHITE ONE RESOURCES INC GPH 40 0.100 0.100 0.100 +0.020 BSM TECHNOLGIES INC GPS 32 1.040 1.020 1.040 +0.040 GRENVILLE STRATEGIC ROYALTY CORP. GRC 25 0.850 0.850 0.850 +0.030 GRANITE REIT GRT.UN 63 41.230 40.950 41.040 +0.520 GLUSKIN SHEFF + ASSOCIATES INC. GS 5 27.720 27.610 27.690 +0.010 GOLDEN STAR GSC 550 0.450 0.450 0.450 +0.175 GOLD STANDARD VENTURES CORP. GSV 2230 0.650 0.650 0.650 +0.040 GRAN TIERRA ENERGY INC GTE 132 4.490 4.320 4.430 -0.020 KNIGHT THERAPEUTICS INC. GUD 79 7.300 7.070 7.090 -0.310 GUYANA GOLDFIELDS INC GUY 3 3.260 3.220 3.260 +0.030 GREAT-WEST LIFECO INC GWO 80 36.460 35.940 36.090 -0.250 HUDSON S BAY COMPANY HBC 31 27.410 26.980 26.980 -0.320 HUDBAY MINERALS INC. HBM 155 11.880 11.630 11.670 -0.250 HOME CAPITAL GROUP INC. HCG 10 43.060 42.680 42.920 -0.350 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 1 3.770 3.770 3.770 -0.160 HORIZONS ACTIVE FLOATING RATE BOND ETF C HFR 54 10.150 10.150 10.150 0.000 HORIZONS BETAPRO S&P/TSX CAP FINS BL ETF HFU 11 24.480 24.470 24.480 -0.210 HIGH LINER HLF 1 23.950 23.950 23.950 +0.660 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 36 9.660 9.660 9.660 +0.010 HORIZON NORTH LOGISTICS HNL 161 3.690 3.610 3.640 +0.010 HORIZONS BETAPRO NYMEX NAT GAS BULL PLUS HNU 2 4.290 4.290 4.290 +0.200 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 78 8.030 7.640 8.030 +0.130 AMERICAN HOTEL INCOME PROPERTIES REIT LP HOT.UN 2 10.620 10.570 10.570 -0.120 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 1499 10.810 10.260 10.260 -0.170 H&R REIT 4.50% SERIES E 31DEC16 HR.DB.E 20 101.950 101.950 101.950 +0.100 H & R REAL EST UN HR.UN 57 22.690 22.460 22.490 +0.040 HEROUX-DEVTEK HRX 1392 10.000 10.000 10.000 0.000 HUSKY ENERGY INC. HSE 105 24.910 24.650 24.880 +0.090 HIGH ARCTIC ENERGY SERVICES HWO 7 4.280 4.180 4.250 +0.030 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 114 4.610 4.580 4.610 +0.060 ITHACA ENERGY INC IAE 468 1.090 1.060 1.070 +0.020 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 6 42.710 42.660 42.660 -0.100 INTEGRA GOLD CORP. ICG 140 0.275 0.265 0.275 +0.010 INTACT FINANCIAL CORPORATION IFC 24 88.970 88.530 88.780 -0.010 INTERFOR CORPORATION IFP 15 17.670 17.500 17.550 +0.040 IGM FINANCIAL INC. IGM 19 43.190 42.640 43.010 -0.110 IMPERIAL METALS CORP. III 7 12.670 12.380 12.410 -0.590 IAMGOLD CORP IMG 930 2.850 2.720 2.810 +0.140 IMPERIAL