Pure Trading Daily Market Summary July 02 2015 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDTL REAL ESTATE TR AAR.UN 206 4.750 4.630 4.660 -0.060 ADVANTAGE OIL & GAS LTD. AAV 51 8.070 7.870 7.920 +0.010 ABSOLUTE SOFTWARE CORP. ABT 12 9.080 8.830 9.050 +0.050 BARRICK GOLD CORPORATION ABX 480 13.300 13.120 13.260 -0.070 AIR CANADA AC 235 13.550 13.130 13.510 +0.230 ATCO LTD. CL.I NV ACO.X 21 39.760 39.220 39.510 -0.090 AUTOCANADA INC. ACQ 16 41.640 40.990 41.110 -0.190 ALARIS ROYALTY CORP AD 127 31.050 30.490 31.040 +0.590 AGNICO EAGLE MINES LIMITED AEM 27 35.700 35.170 35.700 +0.200 AG GROWTH INTERNATIONAL INC. AFN 9 47.000 46.770 47.000 0.000 AGF MANAGEMENT LTD. CL.B NV AGF.B 19 5.960 5.850 5.910 +0.050 ALAMOS GOLD INC. AGI 54 7.230 6.980 7.150 +0.080 AGT FOOD AND INGREDIENTS INC. AGT 17 31.960 31.320 31.690 +0.450 AGRIUM INC AGU 13 136.450 133.870 133.960 +1.790 AIMIA INC. AIM 62 13.920 13.700 13.890 +0.280 ASANKO GOLD INC. AKG 32 2.190 2.160 2.160 -0.060 ALTAGAS LTD. ALA 73 38.980 38.050 38.820 +0.850 ALLIANCE MINING CORP. ALM 10 0.015 0.015 0.015 -0.045 ALABAMA GRAPHITE CORP. ALP 50 0.210 0.210 0.210 0.000 ALTIUS MINERALS CORP. ALS 1 14.450 14.450 14.450 +0.010 AFRICA OIL CORP AOI 3903 2.240 2.190 2.210 -0.070 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 7 35.610 35.160 35.350 -0.110 ALGONQUIN POWER & UTILITIES CORP. AQN 50 9.440 9.330 9.410 +0.060 ARGONAUT GOLD INC. AR 33 1.720 1.630 1.720 +0.030 AECON GROUP INC ARE 71 12.750 12.170 12.410 -0.320 AECON GROUP INC. 6.25% 31OCT15 ARE.DB.A 750 101.850 101.850 101.850 +0.490 ARC RESOURCES LTD. ARX 89 21.640 21.210 21.630 +0.270 ALACER GOLD CORP. ASR 741 2.880 2.740 2.770 -0.160 ATS AUTOMATION ATA 27 15.420 15.250 15.330 +0.020 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 25 53.740 52.780 53.600 +0.120 ATHABASCA OIL CORPORATION ATH 1646 2.010 1.910 1.940 -0.120 ATLANTIC POWER CORP. ATP 7 4.060 3.980 4.060 +0.210 AURICO GOLD INC. AUQ 22 3.660 3.540 3.610 +0.020 AVIGILON CORPORATION AVO 23 17.100 16.510 17.020 +0.200 ARTIS REIT AX.UN 23 13.840 13.560 13.560 -0.130 AMAYA INC. AYA 61 34.480 33.850 33.960 -0.260 AZABACHE ENERGY INC. AZA 90 0.035 0.035 0.035 0.000 BADGER DAYLIGHTING LTD. BAD 100 26.240 26.150 26.240 +0.070 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 54 44.510 44.040 44.380 +0.750 BALMORAL RESOURCES LTD. BAR 20 0.680 0.680 0.680 -0.010 BLACKBERRY LIMITED BB 32 10.120 9.890 9.990 -0.220 BOMBARDIER INC. CL. A MV BBD.A 2 2.360 2.350 2.360 +0.030 BOMBARDIER INC. CL. B SV BBD.B 1886 2.320 2.270 2.310 +0.060 COTT CORP BCB 12 12.390 12.260 12.290 -0.010 BCE INC. BCE 13 53.820 53.320 53.810 +0.680 BLACK DIAMOND GROUP LIMITED BDI 15 17.430 16.900 16.930 -0.540 BIRD CONSTRUCTION INC. BDT 1 