Pure Trading Daily Market Summary May 21 2015 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDTL REAL ESTATE TR AAR.UN 124 4.930 4.890 4.900 -0.030 ADVANTAGE OIL & GAS LTD. AAV 89 7.810 7.650 7.670 +0.110 ABSOLUTE SOFTWARE CORP. ABT 11 9.470 9.060 9.320 -0.020 BARRICK GOLD CORPORATION ABX 123 15.240 15.000 15.210 -0.060 AIR CANADA AC 155 12.700 12.270 12.660 +0.240 AMICA MATURE ACC 20 7.380 7.370 7.380 -0.020 ACCORD FINANCIAL ACD 12 10.700 10.700 10.700 -0.050 ATCO LTD. CL.I NV ACO.X 147 43.400 42.570 42.640 -0.840 AUTOCANADA INC. ACQ 53 44.010 42.860 43.560 -0.180 ALARIS ROYALTY CORP AD 25 32.880 32.360 32.360 -0.820 AGNICO EAGLE MINES LIMITED AEM 34 39.940 39.370 39.930 -0.080 AG GROWTH INTERNATIONAL INC. AFN 2 54.540 54.420 54.420 +3.240 AGF MANAGEMENT LTD. CL.B NV AGF.B 52 7.270 7.110 7.240 +0.050 ALAMOS GOLD INC. AGI 2 8.600 8.590 8.600 +0.050 AGRIUM INC AGU 8 133.950 132.300 133.620 +3.000 ASTON HILL FINANCIAL INC AHF 5 0.650 0.650 0.650 +0.010 ALTUS GROUP LIMITED AIF 1 19.710 19.710 19.710 -0.280 AIMIA INC. AIM 68 14.040 13.680 13.960 +0.260 ASANKO GOLD INC. AKG 47 2.010 1.980 1.990 0.000 ALTAGAS LTD. ALA 13 40.270 40.080 40.170 -0.050 ALABAMA GRAPHITE CORP. ALP 180 0.290 0.280 0.280 -0.005 ALTIUS MINERALS CORP. ALS 24 14.590 14.490 14.490 +0.100 ANACONDA MINING INC ANX 20 0.045 0.045 0.045 -0.005 AFRICA OIL CORP AOI 288 2.720 2.620 2.710 +0.060 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 9 37.550 37.400 37.400 -0.050 ALGONQUIN POWER & UTILITIES CORP. AQN 26 9.830 9.790 9.830 +0.030 ARGONAUT GOLD INC. AR 68 1.990 1.940 1.950 -0.070 ANCONIA RESOURCES CORP. ARA 20 0.010 0.010 0.010 -0.005 AECON GROUP INC ARE 51 14.000 13.950 13.970 +0.160 ARC RESOURCES LTD. ARX 137 23.330 23.080 23.270 +0.310 ALACER GOLD CORP. ASR 190 2.860 2.780 2.790 -0.050 ATS AUTOMATION ATA 63 14.930 14.360 14.510 +1.080 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 16 47.610 47.260 47.610 +0.610 ATHABASCA OIL CORPORATION ATH 371 2.140 2.110 2.110 +0.030 ATLANTIC POWER CORP. ATP 18 3.940 3.920 3.940 -0.020 AURICO GOLD INC. AUQ 22 4.360 4.310 4.350 +0.070 AVIGILON CORPORATION AVO 14 17.560 17.220 17.220 -0.090 ARTIS REIT AX.UN 14 14.410 14.340 14.350 +0.030 ANDERSON ENERGY INC. 7.50% 31JAN16 AXL.DB 10 60.500 60.500 60.500 +0.500 AMAYA INC. AYA 8 32.680 32.260 32.500 -0.310 ANTHEM RESOURCES INC. AYN 10 0.120 0.120 0.120 0.000 BANRO CORP. BAA 15 0.435 0.430 0.430 +0.030 BADGER DAYLIGHTING LTD. BAD 7 29.100 28.960 28.960 +0.350 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 33 44.520 44.300 44.300 -0.130 BLACKBERRY LIMITED BB 30 12.590 12.470 12.560 +0.200 BOMBARDIER INC. CL. B SV BBD.B 2752 2.560 2.530 2.540 -0.030 COTT CORP BCB 10 11.970 11.880 11.930 -0.030 BCE INC. BCE 258 53.810 53.580 53.580 +0.150 BEAR CREEK MINING CORP BCM 3 1.140 1.140 1.140 0.000 BLACK DIAMOND GROUP LIMITED BDI 13 15.720 15.410 15.410 0.000 BIRD CONSTRUCTION INC. BDT 24 11.620 11.470 11.550 +0.110 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 92 59.580 59.310 59.390 -0.340 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 41 37.590 37.430 37.480 -0.090 BROOKFIELD GLOBAL INFRASTR SEC INCOME FD BGI.UN 2 9.370 9.370 9.370 -0.020 BARKERVILLE GOLD MINES LTD. BGM 5 0.285 0.285 0.285 -0.010 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 41 35.090 34.670 34.700 +0.030 BIRCHCLIFF ENERGY LTD. BIR 98 8.220 7.990 8.200 +0.370 BNK PETROLEUM INC. BKX 30 0.950 0.950 0.950 +0.110 BALLARD POWER SYSTEMS INC BLD 57 2.580 2.560 2.580 +0.070 BORALEX INC. BLX 5 14.410 14.300 14.410 +0.010 BANK OF MONTREAL BMO 238 78.630 77.640 78.520 +0.930 BANK OF MONTREAL NON-CUM PERPETUAL CL B BMO.PR.J 6 25.240 25.240 25.240 +0.010 BONTERRA ENERGY CORP. BNE 16 35.630 35.320 35.360 +0.660 BANKERS PETROLEUM LTD. BNK 2178 3.380 3.280 3.350 +0.130 BONAVISTA ENERGY CORPORATION BNP 