OIL IMO 22 49.550 48.980 49.080 -0.360 INNERGEX RENEWABLE ENERGY INC. INE 8 11.030 10.950 11.020 -0.040 INNVEST REIT SER F 5.75% 30MAR18 INN.DB.F 150 101.230 101.230 101.230 +0.720 INNVEST REIT TRUST UNIT INN.UN 26 5.630 5.600 5.630 +0.120 INPUT CAPITAL CORP. INP 96 2.900 2.890 2.900 0.000 INTERTAINMENT MEDIA INC INT 350 0.025 0.025 0.025 -0.005 INTER PIPELINE LTD. IPL 406 31.090 30.680 30.890 +0.270 THE INTERTAIN GROUP LIMITED IT 76 17.990 17.320 17.610 +0.590 INTERTAPE POLYMER ITP 13 19.250 18.940 19.250 +0.600 IVANHOE MINES LTD. IVN 631 1.110 1.060 1.070 +0.010 JUST ENERGY GROUP INC. JE 12 6.630 6.600 6.620 -0.040 KINROSS GOLD CORP K 220 3.120 3.040 3.060 +0.020 KAMINAK GOLD CORP KAM 5 0.930 0.930 0.930 +0.020 KLONDEX MINES LTD. KDX 187 3.140 2.900 3.020 -0.160 KEEK INC. KEK 5 0.700 0.700 0.700 +0.030 KELT EXPLORATION LTD. KEL 35 9.050 8.880 8.990 +0.160 KEYERA CORP. KEY 149 42.650 41.410 42.580 +1.430 KIRKLAND LAKE GOLD INC. KGI 43 6.850 6.520 6.570 +0.110 STELLAR BIOTECHNOLOGIES INC. KLH 20 1.040 1.040 1.040 +0.080 KILLAM PROPERTIES INC. KMP 3 10.590 10.550 10.550 -0.070 KANE BIOTECH INC KNE 180 0.055 0.050 0.050 +0.005 LOBLAW COMPANIES LIMITED L 353 63.370 62.060 62.740 -0.680 LAURENTIAN BANK LB 14 48.200 47.900 48.170 -0.090 LIFE & BANC SPLIT CORP LBS 6 9.690 9.690 9.690 +0.010 LEGACY OIL AND GAS INC. LEG 4646 2.910 2.740 2.770 -0.100 LABRADOR IRON ORE ROYALTY CORPORATION LIF 70 15.250 15.060 15.200 +0.130 LAKELAND RESOURCES INC. LK 100 0.040 0.040 0.040 -0.005 LED MEDICAL DIAGNOSTICS INC. LMD 40 0.310 0.310 0.310 0.000 LEONS FURNITURE LNF 1 15.170 15.170 15.170 -0.020 LINAMAR CORP LNR 115 82.780 81.630 82.000 -0.760 TOMAGOLD CORPORATION LOT 30 0.075 0.075 0.075 +0.005 LEGEND POWER SYSTEMS INC LPS 45 0.325 0.325 0.325 -0.030 LAKE SHORE GOLD CORP. LSG 1423 1.300 1.280 1.290 +0.020 LIGHTSTREAM RESOURCES LTD. LTS 310 1.580 1.470 1.480 -0.080 LUCARA DIAMOND CORP LUC 320 2.140 2.090 2.120 -0.030 LUNDIN GOLD INC. LUG 17 3.800 3.780 3.780 -0.020 LUNDIN MINING CORP. LUN 415 6.220 6.110 6.110 -0.040 LEVON RES LTD LVN 5 0.425 0.425 0.425 -0.005 LEUCROTTA EXPLORATION INC. LXE 14 1.080 1.050 1.060 -0.020 MANAC INC. MA 2 9.750 9.750 9.750 +1.150 MAG SILVER CORP. MAG 9 8.920 8.620 8.910 +0.370 MOBIO TECHNOLOGIES INC. MBO 250 0.035 0.035 0.035 0.000 MANITOBA TELECOM MBT 83 26.910 26.400 26.640 -0.250 MACDONALD DETTWILER MDA 11 100.380 