11.080 11.080 11.080 +0.020 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 35 57.210 56.450 57.130 +0.580 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 9 37.610 36.900 37.100 +0.420 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 11 33.990 33.410 33.630 +0.190 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 2 56.250 56.160 56.250 +0.610 BIRCHCLIFF ENERGY LTD. BIR 29 7.130 6.960 7.020 +0.040 BLACK IRON INC. BKI 500 0.025 0.025 0.025 -0.005 BNK PETROLEUM INC. BKX 5 0.550 0.550 0.550 +0.020 BALLARD POWER SYSTEMS INC BLD 120 2.280 2.130 2.130 -0.470 BORALEX INC. BLX 3 13.350 13.290 13.300 +0.060 BANK OF MONTREAL BMO 4 74.460 73.960 73.960 -0.110 BONTERRA ENERGY CORP. BNE 36 32.000 30.940 31.830 +0.240 BANKERS PETROLEUM LTD. BNK 226 3.110 2.920 2.940 -0.150 BONAVISTA ENERGY CORPORATION BNP 69 6.750 6.650 6.740 -0.040 BANK OF NOVA SCOTIA BNS 315 64.630 63.860 64.130 -0.370 AMERICAS PETROGAS INC. BOE 5 0.305 0.305 0.305 +0.050 AIRBOSS AMERICA J BOS 11 22.600 22.020 22.600 +0.250 BROOKFIELD OFFICE PPTY AAA PR SER R BPO.PR.R 1 21.000 21.000 21.000 -1.260 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 19 28.000 27.290 28.000 +0.370 BRAZIL RESOURCES INC. BRI 5 0.580 0.580 0.580 -0.090 BTB REIT BTB.UN 13 4.550 4.540 4.540 +0.010 BAYTEX ENERGY CORP. BTE 32 19.420 19.080 19.130 -0.350 B2GOLD CORP. BTO 299 1.900 1.870 1.900 -0.020 BELLATRIX EXPLORATION LTD BXE 123 2.990 2.890 2.950 +0.070 BOULDER ENERGY LTD. BXO 19 8.550 8.210 8.210 +0.050 BOYD GROUP INCOME FUND BYD.UN 1 52.540 52.540 52.540 -0.010 CAE INC CAE 22 15.030 14.940 15.030 +0.130 CANAM GROUP INC. CAM 19 13.810 13.640 13.800 -0.060 CDN APARTMENT UN CAR.UN 35 27.920 27.130 27.360 -0.210 CASCADES INC CAS 10 7.400 7.150 7.400 +0.240 CALLIDUS CAPITAL CORPORATION CBL 9 13.980 13.800 13.980 -0.040 COGECO CABLE INC. SV CCA 19 72.550 71.410 71.560 -0.580 CCL INDUSTRIES INC. CL. B NV CCL.B 5 156.200 153.490 156.200 +2.870 CAMECO CORP CCO 44 18.300 17.770 18.240 +0.400 COM DEV INTL CDV 11 5.760 5.650 5.750 -0.040 CENTAMIN PLC. CEE 8 1.210 1.210 1.210 -0.060 CATHEDRAL ENERGY SERVICES LTD. CET 9 2.100 2.100 2.100 -0.010 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 270 7.090 6.760 6.830 -0.360 CANACCORD GENUITY GROUP INC. CF 93 7.870 7.670 7.760 -0.030 CANFOR CORP CFP 37 28.130 27.710 27.720 +0.530 CALFRAC WELL SERVICES LTD. CFW 93 7.510 7.320 7.510 -0.210 CANFOR PULP PRODUCTS INC. CFX 8 15.730 15.500 15.510 +0.030 CENTERRA GOLD INC. CG 57 7.180 7.100 7.180 +0.090 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 34 2.100 2.080 2.090 -0.010 CINEPLEX INC. CGX 13 47.060 46.570 46.830 -0.180 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 9 20.530 20.270 20.350 +0.050 CHOICE PROPERTIES REIT CHP.UN 