335 9.080 8.750 8.870 -0.080 BANK OF NOVA SCOTIA BNS 102 65.170 64.640 64.980 +0.570 AMERICAS PETROGAS INC. BOE 90 0.205 0.200 0.200 +0.030 BOSTON PIZZA ROYALTIES INCOME FUND BPF.UN 2 21.800 21.800 21.800 +0.110 BROOKFIELD OFFICE PROPERTIES INC. CL J BPO.PR.J 5 25.160 25.160 25.160 0.000 BROOKFIELD OFFICE PPTY AAA PR SER R BPO.PR.R 10 22.970 22.970 22.970 -0.480 BROOKFIELD PPTY SPLIT CORP A PR SER 3 BPS.PR.B 3 24.810 24.810 24.810 0.000 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 1 28.370 28.370 28.370 +0.090 BELO SUN MINING CORP. BSX 5 0.240 0.240 0.240 0.000 BTB REIT BTB.UN 6 4.980 4.980 4.980 +0.020 BAYTEX ENERGY CORP. BTE 124 21.000 20.680 20.910 +0.430 B2GOLD CORP. BTO 548 2.170 2.140 2.150 -0.020 BELLATRIX EXPLORATION LTD BXE 76 3.760 3.680 3.720 +0.100 BOYD GROUP INCOME FUND BYD.UN 4 55.600 55.100 55.560 -0.470 CAE INC CAE 18 15.300 15.240 15.290 +0.100 CANAM GROUP INC. CAM 43 14.330 14.000 14.330 +0.360 CDN APARTMENT UN CAR.UN 24 27.830 27.430 27.530 -0.190 CASCADES INC CAS 5 7.530 7.450 7.530 -0.020 CALLIDUS CAPITAL CORPORATION CBL 65 14.740 14.480 14.740 -0.160 iSHARES 1-5 YEAR LADD CORP BND IN ETF CBO 148 19.590 19.580 19.580 0.000 CORTEX BUSINESS SOLUTIONS INC CBX 350 0.075 0.075 0.075 0.000 COGECO CABLE INC. SV CCA 5 65.350 64.830 65.030 -0.360 CCL INDUSTRIES INC. CL. B NV CCL.B 40 149.050 148.920 148.920 -0.610 CAMECO CORP CCO 225 19.350 19.040 19.040 -0.210 CATAMARAN CORPORATION CCT 10 73.630 73.380 73.400 +0.010 CANELSON DRILLING INC CDI 16 4.240 4.160 4.190 +0.060 COM DEV INTL CDV 8 4.930 4.830 4.840 +0.040 CENTAMIN PLC. CEE 7 1.310 1.310 1.310 0.000 CENTRAL FUND OF CANADA LTD. CL.A NV CEF.A 4 14.980 14.810 14.900 -0.030 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 773 7.250 7.100 7.160 +0.110 CANACCORD GENUITY GROUP INC. CF 4 6.730 6.700 6.720 +0.050 CANFOR CORP CFP 67 25.990 25.370 25.820 +0.160 CALFRAC WELL SERVICES LTD. CFW 91 8.900 8.700 8.700 +0.110 CENTERRA GOLD INC. CG 52 7.510 7.390 7.470 +0.080 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 43 2.040 2.010 2.030 0.000 CINEPLEX INC. CGX 1 49.050 49.050 49.050 -0.050 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 6 20.860 20.700 20.860 +0.120 CHORUS AVIATION INC. CL B CHR.B 3 6.050 6.050 6.050 0.000 CI FINANCIAL CORP. CIX 64 35.900 35.510 35.590 -0.240 CARDINAL ENERGY LTD. CJ 24 15.400 15.100 15.370 +0.420 CANADA STRATEGIC METALS INC. CJC 170 0.070 0.070 0.070 -0.015 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 15 17.970 17.830 17.970 +0.070 CONNACHER OIL AND GAS LIMITED CLC 4 3.300 3.250 3.250 +0.050 iSHARES 1-5 YEAR LADDERED GOV BD IN ETF CLF 20 19.300 19.300 19.300 +0.010 CELESTICA INC SV CLS 17 15.460 15.350 15.380 +0.010 CANADIAN IMPERIAL BANK OF COMMERCE CM 15 95.800 95.270 95.690 +1.200 COMPUTER MODELLING GROUP LTD CMG 90 14.360 12.720 14.250 -0.290 CANACOL ENERGY LTD CNE 181 3.100 3.000 3.090 +0.150 CONTINENTAL GOLD LIMITED CNL 52 2.860 2.810 2.860 -0.060 CDN NATURAL RES CNQ 119 39.020 38.240 38.840 +0.870 CANADIAN NATIONAL RAILWAY CO. CNR 125 74.590 74.160 74.480 +0.650 CARDIOME PHARMA CORP COM 1 11.200 11.200 11.200 +0.200 CANADIAN OIL SANDS LIMITED COS 369 11.380 11.050 11.200 +0.310 CANADIAN PACIFIC RAILWAY LIMITED CP 10 217.480 210.890 216.110 +3.970 CRESCENT POINT ENERGY CORP. CPG 282 30.590 29.510 30.520 +1.660 COALSPUR MINES LIMITED CPT 100 0.015 0.015 0.015 0.000 CAPITAL POWER CORPORATION CPX 57 24.030 23.760 23.920 +0.100 CREW ENERGY INC CR 247 6.150 5.880 6.010 +0.230 CRH MEDICAL CORPORATION CRH 717 3.800 3.770 3.780 0.000 CLAUDE RES CRJ 145 0.710 0.710 0.710 +0.010 CROCODILE GOLD CORP. CRK 105 0.345 0.340 0.345 0.000 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 128 12.880 12.780 12.830 0.000 CAPSTONE MINING CORP. CS 719 1.420 1.350 1.410 +0.070 CAPSTONE INFRASTRUCTURE CORP. CSE 209 3.270 3.190 