99.760 99.950 +0.290 MAJOR DRILLING GRP MDI 6 7.400 7.190 7.190 +0.070 MEG ENERGY CORP. MEG 119 19.190 18.810 19.030 0.000 MAINSTREET EQ J MEQ 1 36.670 36.670 36.670 -0.080 MANULIFE FIN MFC 136 23.050 22.780 22.920 -0.130 MAPLE LEAF FOODS MFI 19 22.810 22.530 22.650 +0.100 MAGNA INTERNATIONAL INC. COMMON MG 35 67.320 66.420 66.910 -0.410 MEGA URANIUM LTD. MGA 510 0.105 0.100 0.105 +0.005 GENWORTH MI CANADA INC. MIC 2 34.160 34.100 34.100 -0.150 MCAN MORTGAGE CORPORATION MKP 2 12.900 12.900 12.900 -0.250 MACARTHUR MINERALS LIMITED MMS 200 0.035 0.035 0.035 -0.020 MITEL NETWORKS CORPORATION MNW 17 10.620 10.420 10.520 -0.130 NORTHWEST INTER HEALTHCARE PROPE REIT MOB.UN 18 1.830 1.830 1.830 +0.030 MORIEN RESOURCES CORP MOX 25 0.220 0.220 0.220 -0.010 MOUNTAIN PROV J MPV 1 4.880 4.880 4.880 +0.200 MARTINREA INTERNATIONAL INC. MRE 48 13.590 13.340 13.530 -0.050 MORGUARD N.A. RESIDENTIAL REIT MRG.UN 10 10.140 10.120 10.140 -0.070 MORGUARD UN MRT.UN 51 16.960 16.800 16.950 -0.010 METRO INC. MRU 31 34.750 33.900 34.730 +0.490 MORNEAU SHEPELL INC. MSI 1 17.620 17.620 17.620 +0.010 MERUS LABS INTERNATIONAL INC. MSL 14 2.880 2.840 2.840 -0.100 MILESTONE APARTMENTS REIT MST.UN 3 13.980 13.690 13.980 +0.280 MULLEN GROUP LTD. MTL 13 20.460 20.230 20.310 -0.080 MTY FOOD GROUP INC MTY 2 32.670 32.660 32.660 -0.690 MADALENA ENERGY INC. MVN 5 0.340 0.340 0.340 +0.005 METHANEX CORP MX 6 70.170 69.630 69.670 +0.090 NATIONAL BANK OF CANADA NA 49 49.050 48.760 49.010 +0.070 NEWALTA CORPORATION NAL 74 15.460 14.770 15.420 +0.410 NORBORD INC. NBD 21 25.540 25.280 25.280 -0.130 NORTHERN BLIZZARD RES. INC. NBZ 5 9.500 9.410 9.450 +0.400 NORTHERN DYNASTY MINERALS LTD. NDM 35 0.475 0.475 0.475 +0.020 NEW FLYER INDUSTIRES INC. NFI 10 15.340 15.200 15.340 +0.390 NOVAGOLD RES INC. NG 66 4.980 4.880 4.960 +0.160 NEW GOLD INC. NGD 437 4.180 4.100 4.100 +0.070 NOBILIS HEALTH CORP. NHC 26 8.860 8.560 8.760 +0.190 NORANDA INCOME FUND NIF.UN 22 2.990 2.860 2.990 +0.220 NEULION INC. NLN 185 1.160 1.160 1.160 -0.010 NOVX21 INC. NOV 1240 0.055 0.050 0.050 -0.010 NORTHLAND POWER INC. NPI 22 16.910 16.680 16.760 -0.010 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 22 24.820 24.630 24.650 +0.190 NEVSUN RES J NSU 1 4.900 4.900 4.900 +0.050 NEPTUNE TECHNOLOGIES & BIORESSOURCESINC. NTB 10 1.650 1.650 1.650 -0.260 NUVISTA ENERGY LTD. NVA 64 8.290 8.240 8.260 -0.030 THE