1 10.840 10.840 10.840 +0.090 CHORUS AVIATION INC. CL B CHR.B 16 6.700 6.660 6.680 +0.030 COLLIERS INTL GRP INC. EX DIST FSV CIG 2 48.980 48.980 48.980 +0.980 CI FINANCIAL CORP. CIX 221 33.980 33.500 33.940 +0.340 CARDINAL ENERGY LTD. CJ 63 14.870 14.240 14.540 +0.150 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 8 17.010 16.610 16.870 +0.210 CHINOOK ENERGY INC. CKE 5 0.930 0.930 0.930 0.000 CELESTICA INC SV CLS 19 14.830 14.700 14.720 +0.120 CANADIAN IMPERIAL BANK OF COMMERCE CM 102 92.100 91.860 91.860 -0.630 CMC METALS LTD. CMB 90 0.050 0.050 0.050 -0.010 COMPUTER MODELLING GROUP LTD CMG 31 13.310 12.640 13.310 +0.650 CANACOL ENERGY LTD CNE 20 2.750 2.710 2.710 -0.060 CONTINENTAL GOLD INC. CNL 106 2.960 2.890 2.910 -0.110 CDN NATURAL RES CNQ 21 34.010 33.590 33.880 -0.050 CANADIAN NATIONAL RAILWAY CO. CNR 23 73.730 72.900 73.460 +0.960 CANADIAN OIL SANDS LIMITED COS 294 10.200 9.760 9.840 -0.260 COUGAR MINERALS CORP. COU 630 0.020 0.020 0.020 -0.005 CANADIAN PACIFIC RAILWAY LIMITED CP 2 201.430 201.430 201.430 +1.260 CRESCENT POINT ENERGY CORP. CPG 136 25.790 25.200 25.550 -0.060 CIPHER PHARMACEUTICALS INC. CPH 1 10.790 10.790 10.790 +0.100 CAPITAL POWER CORPORATION CPX 87 21.900 21.720 21.780 +0.230 CREW ENERGY INC CR 66 5.810 5.580 5.590 -0.150 CRH MEDICAL CORPORATION CRH 82 4.990 4.910 4.920 +0.210 CLAUDE RES CRJ 350 0.660 0.650 0.650 -0.020 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 16 12.580 12.430 12.450 -0.030 CAPSTONE MINING CORP. CS 1108 1.250 1.170 1.240 +0.040 CAPSTONE INFRASTRUCTURE CORP. CSE 27 3.000 2.990 3.000 -0.010 CHARTWELL RETIREMENT RESIDENCES CSH.UN 87 11.550 11.280 11.380 -0.100 CONSTELLATION SOFTWARE INC. CSU 69 511.780 495.860 510.960 +12.390 CONSTELLATION SOFTWARE INC. A RTS. W.I. CSU.RT.A 54 0.250 0.250 0.250 0.000 CLEAN SEED CAPITAL GROUP LTD. CSX 20 0.470 0.470 0.470 +0.070 CANADIAN TIRE CORPORATION CL. A NV CTC.A 29 133.650 133.000 133.420 -0.340 CANADIAN UTILITIES LTD. CL.A NV CU 46 36.080 35.770 36.060 -0.130 CANADIAN UTILITIES LTD PR SER DD CU.PR.G 2 22.050 22.050 22.050 0.000 COMINAR R E UN CUF.UN 41 17.900 17.690 17.700 -0.070 COPPER MINING CORPORATION CUM 53 1.170 1.150 1.150 -0.020 CANEXUS CORPORATION CUS 447 1.460 1.410 1.420 -0.020 CENOVUS ENERGY INC. CVE 87 20.050 19.620 19.670 -0.310 CANADIAN OIL RECV & REMED ENT CVR 120 0.045 0.045 0.045 +0.010 CDN WESTERN BANK CWB 21 28.830 28.060 28.060 -0.690 CALLOWAY REAL ESTATE INVESTMENT TRUST CWT.UN 44 29.010 28.690 28.790 -0.040 CONCORDIA HEALTHCARE CORP. CXR 13 92.100 91.700 91.990 +1.890 CONVALO HEALTH INTL CORP. CXV 55 0.480 0.480 0.480 -0.030 DREAM OFFICE REIT D.UN 32 24.790 24.260 24.350 -0.160 DUNDEE CORP. CL.A SV DC.A 3 12.430 12.390 12.390 -0.130 DIRECTCASH PAYMENTS