3.200 -0.060 CHARTWELL RETIREMENT RESIDENCES CSH.UN 199 11.510 11.380 11.400 +0.020 CO2 SOLUTIONS INC. CST 5 0.285 0.285 0.285 +0.005 CONSTELLATION SOFTWARE INC. CSU 4 508.870 506.180 507.170 -3.990 CANADIAN TIRE CORPORATION CL. A NV CTC.A 11 133.180 131.650 133.090 +1.180 CANADIAN UTILITIES LTD. CL.A NV CU 5 36.800 36.670 36.670 -0.120 COMINAR REIT 5.75% 30JUN17 CUF.DB.E 10 103.590 103.590 103.590 +0.040 COMINAR R E UN CUF.UN 34 18.520 18.410 18.510 +0.020 COPPER MINING CORPORATION CUM 214 1.440 1.400 1.410 -0.020 CANEXUS CORPORATION CUS 41 1.760 1.730 1.730 -0.040 CENOVUS ENERGY INC. CVE 84 20.970 20.630 20.870 +0.240 CDN WESTERN BANK CWB 13 28.970 28.810 28.880 +0.170 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 7 29.590 29.350 29.430 +0.030 CONCORDIA HEALTHCARE CORP. CXR 10022 84.250 84.150 84.250 -0.410 CALYX BIO-VENTURE CYX 350 0.030 0.030 0.030 +0.005 DREAM OFFICE REIT D.UN 36 26.620 26.470 26.580 +0.080 DUNDEE CORP. CL.A SV DC.A 2 11.660 11.660 11.660 +0.100 DIRECTCASH PAYMENTS INC. DCI 4 15.890 15.660 15.660 +0.040 DOMINION DIAMOND CORPORATION DDC 48 23.300 22.920 22.990 -0.380 DELPHI ENERGY CORP. DEE 106 1.460 1.360 1.400 +0.010 DIVIDEND 15 SPLIT CORP DFN 222 11.820 11.800 11.800 -0.010 DETOUR GOLD CORP. DGC 83 13.330 13.060 13.320 -0.020 DH CORPORATION DH 17 41.670 41.520 41.670 +0.080 DHX MEDIA LTD. COMMON VOTING DHX.B 47 9.810 9.710 9.740 +0.150 DOREL INDUSTRIES INC. CL.B SV DII.B 4 34.640 34.390 34.640 +0.370 DREAM INDUSTRIAL REIT DIR.UN 50 8.660 8.650 8.650 0.000 DIVERSIFIED ROYALTY CORP. DIV 27 3.020 3.000 3.000 +0.010 HORIZONS US DOLLAR CURRENCY ETF USD DLR.U 110 9.980 9.970 9.980 +0.010 DENISON MINES CORP DML 303 1.050 1.040 1.050 +0.010 DOLLARAMA INC. DOL 35 71.280 69.280 70.390 -0.980 DUNDEE PRECIOUS METALS INC. DPM 10 2.890 2.840 2.860 +0.010 MEDICAL FACILITIES CORP. DR 27 17.420 17.320 17.360 -0.130 DREAM HARD ASSET ALT TRUST DRA.UN 1 6.510 6.510 6.510 +0.010 DREAM GLOBAL REIT DRG.UN 41 10.020 9.920 10.020 +0.060 DREAM UNLIMITED CORP. DRM 18 9.690 9.360 9.460 -0.090 DIRTT ENVIRONMENTAL SOLUTIONS LTD. DRT 23 8.800 8.560 8.700 -0.060 DIVIDEND SELECT 15 CORP. DS 20 10.200 10.200 10.200 +0.040 DESCARTES SYS DSG 100 18.670 18.440 18.530 -0.210 DIVERGENT ENERGY SERVICES CORP. DVG 20 0.480 0.480 0.480 +0.155 ENTERPRISE GROUP INC. E 20 0.230 0.230 0.230 -0.020 ENCANA CORP. ECA 181 16.650 16.220 16.600 +0.530 ENERCARE INC. ECI 10 14.630 14.480 14.490 -0.210 ENDEAVOUR SILVER CORP. EDR 6 2.760 2.650 2.650 -0.120 ELEMENT FINANCIAL CORPORATION EFN 3196 17.920 17.250 17.730 -0.130 ELEMENT FIN CORP 5.125% 30JUN19 EFN.DB 15000 122.450 122.450 122.450 -0.550 ENERFLEX LTD. EFX 9 14.660 14.390 14.450 +0.100 EAGLE ENERGY TRUST EGL.UN 23 3.220 3.210 3.210 -0.030 EASYHOME LTD. EH 2 20.110 20.110 20.110 -0.170 EXCHANGE INCOME CORPORATION EIF 5 22.560 22.480 22.560 +0.040 CANOE EIT INCOME FUND TRUST EIT.UN 4 12.270 12.270 12.270 -0.060 ELDORADO GOLD ELD 85 5.940 5.860 5.930 0.000 EASTERN PLATINUM LIMITED ELR 28 2.030 1.960 2.020 -0.010 EMERA INCORPORATED EMA 58 41.650 41.400 41.490 -0.190 EMPIRE COMPANY LTD. CL.A NV EMP.A 28 89.780 88.860 89.700 -0.180 ENBRIDGE INC ENB 52 62.560 61.770 62.520 +1.510 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 4 38.930 38.510 38.910 +0.310 ENCANTO POTASH CORP. EPO 5 0.105 0.105 0.105 +0.005 EQUITABLE GROUP INC. EQB 1 64.060 64.060 64.060 +4.060 ENERPLUS CORPORATION ERF 136 12.480 12.300 12.420 +0.230 ENSIGN ENERGY SERVICES INC. ESI 54 12.130 11.860 12.090 +0.350 ENGHOUSE SYSTEMS LTD. ESL 2 54.640 54.640 54.640 +0.810 ESSENTIAL ENERGY SERVICES LTD. ESN 104 1.170 1.140 1.160 +0.030 ESPIAL GROUP INC. ESP 14 3.740 3.700 3.710 +0.160 EUROCONTROL TECHNICS GROUP INC. EUO 100 0.080 0.080 0.080 +0.030 EXTENDICARE INC. EXE 18 7.740 7.640 7.690 -0.020 FIRST CAPITAL REALTY INC. FCR 20 19.560 19.330 19.460 +0.020 FIRST CAPITAL REALITY INC. 5.40% 31JAN19 FCR.DB.E 60 103.750 103.750 103.750 -0.250 FISSION URANIUM CORP. FCU 370 1.140 1.130 1.130 0.000 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 3 631.990 626.500 626.500 -1.930 FAIRFAX FINANCIAL HLDG LTD PR SER E FFH.PR.E 1250 17.460 17.460 17.460 +1.540 FLYHT AEROSPACE SOLUTIONS LTD. FLY 20 0.250 0.250 0.250 -0.035 FIRST QUANTUM J FM 1526 16.580 16.250 16.250 -1.030 FRANCO-NEVADA CORPORATION FNV 19 65.310 64.360 64.500 -1.550 FALCO RESOURCES LTD. FPC 40 0.475 0.475 0.475 0.000 FIRST MAJESTIC SILVER CORP FR 7 6.390 6.340 6.390 0.000 CANYON SERVICES GROUP INC. FRC 21 7.140 6.980 7.090 +0.200 FREEHOLD ROYALTIES LTD. FRU 54 18.020 17.760 17.990 +0.270 FIRSTSERVICE CORPORATION SV FSV 13 78.250 77.010 77.310 +1.570 FORTUNE MNRL J FT 20 0.095 0.095 0.095 +0.005 FORTIS INC FTS 136 38.670 38.410 38.480 0.000 FINNING INTL FTT 37 25.040 24.810 24.880 +0.010 FORTUNA SILVER MINES INC FVI 11 4.690 4.620 4.620 -0.070 GOLDCORP INC G 61 22.600 22.290 22.490 -0.120 GREAT CANADIAN GAMING CORP GC 10 24.050 23.380 23.470 -0.680 GENESIS LAND J GDC 1 3.300 3.300 3.300 +0.160 GIBSON ENERGY INC. GEI 56 25.030 24.610 24.800 +0.420 GAMEHOST INC. GH 2 12.200 12.200 12.200 -0.290 CGI GROUP INC. CL.A SV GIB.A 65 53.320 52.690 53.110 +0.160 GILDAN ACTIVEWEAR INC. GIL 41 39.360 38.990 39.000 -0.410 GLG LIFE TECH CORPORATION GLG 20 0.375 0.375 0.375 +0.055 GLENMARK CAPITAL CORP. GLM 5 0.115 0.115 0.115 +0.005 GENERAL MOTORS COMPANY (USD) GMM.U 8 35.640 35.500 35.610 +0.660 GMP CAPITAL INC. GMP 2 5.020 5.010 5.010 +0.130 BSM TECHNOLGIES INC GPS 215 1.000 0.910 0.930 +0.040 GRANITE REIT GRT.UN 10 42.100 41.610 41.640 -0.430 GLUSKIN SHEFF + ASSOCIATES INC. GS 76 27.700 27.650 27.650 +0.300 GRAN TIERRA ENERGY INC GTE 90 4.220 4.170 4.180 +0.030 KNIGHT THERAPEUTICS INC. GUD 105 7.070 6.960 7.020 +0.020 GUYANA GOLDFIELDS INC GUY 5 3.230 3.220 3.230 +0.100 GREAT-WEST LIFECO INC GWO 83 36.830 36.590 36.600 -0.020 GEAR ENERGY LTD GXE 12 2.170 2.080 2.170 +0.100 GRANITE OIL CORP. GXO 9 6.390 6.140 6.250 0.000 HORIZONS ACTIVE CORPORATE BOND ETF CL E HAB 5 10.850 10.840 10.850 -0.170 HUDSON S BAY COMPANY HBC 87 26.400 26.020 26.360 +0.220 HUDBAY MINERALS INC. HBM 127 11.600 11.200 11.320 -0.150 HOME CAPITAL GROUP INC. HCG 12 42.810 42.590 42.680 +0.050 HORIZONS BETAPRO S&P/TSX CAP FINS BL ETF HFU 10 25.220 25.220 25.220 +0.630 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 649 9.190 8.740 9.080 -0.150 HORIZON NORTH LOGISTICS HNL 514 3.770 3.680 3.750 +0.060 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 12 8.050 8.010 8.050 -0.580 AMERICAN HOTEL INCOME PROPERTIES REIT LP HOT.UN 3 10.850 10.820 10.850 +0.080 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 412 10.140 9.800 10.100 +0.640 H&R REIT 4.50% SERIES E 31DEC16 HR.DB.E 100 102.200 102.200 102.200 +0.250 H & R REAL EST UN HR.UN 80 22.870 22.570 22.680 +0.030 HEROUX-DEVTEK HRX 1 9.830 9.830 9.830 -0.170 HUSKY ENERGY INC. HSE 23 24.930 24.860 24.930 +0.290 HORIZONS BPRO S&P 500 VIX SHT BULL ETF HVU 7 4.370 4.370 4.370 -0.240 HIGH ARCTIC ENERGY SERVICES HWO 46 4.160 4.100 4.100 -0.010 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 8 4.460 4.460 4.460 -0.060 HORIZONS S&P/TSX 60 INDEX ETF HXT 124 28.540 28.370 28.540 +0.290 HYDROGENICS CORP HYG 9 12.210 11.360 11.370 -1.290 HORIZONS BETAPRO CMX SILVER BEAR PL ETF HZD 70 8.380 8.380 8.380 -0.870 HORIZONS BETAPRO CMX SILVER BULL PL ETF HZU 63 4.450 4.440 4.440 +0.330 INTELLIPHARMACEUTICS INTERNATIONAL INC. I 2 3.910 3.880 3.910 +0.370 ITHACA ENERGY INC IAE 81 1.070 1.040 1.040 +0.010 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 3 43.120 42.830 43.120 +0.110 INTEGRA GOLD CORP. ICG 105 0.310 0.300 0.310 +0.015 INTACT FINANCIAL CORPORATION IFC 93 89.560 88.320 88.400 -1.430 INTERFOR CORPORATION