NORTH WEST COMPANY INC. NWC 7 24.300 24.190 24.190 -0.050 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 40 8.760 8.640 8.660 -0.120 NYX GAMING GROUP LIMITED NYX 4 4.000 4.000 4.000 -0.100 ONEX CORPORATION SV OCX 109 69.110 68.220 68.940 +0.450 OCEANAGOLD CORP. OGC 55 2.790 2.710 2.710 +0.030 OSISKO GOLD ROYALTIES LTD. OR 23 16.900 16.560 16.890 +0.220 OPEN TEXT CORP OTC 4 57.510 57.400 57.470 -0.530 PRIMERO MINING CORP. P 42 5.030 4.860 4.960 +0.100 PAN AMERICAN J PAA 45 12.160 11.890 12.070 +0.360 PANGOLIN DIAMONDS CORP PAN 100 0.040 0.040 0.040 0.000 PREMIUM BRANDS HOLDINGS CORP PBH 8 31.830 31.440 31.750 +0.470 PRECISION DRILLING CORPORATION PD 124 8.510 8.340 8.460 -0.060 PALADIN RESOURCES LTD. PDN 5 0.345 0.345 0.345 +0.005 PURE ENERGY MINERALS LIMITED PE 20 0.290 0.290 0.290 +0.260 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 12 33.630 33.380 33.630 -0.130 PREMIER GOLD MINES LTD. PG 43 2.560 2.490 2.510 +0.070 PENGROWTH ENERGY CORPORATION PGF 92 3.860 3.720 3.740 -0.120 PIMCO GLOBAL INCOME OPPORTUNITIES FUND PGI.UN 2 8.910 8.910 8.910 +0.080 PATIENT HOME MONITORING CORP. PHM 85 1.510 1.480 1.510 +0.030 PHX ENERGY SERVICES CORP. PHX 23 5.900 5.840 5.900 -0.190 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 29 22.710 22.530 22.600 -0.100 PARKLAND FUEL CORPORATION PKI 4 24.960 24.780 24.900 0.000 PROMETIC LIFE SCIENCES INC. PLI 498 2.420 2.100 2.310 -0.130 PRISM MEDICAL LTD. PM 6 10.850 10.250 10.850 -0.650 PINECLIFF ENERGY INC. PNE 1038 1.520 1.470 1.510 +0.020 PINETREE CAPITAL LTD PNP 5 POTASH CORPORATION OF SASKATCHEWAN INC POT 67 38.730 38.420 38.620 +0.040 PARAMOUNT RESOURCES LTD. POU 68 32.350 30.950 31.060 -0.940 POWER CORPORATION OF CANADA SV POW 24 32.570 32.180 32.240 -0.350 PEMBINA PIPELINE CORPORATION PPL 26 41.120 40.720 40.900 -0.770 PAINTED PONY PETROLEUM LTD. PPY 1 8.010 8.010 8.010 -0.080 PACIFIC RUBIALES ENERGY CORP PRE 2852 6.100 5.820 5.950 +0.040 PERSEUS MINING LIMITED PRU 5 0.420 0.420 0.420 +0.045 PETROWEST CORPORATION PRW 190 0.355 0.325 0.325 -0.050 PERFORMANCE SPORTS GROUP LTD PSG 14 24.340 23.900 24.340 +0.370 PASON SYSTEMS INC. PSI 29 21.230 21.100 21.150 -0.340 PRAIRIESKY ROYALTY LTD. PSK 15 33.400 32.760 33.150 -0.450 PIVOT TECHNOLOGY SOLUTIONS INC. PTG 30 0.560 0.560 0.560 -0.020 POINTS INTERNATIONAL LTD. PTS 1 13.910 13.910 13.910 -0.030 PURE TECHNOLOGIES LTD. PUR 12 7.900 