INC. DCI 5 12.900 12.810 12.810 -0.090 DOMINION DIAMOND CORPORATION DDC 63 17.830 17.390 17.620 +0.170 DELPHI ENERGY CORP. DEE 21 1.370 1.320 1.330 -0.020 DEFIANCE SILVER CORP. DEF 40 0.140 0.140 0.140 +0.015 DETOUR GOLD CORP. DGC 79 14.290 14.050 14.290 -0.060 DIVIDEND GROWTH SPLIT CORP. PREF DGS.PR.A 12 10.180 10.180 10.180 +0.030 DH CORPORATION DH 26 40.110 39.650 40.010 +0.130 DHX MEDIA LTD. COMMON VOTING DHX.B 16 9.520 9.350 9.510 +0.180 DOREL INDUSTRIES INC. CL.B SV DII.B 1 33.420 33.420 33.420 -0.430 DREAM INDUSTRIAL REIT DIR.UN 1 8.200 8.200 8.200 +0.060 DIVERSIFIED ROYALTY CORP. DIV 20 2.960 2.930 2.940 -0.060 DOLLARAMA INC. DOL 12 76.060 75.660 76.010 +0.230 BRP INC. DOO 2 29.710 29.500 29.500 +0.350 DUNDEE PRECIOUS METALS INC. DPM 3 2.470 2.470 2.470 -0.060 MEDICAL FACILITIES CORP. DR 3 15.040 15.000 15.000 -0.150 DREAM GLOBAL REIT DRG.UN 59 9.950 9.700 9.720 -0.180 DREAM UNLIMITED CORP. DRM 5 9.910 9.760 9.760 +0.070 DIRTT ENVIRONMENTAL SOLUTIONS LTD. DRT 312 6.850 6.610 6.700 +0.200 DESCARTES SYS DSG 16 20.530 20.310 20.390 +0.350 DISCOVERY VENTURES INC. DVN 5 0.170 0.170 0.170 -0.010 ENCANA CORP. ECA 60 13.910 13.630 13.820 +0.070 ENERCARE INC. ECI 15 13.650 13.310 13.480 +0.170 ENDEAVOUR SILVER CORP. EDR 4 2.440 2.400 2.400 -0.060 ENDEAVOUR MINING CORPORATION EDV 40 0.620 0.610 0.610 -0.020 ELEMENT FINANCIAL CORPORATION EFN 322 20.000 19.800 20.000 +0.250 ELEMENT FIN CORP SUBS. RECEIPTS EFN.N 350 19.770 19.660 19.760 +0.160 ENERFLEX LTD. EFX 5 13.720 13.400 13.600 +0.110 EASYHOME LTD. EH 597 19.400 19.320 19.320 -0.600 ENGAGEMENT LABS INC. EL 50 0.455 0.455 0.455 +0.060 ELDORADO GOLD ELD 151 5.140 5.030 5.140 -0.040 EMERA INCORPORATED EMA 14 39.750 39.550 39.750 +0.350 EMERALD HEALTH THERAPEUTICS INC. EMH 5 0.355 0.355 0.355 EMPIRE COMPANY LTD. CL.A NV EMP.A 18 88.380 87.770 88.280 +0.340 ENBRIDGE INC ENB 317 59.030 57.480 58.900 +0.380 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 2 35.140 35.050 35.050 +0.440 ENERPLUS CORPORATION ERF 20 10.890 10.570 10.800 -0.150 ENSIGN ENERGY SERVICES INC. ESI 19 12.390 12.220 12.310 +0.100 ESSENTIAL ENERGY SERVICES LTD. ESN 10 1.160 1.160 1.160 +0.040 ESPIAL GROUP INC. ESP 42 3.030 3.000 3.000 -0.010 EVERTZ TECHNOLOGIES LIMITED ET 8 16.250 16.170 16.250 -0.360 EXTENDICARE INC. EXE 15 7.690 7.580 7.660 +0.080 GAMING NATION INC. FAN 475 2.180 2.180 2.180 +0.180 FIRST CAPITAL REALTY INC. FCR 34 18.040 17.710 17.760 -0.140 FISSION URANIUM CORP. FCU 20 1.000 1.000 1.000 +0.020 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 13 651.000 626.000 651.000 +30.820 FAIRFAX INDIA HOLDINGS CORP USD FIH.U 6 11.460 11.260 11.460 +0.360 FIRST QUANTUM J FM 515 16.690 15.910 16.360 +0.030 FRANCO-NEVADA CORPORATION FNV 14 