IFP 66 20.150 19.760 20.000 -0.020 IGM FINANCIAL INC. IGM 14 43.420 42.830 43.110 +0.320 IMPERIAL METALS CORP. III 1 10.740 10.740 10.740 -0.260 IAMGOLD CORP IMG 49 2.670 2.610 2.640 +0.010 IMPERIAL OIL IMO 27 50.730 49.460 50.490 +1.420 INNERGEX RENEWABLE ENERGY INC. INE 11 11.220 11.170 11.210 -0.080 INNVEST REIT TRUST UNIT INN.UN 49 5.550 5.450 5.500 -0.040 INPUT CAPITAL CORP. INP 2 3.240 3.200 3.200 +0.020 INTERTAINMENT MEDIA INC INT 300 0.025 0.025 0.025 0.000 INTER PIPELINE LTD. IPL 59 31.460 31.100 31.390 +0.410 THE INTERTAIN GROUP LIMITED IT 57 19.060 18.480 18.940 +0.190 INTERTAPE POLYMER ITP 4 19.720 19.390 19.390 -0.170 IVANHOE MINES LTD. IVN 1084 1.180 1.080 1.150 +0.050 JUST ENERGY GROUP INC. JE 18 6.560 6.500 6.560 +0.030 KINROSS GOLD CORP K 279 2.990 2.910 2.980 -0.010 KAMINAK GOLD CORP KAM 15 0.860 0.860 0.860 -0.030 KICKING HORSE ENERGY INC. KCK 83 3.370 3.350 3.350 +0.220 KLONDEX MINES LTD. KDX 38 3.300 3.180 3.270 +0.150 KELT EXPLORATION LTD. KEL 32 8.950 8.730 8.930 +0.310 KEYERA CORP. KEY 29 42.570 42.100 42.570 +0.810 KIRKLAND LAKE GOLD INC. KGI 10 6.350 6.290 6.310 -0.080 KILLAM PROPERTIES INC. KMP 4 10.650 10.550 10.550 0.000 LOBLAW COMPANIES LIMITED L 126 63.800 63.440 63.770 +0.170 LAURENTIAN BANK LB 3 48.540 48.400 48.540 +0.560 LIFE & BANC SPLIT CORP PR A LBS.PR.A 40 10.180 10.180 10.180 +0.010 LEGACY OIL AND GAS INC. LEG 5684 3.030 2.720 3.000 +0.310 LABRADOR IRON ORE ROYALTY CORPORATION LIF 89 16.760 16.220 16.650 +0.350 LIQUOR STORES N.A. LTD. LIQ 5 15.500 15.400 15.490 +0.060 LUMENPULSE INC. LMP 4 16.500 16.500 16.500 +0.250 LINAMAR CORP LNR 34 85.620 83.790 85.470 +1.520 LOYALIST GROUP LIMITED LOY 5 0.390 0.390 0.390 0.000 LAKE SHORE GOLD CORP. LSG 1061 1.260 1.240 1.250 -0.010 LIGHTSTREAM RESOURCES LTD. LTS 400 1.400 1.350 1.360 +0.020 LEONOVUS INC. LTV 170 0.115 0.115 0.115 -0.010 LUCARA DIAMOND CORP LUC 131 2.150 2.110 2.140 +0.050 LUNDIN GOLD INC. LUG 6 3.800 3.770 3.770 -0.050 LUNDIN MINING CORP. LUN 653 5.900 5.740 5.750 -0.110 MAG SILVER CORP. MAG 19 9.020 8.830 8.940 -0.060 MANITOBA TELECOM MBT 13 27.590 27.530 27.580 +0.020 MCCOY GLOBAL INC. MCB 6758 4.530 4.450 4.450 0.000 MACDONALD DETTWILER MDA 5 99.880 99.790 99.790 -0.200 MAJOR DRILLING GRP MDI 13 6.630 6.490 6.590 -0.010 MEG ENERGY CORP. MEG 131 19.690 19.160 19.600 +0.470 MANULIFE FIN MFC 236 23.270 23.000 23.080 +0.150 MAPLE LEAF FOODS MFI 13 23.390 23.300 23.390 +0.080 MAGNA INTERNATIONAL INC. COMMON MG 11 70.170 69.690 70.170 +2.000 GENWORTH MI CANADA INC. MIC 9 34.780 34.600 34.640 -0.110 PRECIOUS METALS AND MINING TRUST MMP.UN 1 2.170 2.170 2.170 +0.150 MITEL NETWORKS CORPORATION MNW 95 11.500 11.210 11.440 +0.270 MOUNTAIN PROV J MPV 2 5.170 5.170 5.170 +0.150 MARTINREA INTERNATIONAL INC. MRE 159 13.690 13.550 13.650 +0.070 MORGUARD N.A. RESIDENTIAL REIT MRG.UN 8 10.170 10.170 10.170 -0.020 METRO INC. MRU 27 35.600 35.310 35.520 +0.250 MERUS LABS INTERNATIONAL INC. MSL 207 3.030 2.920 3.030 +0.050 MILESTONE APARTMENTS REIT MST.UN 4 13.540 13.510 13.510 -0.040 MULLEN GROUP LTD. MTL 40 21.040 20.770 20.910 +0.440 MTY FOOD GROUP INC MTY 101 33.020 33.000 33.020 -0.040 METHANEX CORP MX 9 70.690 69.880 70.380 +1.090 NATIONAL BANK OF CANADA NA 73 50.230 49.570 50.020 +0.660 NEWALTA CORPORATION NAL 17 15.470 15.400 15.400 -0.010 NIOCORP DEVELOPMENTS LTD. NB 10 0.710 0.710 0.710 -0.230 NORBORD INC. NBD 7 27.400 27.080 27.340 +0.170 NORTHERN BLIZZARD RES. INC. NBZ 12 9.130 8.970 9.100 +0.160 NEVADA COPPER CORP. NCU 25 1.920 1.910 1.910 +0.010 NEW FLYER INDUSTIRES INC. NFI 31 15.300 15.250 15.300 +0.180 NOVAGOLD RES INC. NG 3 5.090 5.070 5.090 +0.050 NEW GOLD INC. NGD 124 3.960 3.870 3.960 +0.100 NOBILIS HEALTH CORP. NHC 97 9.280 9.160 9.220 -0.020 NORANDA INCOME FUND NIF.UN 36 3.240 3.230 3.240 +0.020 NIKO RES NKO 40 0.305 0.305 0.305 -0.090 