7.900 7.900 -0.030 PRETIUM RESOURCES INC. PVG 58 7.510 7.380 7.400 +0.370 POWER FINANCIAL CORP. PWF 11 36.410 36.060 36.090 -0.230 PENN WEST PETROLEUM LTD. PWT 485 2.700 2.580 2.650 -0.020 PAREX RESOURCES INC. PXT 68 10.530 10.240 10.250 +0.160 BLACKPEARL RESOURCES INC. PXX 139 1.100 1.060 1.070 -0.030 QUEBECOR INC. CL.B SV QBR.B 35 31.710 31.360 31.430 -0.330 RESTAURANT BRANDS INTL INC. QSR 18 49.030 48.820 49.030 +0.160 ROMARCO MINERALS INC. R 10 0.445 0.440 0.440 -0.010 RITCHIE BROS AUCTIONEERS INC. RBA 40 34.100 33.920 34.010 +0.190 RICHELIEU HARDWARE RCH 2 61.850 61.850 61.850 0.000 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 18 42.580 42.370 42.430 -0.400 ROCK ENERGY INC. RE 58 3.470 3.280 3.280 +0.010 CDN REAL ESTATE UN REF.UN 24 44.060 43.750 43.960 +0.460 RIOCAN REAL EST UN REI.UN 96 29.250 29.050 29.070 +0.160 ROYAL GOLD J RGL 1 80.010 80.010 80.010 +0.790 RICHMONT MINES RIC 2 4.030 4.030 4.030 +0.130 REDKNEE SOLUTIONS INC. RKN 109 4.740 4.640 4.710 +0.020 REGAL LIFESTYLE COMMUNITIES INC. RLC 1 9.390 9.390 9.390 -0.100 ROCKY MOUNTAIN DEALERSHIPS INC. RME 1 9.380 9.380 9.380 +0.460 RETROCOM REIT RMM.UN 350 3.940 3.900 3.910 -0.020 RMP ENERGY INC. RMP 482 3.140 3.050 3.060 +0.030 RUBICON MINERALS CORP. RMX 284 1.370 1.310 1.320 -0.030 TRANSALTA RENEWABLES INC. RNW 16 12.150 12.060 12.070 0.000 RONA INC. RON 19 16.000 15.880 15.940 -0.150 RAM POWER CORP. RPG 500 0.005 0.005 0.005 0.000 RAGING RIVER EXPLORATION INC. RRX 27 9.320 9.230 9.260 +0.130 ROGERS SUGAR INC. RSI 16 4.590 4.550 4.590 +0.030 PURE MULTI-FAMILY REIT LP RUF.UN 1 6.050 6.050 6.050 -0.170 RUSSEL METALS RUS 5 26.210 26.140 26.180 +0.020 ROYAL BANK OF CANADA RY 33 78.570 78.380 78.390 -0.360 SHERRITT INTL RV S 221 2.950 2.910 2.910 0.000 SAPUTO INC. SAP 220 34.680 34.020 34.640 +0.350 SEARS CANADA INC SCC 2 10.140 10.140 10.140 +0.430 SHAWCOR LTD SCL 13 38.490 37.720 37.720 -2.070 SPROTT RESOURCE CORP SCP 23 1.110 1.060 1.060 +0.040 SEABRIDGE GOLD INC. SEA 22 7.540 7.410 7.410 -0.020 SECURE ENERGY SERVICES INC. SES 97 15.110 14.760 14.880 -0.210 SPECTRA7 MICROSYSTEMS INC. SEV 745 SPYGLASS RESOURCES CORP SGL 60 0.320 0.320 0.320 -0.025 SAN GOLD CORP SGR 50 0.010 0.010 0.010 0.000 SURGE ENERGY INC. SGY 761 4.430 4.170 4.200 -0.090 SIENNA SENIOR LIVING INC. SIA 2 15.160 15.160 15.160 -0.080 SPROTT INC SII 50 2.600 2.540 2.590 +0.060 STELLA JONES INC