59.890 59.040 59.320 -0.070 FALCO RESOURCES LTD. FPC 95 0.400 0.400 0.400 0.000 FIRST MAJESTIC SILVER CORP FR 24 5.940 5.880 5.920 -0.140 CANYON SERVICES GROUP INC. FRC 29 5.740 5.520 5.740 -0.090 FREEHOLD ROYALTIES LTD. FRU 11 16.060 15.920 16.060 -0.080 FIRSTSERVICE CORPORATION SV FSV 10 36.530 35.230 36.530 +1.810 FORTIS INC FTS 121 35.570 35.100 35.500 +0.450 FINNING INTL FTT 144 23.760 23.470 23.760 +0.310 FORTUNA SILVER MINES INC FVI 3 4.550 4.550 4.550 -0.010 GOLDCORP INC G 145 20.360 20.010 20.280 +0.010 GOLD BULLION DEV CORP GBB 100 0.020 0.020 0.020 0.000 GREAT CANADIAN GAMING CORP GC 8 24.130 23.920 24.010 -0.020 GDI INTEGRATED FACILITY SERVICES INC. GDI 1 19.750 19.750 19.750 +0.240 GIBSON ENERGY INC. GEI 460 23.360 22.620 22.680 +0.080 CGI GROUP INC. CL.A SV GIB.A 206 50.100 48.460 50.100 +1.300 GILDAN ACTIVEWEAR INC. GIL 591 42.570 41.490 42.540 +0.960 GMP CAPITAL INC. GMP 8 5.150 5.130 5.150 +0.040 MOGO FINANCE TECHNOLOGY INC. GO 14 8.680 8.400 8.430 -0.510 GOLDEN QUEEN MNG J GQM 20 0.800 0.800 0.800 +0.020 GRANITE REIT GRT.UN 1 42.720 42.720 42.720 -0.080 GRAN TIERRA ENERGY INC GTE 26 3.650 3.630 3.650 -0.090 KNIGHT THERAPEUTICS INC. GUD 15 6.800 6.730 6.800 +0.110 GUYANA GOLDFIELDS INC GUY 297 3.900 3.890 3.890 -0.060 GREAT-WEST LIFECO INC GWO 136 36.720 36.220 36.690 +0.240 GUESTLOGIX INC. 7% 31DEC19 GXI.DB 10 87.000 87.000 87.000 0.000 GEODEX MINERALS LTD GXM 10 0.015 0.015 0.015 -0.005 GRANITE OIL CORP. GXO 43 6.430 6.340 6.350 +0.090 HUDSON S BAY COMPANY HBC 20 28.260 27.520 27.550 -0.200 HUDBAY MINERALS INC. HBM 55 10.350 10.170 10.240 -0.140 HOME CAPITAL GROUP INC. HCG 10 43.340 43.120 43.150 -0.110 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 335 9.990 9.550 9.930 -0.460 HORIZON NORTH LOGISTICS HNL 74 3.870 3.740 3.830 -0.040 AMERICAN HOTEL INCOME PROPERTIES REIT LP HOT.UN 7 10.350 10.250 10.300 +0.100 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 136 8.890 8.500 8.500 -0.710 H & R REAL EST UN HR.UN 60 22.760 22.300 22.440 +0.110 HUSKY ENERGY INC. HSE 202 24.130 23.670 23.990 +0.120 HIGH ARCTIC ENERGY SERVICES HWO 1 3.860 3.860 3.860 -0.060 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 136 4.790 4.730 4.730 -0.060 HORIZONS S&P/TSX 60 INDEX ETF HXT 13 27.600 27.560 27.600 +0.090 ITHACA ENERGY INC IAE 137 1.050 1.030 1.030 -0.010 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 9 41.810 41.320 41.810 -0.270 INTACT FINANCIAL CORPORATION IFC 21 87.790 86.470 87.790 +1.150 INTERFOR CORPORATION IFP 37 21.380 20.810 20.810 +0.220 IGM FINANCIAL INC. IGM 28 40.870 40.300 40.590 +0.740 IMPERIAL METALS CORP. III 1 10.280 10.280 10.280 -0.210 IAMGOLD CORP IMG 146 2.480 2.390 2.410 -0.100 IMPERIAL OIL IMO 6 48.480 47.910 48.250 -0.030 