NEULION INC. NLN 58 1.160 1.150 1.150 0.000 NORTHLAND POWER INC. NPI 38 16.750 16.600 16.670 -0.080 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 1 24.820 24.820 24.820 -0.220 NATURALLY SPLENDID ENTERPRISES LTD. NSP 5 0.500 0.500 0.500 -0.020 NEVSUN RES J NSU 40 5.010 4.980 5.010 0.000 NUVISTA ENERGY LTD. NVA 23 8.280 8.180 8.190 +0.140 THE NORTH WEST COMPANY INC. NWC 7 23.840 23.610 23.610 -0.230 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 8 9.000 8.910 8.910 -0.070 NEXJ SYSTEMS INC. NXJ 10 2.050 2.020 2.050 0.000 NYX GAMING GROUP LIMITED NYX 1055 4.510 4.450 4.450 -0.030 ONEX CORPORATION SV OCX 86 70.390 69.030 70.240 +1.310 OCEANAGOLD CORP. OGC 121 2.950 2.900 2.940 -0.020 OSISKO GOLD ROYALTIES LTD. OR 16 18.060 17.790 17.800 -0.170 ORBITE ALUMINAE INC. ORT 135 0.255 0.255 0.255 0.000 OPEN TEXT CORP OTC 3492 53.000 51.040 51.860 -7.850 ORYX PETROLEUM CORP LTD. OXC 2 4.010 4.000 4.000 -0.800 CGX ENERGY INC OYL 26 1.250 0.910 0.910 +0.685 PRIMERO MINING CORP. P 31 5.130 5.030 5.090 +0.050 PAN AMERICAN J PAA 10 12.320 12.220 12.250 -0.100 PREMIUM BRANDS HOLDINGS CORP PBH 13 30.550 30.310 30.550 -0.190 PREMIUM BRANDS HLDGS XORP 5% 30APR20 PBH.DB.D 310 104.950 104.950 104.950 +0.100 PRECISION DRILLING CORPORATION PD 412 8.980 8.710 8.970 +0.430 PETROLIA INC. PEA 25 0.580 0.580 0.580 +0.020 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 12 34.840 34.330 34.750 +0.490 PREMIER GOLD MINES LTD. PG 5 2.440 2.420 2.440 0.000 PENGROWTH ENERGY CORPORATION PGF 72 3.660 3.570 3.620 +0.070 PATIENT HOME MONITORING CORP. PHM 58 1.640 1.620 1.640 -0.020 PHX ENERGY SERVICES CORP. PHX 1 6.060 6.060 6.060 -0.080 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 22 23.050 22.920 23.000 -0.520 PARKLAND FUEL CORPORATION PKI 38 26.040 25.630 25.930 -0.030 PROMETIC LIFE SCIENCES INC. PLI 79 2.540 2.480 2.510 +0.030 POLARIS MATERIALS CORPORATION PLS 10 2.750 2.750 2.750 +0.050 PARALLEL ENERGY TRUST 6.50% 30JUN17 PLT.DB 30 44.500 44.500 44.500 0.000 PRISM MEDICAL LTD. PM 2 10.250 10.250 10.250 -0.300 PINECLIFF ENERGY INC. PNE 5 1.570 1.560 1.560 +0.010 POLYMET MINING CORP. POM 227 1.370 1.370 1.370 0.000 POTASH CORPORATION OF SASKATCHEWAN INC POT 138 40.860 40.180 40.670 +0.500 PARAMOUNT RESOURCES LTD. POU 57 32.140 31.180 31.480 +1.170 POWER CORPORATION OF CANADA SV POW 35 33.000 32.700 32.750 +0.270 PEMBINA PIPELINE CORPORATION PPL 93 41.160 40.300 41.140 +0.850 PAINTED PONY PETROLEUM LTD. PPY 15 8.110 7.960 7.980 +0.230 PACIFIC RUBIALES ENERGY CORP PRE 38800 6.400 6.290 6.300 +0.100 PERSEUS MINING LIMITED PRU 10 0.405 0.405 0.405 -0.015 POWERSHARES 1-5 LAD INVT GR CORP BD ETF PSB 12 19.450 19.450 19.450 0.000 PERFORMANCE SPORTS GROUP LTD PSG 1 25.680 25.680 25.680 -0.190 PASON SYSTEMS INC. PSI 4 21.990 21.730 21.730 +0.560 PRAIRIESKY ROYALTY LTD. PSK 16 33.040 32.750 32.950 +0.450 PIVOT TECHNOLOGY SOLUTIONS INC. PTG 5 0.540 0.540 0.540 -0.010 POET TECHNOLOGIES INC. PTK 10 1.470 1.420 1.420 -0.030 PURE TECHNOLOGIES LTD. PUR 2 7.980 7.960 7.960 -0.090 PRETIUM RESOURCES INC. PVG 11 7.060 7.050 7.060 -0.410 POWER FINANCIAL CORP. PWF 53 36.950 36.650 36.900 +0.340 PENN WEST PETROLEUM LTD. PWT 922 2.620 2.410 2.540 +0.190 PAREX RESOURCES INC. PXT 31 10.370 10.130 10.360 +0.270 BLACKPEARL RESOURCES INC. PXX 342 1.100 1.080 1.100 +0.020 QUEBECOR INC. CL.B SV QBR.B 96 31.720 30.860 31.610 +0.920 QHR CORPORATION QHR 20 1.430 1.430 1.430 -0.010 ROMARCO MINERALS INC. R 20 0.445 0.445 0.445 0.000 RITCHIE BROS AUCTIONEERS INC. RBA 40 35.610 35.000 35.100 -0.360 R SPLIT III CORP. PR B SERIES 1 RBS.PR.B 8 13.920 13.920 13.920 +0.170 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 18 43.490 42.880 43.420 +0.760 ROCK ENERGY INC. RE 30 3.400 3.300 3.380 +0.160 CDN REAL ESTATE UN REF.UN 8 43.930 43.740 43.740 -0.220 RIOCAN REAL EST UN REI.UN 53 29.120 