SJ 14 44.180 43.690 43.780 -0.370 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 55 26.680 26.500 26.580 -0.410 SUN LIFE FINANCIAL INC. SLF 68 41.230 40.560 40.630 -0.370 SILVER WHEATON CORP. SLW 26 24.870 24.500 24.820 +0.620 SEMAFO J SMF 564 3.870 3.640 3.850 +0.290 SEARCH MINERALS INC SMY 20 0.055 0.055 0.055 +0.025 SNC-LAVALIN SV SNC 36 43.960 43.300 43.370 +0.230 SUNOPTA INC. SOY 4 12.420 12.170 12.170 -0.030 SUPERIOR PLUS CORP. SPB 19 13.950 13.860 13.930 +0.160 SUPERIOR PLUS CORP. 6.0% 30JUN18 SPB.DB.F 10 106.500 106.500 106.500 0.000 SPARTAN ENERGY CORP. SPE 878 3.460 3.360 3.400 +0.010 SANDSTORM GOLD LTD. SSL 19 4.420 4.290 4.290 +0.070 SILVER STANDARD RES INC. SSO 193 7.690 6.970 7.480 +0.910 STUDENT TRANSPORTATION INC. COMMON STB 42 6.580 6.460 6.490 -0.100 STANTEC INC STN 12 33.100 32.990 33.010 -0.060 STT ENVIRO CORP. STT 115 0.300 0.300 0.300 -0.055 SUNCOR ENERGY INC. SU 52 36.480 36.100 36.190 -0.250 SANDVINE CORPORATION SVC 24 4.200 4.120 4.130 -0.040 SILVERCREST MINES INC SVL 72 1.370 1.280 1.360 +0.090 SILVERCORP METALS INC. SVM 17 1.640 1.590 1.590 0.000 SAVANNA ENERGY SERVICES CORP SVY 65 1.990 1.910 1.930 -0.030 SIERRA WIRELESS SW 5 40.170 39.780 40.170 +0.020 STORNOWAY DIAMOND CORP. SWY 15 0.730 0.730 0.730 -0.020 TELUS CORPORATION T 45 41.640 41.170 41.640 +0.090 TRANSALTA CORPORATION TA 97 11.150 10.960 11.020 -0.190 TRANSAMERICAN ENERGY INC TAE 100 0.015 0.015 0.015 0.000 TAG OIL LTD TAO 1 1.580 1.580 1.580 -0.020 TWIN BUTTE ENERGY LTD. TBE 45 0.820 0.820 0.820 -0.010 TECK RESOURCES LTD. CL.B SV TCK.B 174 17.420 16.800 16.870 -0.400 TRANSCONTINENTAL INC. CL A SV TCL.A 52 18.730 18.570 18.680 +0.050 THOMPSON CREEK METALS COMPANY TCM 29 1.430 1.400 1.430 +0.030 TRICON CAPITAL GROUP INC. TCN 27 10.530 10.250 10.510 -0.130 TRICON CAPITAL GROUP INC. 6.375% 31AUG17 TCN.DB 6000 177.800 174.890 174.890 -17.240 TRICAN WELL TCW 1134 4.800 4.250 4.310 -0.730 TORONTO-DOMINION BANK TD 39 55.490 55.090 55.370 0.000 TRINIDAD DRILLING LTD. TDG 108 4.890 4.710 4.760 -0.040 TRILOGY ENERGY CORP. TET 100 8.010 7.510 7.630 -0.140 TRANSFORCE INC. TFI 25 27.360 27.140 27.180 -0.330 TERRA NOVA ENERGY LTD. TGC 70 0.150 0.150 0.150 -0.005 TRANSGLOBE J TGL 39 5.030 4.860 4.860 -0.050 THERATECHNOLOGIES TH 27 1.340 1.320 1.320 -0.050 TAHOE RESOURCES INC. THO 16 17.490 16.870 16.990 +0.290 TOROMONT IND TIH 19 31.420 31.150 31.420 +0.120 TASEKO MINES LTD. TKO 1 0.970 0.970 0.970 -0.050 THERALASE TECHNOLOGIES INC TLT 20 0.290 0.290 0.290 0.000 TIMMINS GOLD CORP TMM 5 0.750 0.750 0.750 -0.030 TORC OIL & GAS LTD. TOG 53 10.120 9.910 9.910 -0.240 TOTAL ENERGY SERVICES INC. TOT 10 14.940 14.810 14.810 +0.010 TOTAL ENERGY SERVICES INC. 5.75% 31MAR16 TOT.DB 100 100.000 100.000 100.000 0.000 TOURMALINE OIL CORP. TOU 3 39.340 39.200 39.200 -0.320 TEMPLE HOTELS INC. TPH 350 2.560 2.100 2.560 -0.220 MOLSON COORS CANADA INC. CL.B NV TPX.B 1 88.450 88.450 88.450 +0.150 THOMSON REUTERS CORP. TRI 85 48.060 47.850 47.940 -0.480 TRANSCANADA CORPORATION TRP 1 53.290 53.290 53.290 -0.610 TURQUOISE HILL RESOURCES LTD. TRQ 684 5.680 5.140 5.170 +0.030 TRIBUTE PHARMACEUTICALS CANADA INC. TRX 4 0.960 0.960 0.960 -0.040 TRANSAT A.T. INC. CLASS B TRZ.B 2 7.290 7.290 7.290 +0.020 TORSTAR CORP. CL. B NV TS.B 1 6.030 6.030 6.030 -0.090 TREVALI MINING CORPORATION TV 439 1.180 1.150 1.160 -0.010 TAMARACK VALLEY ENERGY LTD. TVE 6 3.970 3.920 3.950 +0.100 TIDEWATER MIDSTR AND INFRASTRUCTURE LTD. TWM 1 1.570 1.570 1.570 -0.030 TOREX GOLD RESOURCES INC. TXG 7041 1.150 1.100 1.130 +0.030 URANIUM PARTICIPATION CORP. U 1 5.350 5.350 5.350 -0.040 UEX CORP UEX 10 0.275 0.275 0.275 +0.015 UNI SELECT INC UNS 2 41.880 41.440 41.440 -1.460 URTHECAST CORP. UR 38 2.350 2.310 2.310 +0.040 VERMILION ENERGY INC. VET 6 55.820 55.260 55.260 -0.940 VISIBLE GOLD MINES VGD 20 0.090 0.090 0.090 -0.040 VANGUARD U.S. DIV APPREC INDEX ETF VGG 1 33.100 33.100 33.100 -2.420 VOGOGO INC. VGO 60 2.380 2.380 2.380 -0.110 SEVEN GENERATIONS ENERGY LTD. VII 180 17.990 17.750 17.930 -0.230 AVIVAGEN INC. VIV 100 0.075 0.075 0.075 +0.005 5N PLUS INC. VNP 1 1.550 1.550 1.550 -0.010 VALENER INC. VNR 2 16.670 16.660 16.660 +0.010 VALEANT PHARMACEUTICALS INTL INC. VRX 3 265.130 263.070 263.070 -4.750 VERESEN INC. VSN 149 18.690 18.420 18.670 +0.120 WHISTLER BLACKCOMB HOLDINGS INC. WB 4 19.130 19.000 19.120 +0.340 WHITECAP RESOURCES INC. WCP 186 14.410 14.190 14.310 +0.110 WESTERN FOREST PRODUCTS INC. WEF 363 1.990 1.940 1.940 -0.020 WEST FRASER TIMBER WFT 32 64.950 64.340 64.680 +0.070 WELLGREEN PLATINUM LTD. WG 60 0.400 0.390 0.400 0.000 WI-LAN INC WIN 149 2.640 2.610 2.610 -0.040 WESTJET AIRLINES LTD. WJA 311 27.250 26.750 26.910 -0.240 WAJAX CORP WJX 2 25.230 25.180 25.230 -0.040 WESTERN LITHIUM USA CORP. WLC 10 0.870 0.860 