INNERGEX RENEWABLE ENERGY INC. INE 8 10.680 10.550 10.680 +0.060 INNVEST REIT TRUST UNIT INN.UN 16 5.150 5.090 5.120 -0.040 INPUT CAPITAL CORP. INP 17 3.030 3.010 3.030 +0.110 INTER PIPELINE LTD. IPL 43 29.010 28.660 28.990 +0.250 THE INTERTAIN GROUP LIMITED IT 44 17.340 16.700 16.780 -0.420 INTERTAPE POLYMER ITP 26 19.420 18.600 19.330 +0.440 INVENTUS MINING CORP. IVS 290 0.035 0.035 0.035 -0.005 JUST ENERGY GROUP INC. JE 43 6.520 6.240 6.480 -0.030 KINROSS GOLD CORP K 193 2.870 2.790 2.850 -0.070 KLONDEX MINES LTD. KDX 23 3.430 3.380 3.430 +0.030 KELT EXPLORATION LTD. KEL 41 8.590 8.230 8.570 +0.110 KEYERA CORP. KEY 38 42.500 41.620 42.500 +0.750 KIRKLAND LAKE GOLD INC. KGI 14 5.530 5.390 5.530 -0.120 KILLAM PROPERTIES INC. KMP 2 10.150 10.110 10.110 -0.050 LOBLAW COMPANIES LIMITED L 118 63.940 62.560 63.730 +0.560 LAURENTIAN BANK LB 14 48.150 47.970 48.050 -0.170 LIFE & BANC SPLIT CORP LBS 17 9.430 9.430 9.430 -0.360 LEGACY OIL AND GAS INC. LEG 472 2.460 2.400 2.430 +0.020 LEXAM VG GOLD INC. LEX 70 0.075 0.075 0.075 +0.005 LABRADOR IRON ORE ROYALTY CORPORATION LIF 67 14.250 13.760 13.890 -0.390 LIQUOR STORES N.A. LTD. LIQ 6 14.180 14.050 14.160 -0.500 LUMENPULSE INC. LMP 2 15.040 14.780 14.780 -1.190 LINAMAR CORP LNR 67 81.250 80.300 80.840 -0.020 LAKE SHORE GOLD CORP. LSG 599 1.280 1.250 1.260 -0.030 LIGHTSTREAM RESOURCES LTD. LTS 103 1.020 0.970 0.970 -0.060 LUCARA DIAMOND CORP LUC 242 2.080 2.010 2.030 +0.040 LUNDIN GOLD INC. LUG 1 3.910 3.910 3.910 -0.020 LUNDIN MINING CORP. LUN 1471 5.210 5.090 5.120 +0.010 MAG SILVER CORP. MAG 15 9.970 9.710 9.970 +0.160 MAGELLAN AEROSPACE CORP. MAL 2 17.260 17.150 17.260 -0.060 MANITOBA TELECOM MBT 8 28.020 27.650 27.660 -0.270 MACDONALD DETTWILER MDA 4 90.650 89.750 90.650 -0.590 MAJOR DRILLING GRP MDI 27 6.220 6.010 6.020 -0.230 MEG ENERGY CORP. MEG 110 20.170 19.920 19.940 -0.420 MANULIFE FIN MFC 115 23.370 23.120 23.300 +0.080 MAPLE LEAF FOODS MFI 14 23.760 23.630 23.700 0.000 MAGNA INTERNATIONAL INC. COMMON MG 11 71.760 71.010 71.760 +1.660 GENWORTH MI CANADA INC. MIC 222 33.060 32.650 32.970 +0.170 MITEL NETWORKS CORPORATION MNW 2 11.040 11.020 11.040 -0.010 MAPAN ENERGY LTD. MPG 913 1.390 1.380 1.390 +0.010 MOUNTAIN PROV J MPV 1 5.130 5.130 5.130 -0.010 MARTINREA INTERNATIONAL INC. MRE 12 13.460 13.320 13.450 +0.140 MORGUARD N.A. RESIDENTIAL REIT MRG.UN 1 9.810 9.810 9.810 +0.030 MORGUARD UN MRT.UN 1 16.470 16.470 16.470 +0.010 METRO INC. MRU 32 33.840 33.280 33.510 +0.010 MERUS LABS INTERNATIONAL INC. MSL 23 2.970 2.930 2.930 0.000 MILESTONE APARTMENTS REIT MST.UN 12 12.640 12.410 12.630 +0.100 TIMBERCREEK SENIOR MTGE INV CORP. MTG 1 8.250 8.250 8.250 -0.090 MULLEN GROUP LTD. MTL 6 20.740 20.600 20.740 +0.270 METANOR RESOURCES