28.910 28.970 -0.070 REITMANS CANADA LTD. CL.A NV RET.A 2 6.460 6.460 6.460 0.000 RIDGEWOOD CDN INV GR BD FD RIB.UN 2 13.750 13.750 13.750 0.000 RICHMONT MINES RIC 1 4.020 4.020 4.020 -0.010 REDKNEE SOLUTIONS INC. RKN 3 4.900 4.890 4.890 +0.050 RETROCOM REIT RMM.UN 149 3.870 3.850 3.860 0.000 RMP ENERGY INC. RMP 485 3.490 3.340 3.420 +0.130 RUBICON MINERALS CORP. RMX 78 1.330 1.320 1.330 0.000 TRANSALTA RENEWABLES INC. RNW 36 12.620 12.460 12.460 +0.010 RONA INC. RON 31 16.260 16.050 16.060 -0.070 RAGING RIVER EXPLORATION INC. RRX 65 9.110 9.020 9.030 +0.040 ROGERS SUGAR INC. RSI 26 4.620 4.610 4.620 +0.050 PURE MULTI-FAMILY REIT LP RUF.UN 8 6.320 6.320 6.320 -0.030 RUSSEL METALS RUS 13 26.050 25.730 25.860 -0.320 RESVERLOGIX CORP. RVX 20 2.160 2.100 2.160 -0.150 ROYAL BANK OF CANADA RY 52 80.560 79.660 80.380 +0.820 SHERRITT INTL RV S 169 2.630 2.570 2.590 +0.050 SAPUTO INC. SAP 14 34.830 34.580 34.830 +0.430 SEARS CANADA INC SCC 1 11.130 11.130 11.130 +0.990 SHAWCOR LTD SCL 16 39.200 38.690 38.690 +1.100 SPROTT RESOURCE CORP SCP 108 1.040 1.000 1.000 -0.050 SEABRIDGE GOLD INC. SEA 2 7.460 7.460 7.460 +0.010 SECURE ENERGY SERVICES INC. SES 87 15.170 14.880 14.990 +0.210 SPHINX RESOURCES LTD SFX 250 0.030 0.030 0.030 +0.005 SHORE GOLD INC. SGF 420 0.200 0.200 0.200 -0.015 SURGE ENERGY INC. SGY 356 4.320 4.220 4.310 +0.190 SIENNA SENIOR LIVING INC. SIA 3 15.670 15.620 15.630 -0.020 SPROTT INC SII 20 2.620 2.580 2.600 -0.020 STELLA JONES INC SJ 15 47.370 46.830 46.830 +0.320 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 51 27.770 27.220 27.750 +0.570 SUN LIFE FINANCIAL INC. SLF 89 41.140 40.870 41.070 +0.380 SUN LIFE FINANCIAL INC. PR SER 12R SLF.PR.I 1 25.150 25.150 25.150 +0.120 SILVER WHEATON CORP. SLW 30 23.980 23.820 23.860 -0.040 SEMAFO J SMF 71 3.780 3.730 3.760 -0.040 SUMMIT INDUSTRIAL INCOME REIT SMU.UN 5 6.290 6.290 6.290 +0.050 SNC-LAVALIN SV SNC 20 44.550 44.110 44.440 +0.870 SUPERIOR PLUS CORP. SPB 15 13.890 13.790 13.790 -0.030 SUPERIOR COPPER CORPORATION SPC 10 0.025 0.025 0.025 0.000 SPARTAN ENERGY CORP. SPE 2209 3.420 3.360 3.380 +0.040 SCORPIO MINING CORP. SPM 140 0.260 0.255 0.260 -0.005 SPOT COFFEE (CANADA) LTD. SPP 30 0.020 0.020 0.020 0.000 SANDSTORM GOLD LTD. SSL 9 4.160 4.130 4.140 -0.040 SILVER STANDARD RES INC. SSO 55 7.710 7.590 7.710 +0.100 STUDENT TRANSPORTATION INC. COMMON STB 46 6.420 6.250 6.420 +0.260 STANTEC INC STN 8 35.200 34.690 34.790 -0.420 STT ENVIRO CORP. STT 170 0.300 0.290 0.290 -0.010 SUNCOR ENERGY INC. SU 363 37.010 36.690 36.850 +0.450 SANDVINE CORPORATION SVC 42 4.230 4.150 4.230 +0.050 SILVERCORP METALS INC. SVM 1 1.500 1.500 1.500 -0.090 SAVANNA ENERGY SERVICES CORP SVY 3 1.830 1.800 1.800 -0.020 SIERRA WIRELESS SW 16 39.150 38.650 38.910 -0.420 SUPREMEX INC. SXP 21 5.060 5.030 5.030 -0.060 SYLOGIST LTD SYZ 100 7.500 7.500 7.500 -0.500 TELUS CORPORATION T 33 41.900 41.700 41.900 +0.530 TRANSALTA CORPORATION TA 62 11.070 11.010 11.050 +0.040 TWIN BUTTE ENERGY LTD. TBE 70 0.830 0.820 0.820 +0.010 TECK RESOURCES LTD. CL.B SV TCK.B 278 15.970 15.510 15.630 -0.270 TRANSCONTINENTAL INC. CL A SV TCL.A 35 18.680 18.510 18.610 +0.080 THOMPSON CREEK METALS COMPANY TCM 1 1.390 1.390 1.390 0.000 TRICON CAPITAL GROUP INC. TCN 40 11.130 10.970 11.070 +0.090 TRICAN WELL TCW 850 4.030 3.950 4.000 +0.130 TORONTO-DOMINION BANK TD 16 56.330 56.110 56.290 +0.430 TYHEE GOLD CORP. TDC 150 0.025 0.025 0.025 0.000 TRINIDAD DRILLING LTD. TDG 60 4.910 4.820 4.830 +0.240 TRILOGY ENERGY CORP. TET 47 7.700 7.490 7.610 +0.250 TRANSFORCE INC. TFI 56 27.440 27.260 27.330 -0.150 TRANSGLOBE J TGL 16 5.230 5.140 5.160 +0.030 THERATECHNOLOGIES TH 20 1.390 1.390 1.390 +0.050 TAHOE RESOURCES INC. THO 35 17.390 17.000 17.390 +0.050 TOROMONT IND TIH 21 31.970 31.730 31.770 -0.100 THERALASE TECHNOLOGIES INC TLT 5 0.335 0.335 