0.860 -0.020 GEORGE WESTON LIMITED WN 17 100.720 98.080 99.890 +0.350 WINPAK LTD WPK 2 39.570 39.510 39.570 +1.030 WESTPORT INNOV WPT 11 6.700 6.510 6.520 -0.120 WESTERN ENERGY SVCS CORP WRG 6 6.990 6.960 6.970 -0.150 WSP GLOBAL INC. WSP 54 44.720 44.560 44.720 +0.060 WESTSHORE TERMINALS INVESTMENT CORP. WTE 9 32.880 32.680 32.880 -0.040 TMX GROUP LIMITED X 16 52.440 50.640 52.270 -0.100 BITGOLD INC. XAU 33 2.520 2.500 2.500 0.000 XTREME DRILLING AND COIL SERVICES CORP. XDC 41 2.540 2.530 2.540 0.000 iSHARES S&P/TSX CAPPED ENERGY INDEX ETF XEG 608 14.300 14.070 14.120 -0.070 iSHARES S&P/TSX CAPPED FINANCIALS INDEX XFN 9 31.330 31.300 31.320 -0.230 iSHARES S&P/TSX GLOBAL GOLD INDEX ETF XGD 257 10.670 10.530 10.670 +0.250 iSHARES CORE S&P/TSX CAPPED COMP IND ETF XIC 9 23.780 23.770 23.770 -0.050 iSHARES MSCI EAFE INDEX ETF CAD HDGD XIN 4 24.980 24.960 24.970 -0.410 iSHARES S&P/TSX 60 INDEX ETF XIU 821 22.180 21.940 21.990 -0.110 iSHARES S&P/TSX CAPPED MATS INDEX ETF XMA 12 12.850 12.850 12.850 +0.150 iSHARES S&P/TSX CAPPED REIT INDEX ETF XRE 50 16.700 16.630 16.630 +0.040 iSHARES CDN SHORT TERM BOND INDEX ETF XSB 10 28.690 28.690 28.690 -0.010 iSHARES SHORT TERM STRATEGIC FIXED INCM XSI 7 20.090 20.070 20.070 +0.030 SIRIUS XM CANADA HOLDINGS INC. SV XSR 117 5.450 5.360 5.400 -0.150 EXCO TECH XTC 2 14.640 14.500 14.500 -0.290 YELLOW PAGES LIMITED Y 1 19.410 19.410 19.410 +1.410 EDGEWATER WIRELESS SYSTEMS INC. YFI 100 0.295 0.280 0.295 +0.020 YAMANA GOLD INC YRI 352 4.860 4.800 4.840 +0.090 ZARGON OIL & GAS LTD. ZAR 1 3.200 3.200 3.200 -0.090 BMO MID CORPORATE BOND INDEX ETF ZCM 1 16.370 16.370 16.370 -0.020 BMO S&P/TSX CAPPED COMPOSITE INDEX ETF ZCN 5 20.280 20.280 20.280 -0.090 BMO SHORT CORPORATE BOND INDEX ETF ZCS 35 14.800 14.790 14.790 -0.020 BMO CANADIAN DIVIDEND ETF ZDV 1 17.260 17.260 17.260 -0.100 BMO S&P/TSX EQUAL WEIGHT BANKS INDEX ETF ZEB 19 23.010 22.900 22.900 -0.060 BMO MSCI EUROPE HIGH QUAL HDGED CAD ETF ZEQ 7 17.870 17.810 17.810 -0.390 BMO HI YLD US CORP BD HGD CAD INDEX ETF ZHY 10 15.440 15.440 15.440 -0.050 BMO LOW VOLATILITY CANADIAN EQUITY ETF ZLB 1 26.560 26.560 26.560 -0.300 BMO S&P/TSX LADDERED PREF SHARE IND ETF ZPR 4 12.670 12.660 12.670 -0.030 Trades: 21,785 Total Volume: 11,254,961 Total Value: $74,696,226 Advanced: 239 Declined: 282 Unchanged: 3,775 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.