INC MTO 880 0.070 0.060 0.060 +0.005 MCEWEN MINING INC. MUX 1 1.120 1.120 1.120 -0.060 METHANEX CORP MX 6 68.280 67.700 68.280 -1.280 NATIONAL BANK OF CANADA NA 89 46.760 46.450 46.690 -0.140 NEWALTA CORPORATION NAL 14 14.310 14.010 14.240 +0.110 NIOCORP DEVELOPMENTS LTD. NB 10 0.750 0.750 0.750 0.000 NORBORD INC. NBD 3 26.470 26.300 26.470 +0.100 NORTHERN BLIZZARD RES. INC. NBZ 1 7.740 7.740 7.740 +0.010 NEW FLYER INDUSTIRES INC. NFI 2 15.390 15.240 15.240 -0.200 NOVAGOLD RES INC. NG 1 4.090 4.090 4.090 -0.200 NEW GOLD INC. NGD 211 3.410 3.340 3.400 +0.050 NOBILIS HEALTH CORP. NHC 20 9.100 8.680 9.040 +0.550 NORANDA INCOME FUND NIF.UN 1 3.200 3.200 3.200 +0.010 NEULION INC. NLN 1 1.640 1.640 1.640 +0.030 NORTHLAND POWER INC. NPI 19 15.860 15.690 15.860 +0.020 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 4 22.510 22.360 22.510 +0.140 NEVSUN RES J NSU 26 4.690 4.620 4.690 -0.020 NUVISTA ENERGY LTD. NVA 60 6.770 6.620 6.710 +0.020 THE NORTH WEST COMPANY INC. NWC 4 25.050 24.640 25.050 +0.500 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 26 7.950 7.780 7.870 -0.050 NOKA RESOURCES INC. NX 150 0.040 0.040 0.040 -0.185 ONEX CORPORATION SV OCX 6 69.140 68.670 69.140 +0.070 OCEANAGOLD CORP. OGC 53 3.060 2.960 2.990 -0.100 OSISKO GOLD ROYALTIES LTD. OR 26 16.280 15.790 16.000 +0.240 OPEN TEXT CORP OTC 16 51.020 50.200 50.930 +0.250 PRIMERO MINING CORP. P 87 4.940 4.740 4.940 +0.060 PAN AMERICAN J PAA 10 10.650 10.510 10.650 -0.070 PREMIUM BRANDS HOLDINGS CORP PBH 2 32.030 32.000 32.030 -0.150 PRECISION DRILLING CORPORATION PD 55 8.210 8.060 8.070 -0.320 PALADIN RESOURCES LTD. PDN 105 0.250 0.245 0.250 +0.010 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 23 31.160 30.550 31.160 +0.620 PREMIER GOLD MINES LTD. PG 14 2.420 2.380 2.380 -0.090 PENGROWTH ENERGY CORPORATION PGF 175 3.090 3.020 3.080 -0.040 PATIENT HOME MONITORING CORP. PHM 4 1.510 1.500 1.500 +0.010 PHX ENERGY SERVICES CORP. PHX 4 5.480 5.450 5.480 +0.030 PREMIUM INCOME PR PIC.PR.A 3 15.230 15.230 15.230 -0.120 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 183 23.600 22.990 23.000 -0.270 PARKLAND FUEL CORPORATION PKI 71 25.060 24.720 25.050 +0.170 PROMETIC LIFE SCIENCES INC. PLI 38 2.340 2.280 2.340 +0.070 PLAZA RETAIL REIT PLZ.UN 10 4.320 4.290 4.320 +0.080 PRISM MEDICAL LTD. PM 10 10.200 10.060 10.150 +0.130 PINECLIFF ENERGY INC. PNE 1 1.430 1.430 1.430 -0.010 PANORIENT ENERGY CORP. POE 32 1.460 1.460 1.460 -0.040 POTASH CORPORATION OF SASKATCHEWAN INC POT 205 39.010 38.850 38.870 +0.210 PARAMOUNT RESOURCES LTD. POU 65 28.650 27.790 28.090 -0.530 POWER CORPORATION OF CANADA SV POW 41 32.250 31.800 32.170 +0.200 PEMBINA PIPELINE CORPORATION PPL 14 40.680 40.150 40.630 +0.280 PAINTED PONY PETROLEUM