0.335 -0.025 TORC OIL & GAS LTD. TOG 49 10.060 9.840 9.970 +0.230 TORC OIL & GAS LTD SUBS. RCPTS. TOG.R 2 10.010 9.890 9.890 +0.180 TOTAL ENERGY SERVICES INC. TOT 1 15.820 15.820 15.820 +0.910 TOURMALINE OIL CORP. TOU 2 39.530 39.390 39.390 +0.770 THOMSON REUTERS CORP. TRI 7 49.720 49.690 49.690 +0.180 TRANSCANADA CORPORATION TRP 54 54.390 54.100 54.320 +0.620 TURQUOISE HILL RESOURCES LTD. TRQ 242 5.560 5.370 5.410 -0.080 TRANSAT A.T. INC. CLASS B TRZ.B 5 7.010 6.920 7.010 -0.040 TORSTAR CORP. CL. B NV TS.B 25 6.030 6.000 6.020 +0.010 TREVALI MINING CORPORATION TV 2601 1.080 1.040 1.070 -0.050 TAMARACK VALLEY ENERGY LTD. TVE 115 3.940 3.870 3.900 +0.070 TOREX GOLD RESOURCES INC. TXG 1195 1.120 1.100 1.100 -0.010 URANIUM PARTICIPATION CORP. U 7 5.350 5.350 5.350 -0.120 DOMTAR CORPORATION UFS 12 55.210 54.670 54.670 +0.770 ULTRA LITHIUM INC. ULI 150 0.010 0.010 0.010 -0.005 UNI SELECT INC UNS 4 41.550 41.050 41.330 +0.370 URTHECAST CORP. UR 910 2.610 2.380 2.610 +0.210 VERMILION ENERGY INC. VET 5 56.020 55.850 55.990 +1.580 VOGOGO INC. VGO 30 2.890 2.880 2.890 +0.510 SEVEN GENERATIONS ENERGY LTD. VII 17 17.850 17.590 17.630 +0.310 5N PLUS INC. VNP 4 1.490 1.450 1.450 -0.050 VERSAPAY CORPORATION VPY 5 1.390 1.390 1.390 +0.010 VALEANT PHARMACEUTICALS INTL INC. VRX 17 285.630 283.990 285.240 +6.420 VANGUARD CDN SHORT-TERM BOND INDEX ETF VSB 9 24.910 24.910 24.910 +0.020 VERESEN INC. VSN 118 18.830 18.400 18.610 -0.180 VERESEN INC. PR. SER. A VSN.PR.A 2 20.610 20.610 20.610 -0.790 VERESEN INC. PR SERIES E VSN.PR.E 6 25.140 25.100 25.140 -0.260 WHITECAP RESOURCES INC. WCP 90 14.300 14.120 14.210 +0.180 WESTERN FOREST PRODUCTS INC. WEF 792 2.190 2.160 2.190 +0.020 WEST FRASER TIMBER WFT 58 70.160 68.910 69.640 +0.260 WELLGREEN PLATINUM LTD. WG 575 0.375 0.375 0.375 -0.020 WI-LAN INC WIN 99 2.580 2.530 2.580 +0.090 WPT INDUSTRIAL REIT USD WIR.U 17 12.440 12.400 12.420 +0.050 WESTJET AIRLINES LTD. WJA 34 26.720 26.470 26.670 -0.210 WAJAX CORP WJX 2 25.160 25.160 25.160 -0.280 GEORGE WESTON LIMITED WN 6 103.310 102.540 103.310 +0.740 WINPAK LTD WPK 1 40.230 40.230 40.230 +0.190 WESTPORT INNOV WPT 3 6.680 6.590 6.680 +0.270 WESTERN ENERGY SVCS CORP WRG 2 6.940 6.780 6.940 +0.140 WSP GLOBAL INC. WSP 8 44.230 43.860 44.150 +0.150 WESTSHORE TERMINALS INVESTMENT CORP. WTE 4 33.690 33.630 33.630 +0.150 TMX GROUP LIMITED X 1 52.010 52.010 52.010 -0.770 BITGOLD INC. XAU 14 5.900 5.540 5.900 -0.500 XTREME DRILLING AND COIL SERVICES CORP. XDC 8 2.610 2.570 2.610 +0.030 iSHARES S&P/TSX CAPPED ENERGY INDEX ETF XEG 99 14.350 14.080 14.330 +0.370 iSHARES S&P/TSX CAPPED FINANCIALS INDEX XFN 2 31.660 31.660 31.660 +0.130 iSHARES FLOATING RATE INDEX ETF XFR 17 20.120 20.120 20.120 -0.020 iSHARES S&P/TSX GLOBAL GOLD INDEX ETF XGD 127 10.510 10.350 10.410 -0.080 iSHARES S&P/TSX 60 INDEX ETF XIU 1630 22.390 22.210 22.350 +0.250 iSHARES S&P/TSX CAPPED MATS INDEX ETF XMA 4 12.750 12.700 12.750 -0.050 iSHARES S&P/TSX CAPPED REIT INDEX ETF XRE 10 16.680 16.630 16.630 -0.190 SIRIUS XM CANADA HOLDINGS INC. SV XSR 56 5.630 5.520 5.600 +0.150 YELLOW PAGES LIMITED Y 1 19.430 19.430 19.430 -0.340 EDGEWATER WIRELESS SYSTEMS INC. YFI 150 0.490 0.470 0.490 +0.025 YAMANA GOLD INC YRI 104 4.700 4.660 4.690 +0.020 BMO S&P/TSX CAPPED COMPOSITE INDEX ETF ZCN 43 20.570 20.570 20.570 +0.050 BMO CANADIAN DIVIDEND ETF ZDV 111 17.380 17.380 17.380 +0.020 BMO S&P/TSX EQUAL WEIGHT BANKS INDEX ETF ZEB 384 23.240 23.060 23.230 +0.230 BMO HI YLD US CORP BD HGD CAD INDEX ETF ZHY 4 15.460 15.450 15.460 -0.020 BMO LOW VOLATILITY CANADIAN EQUITY ETF ZLB 9 27.060 27.020 27.020 -0.010 ZECOTEK PHOTONICS INC ZMS 20 0.420 0.420 0.420 +0.035 Trades: 18,895 Total Volume: 13,856,198 Total Value: $195,867,454 Advanced: 287 Declined: 189 Unchanged: 3,812 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.