LTD. PPY 37 7.980 7.730 7.850 -0.060 PACIFIC RUBIALES ENERGY CORP PRE 235 5.060 4.470 5.060 +0.360 PERFORMANCE SPORTS GROUP LTD PSG 11 22.620 22.240 22.400 -0.310 PASON SYSTEMS INC. PSI 18 22.350 21.810 22.250 -0.020 PRAIRIESKY ROYALTY LTD. PSK 778 31.510 30.840 30.840 -0.650 PIVOT TECHNOLOGY SOLUTIONS INC. PTG 50 0.540 0.540 0.540 0.000 PRETIUM RESOURCES INC. PVG 9 6.520 6.320 6.490 -0.290 POWER FINANCIAL CORP. PWF 89 35.920 35.640 35.880 0.000 PENN WEST PETROLEUM LTD. PWT 61 2.150 2.140 2.150 -0.010 PAREX RESOURCES INC. PXT 29 10.550 10.120 10.160 -0.270 BLACKPEARL RESOURCES INC. PXX 262 1.100 1.050 1.100 0.000 QUEBECOR INC. CL.B SV QBR.B 23 31.430 31.090 31.300 +0.040 QUEST RARE MINERALS LTD. QRM 25 0.115 0.115 0.115 -0.080 RESTAURANT BRANDS INTL INC. QSR 5 49.620 49.330 49.620 +1.900 ROMARCO MINERALS INC. R 90 0.450 0.435 0.440 -0.005 RITCHIE BROS AUCTIONEERS INC. RBA 14 36.050 35.590 36.020 +1.140 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 20 44.870 44.480 44.780 +0.470 ROCK ENERGY INC. RE 35 3.520 3.420 3.470 +0.030 CDN REAL ESTATE UN REF.UN 7 43.080 42.540 42.600 +0.140 RIOCAN REAL EST UN REI.UN 88 27.050 26.520 26.650 +0.010 REITMANS CANADA LTD. CL.A NV RET.A 4 6.700 6.680 6.690 +0.140 REDSTAR GOLD CORP RGC 200 0.040 0.035 0.035 -0.005 RICHMONT MINES RIC 5 3.950 3.930 3.930 -0.010 REDKNEE SOLUTIONS INC. RKN 3 4.780 4.690 4.780 -0.010 REGAL LIFESTYLE COMMUNITIES INC. RLC 73 11.990 11.980 11.980 0.000 ROCKY MOUNTAIN DEALERSHIPS INC. RME 3 9.430 9.400 9.410 +0.350 RETROCOM REIT RMM.UN 74 3.530 3.510 3.510 -0.020 RMP ENERGY INC. RMP 566 2.400 2.280 2.310 -0.030 RUBICON MINERALS CORP. RMX 605 1.280 1.240 1.270 -0.040 TRANSALTA RENEWABLES INC. RNW 9 12.480 12.410 12.480 +0.120 RONA INC. RON 68 15.290 14.690 14.950 -0.310 RAGING RIVER EXPLORATION INC. RRX 25 8.630 8.530 8.530 -0.200 ROGERS SUGAR INC. RSI 5 4.510 4.510 4.510 +0.020 RTG MINING INC. RTG 1153 0.690 0.690 0.690 +0.020 RUSSEL METALS RUS 32 23.110 22.700 22.890 +0.160 ROYAL BANK OF CANADA RY 145 76.430 75.930 76.260 -0.200 SHERRITT INTL RV S 192 2.240 2.140 2.190 +0.100 SAPUTO INC. SAP 25 29.880 29.570 29.820 -0.370 SHAWCOR LTD SCL 10 36.580 36.000 36.480 +0.170 SECURE ENERGY SERVICES INC. SES 186 13.130 12.620 12.900 +0.150 SURGE ENERGY INC. SGY 539 3.540 3.390 3.490 -0.050 SIENNA SENIOR LIVING INC. SIA 2 15.460 15.410 15.410 -0.170 SPROTT INC SII 23 2.600 2.560 2.570 +0.070 SENSIO TECHNOLOGIES INC SIO 30 0.200 0.200 0.200 0.000 STELLA JONES INC SJ 3 42.220 41.900 42.220 +0.770 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 179 27.530 27.140 27.450 +0.220 SHAW COMMUNICATIONS INC. CL 2 PR SER A SJR.PR.A 4 15.860 15.860 15.860 -2.540 SUN LIFE FINANCIAL INC. SLF 22 41.970 41.640 41.930 +0.190 SILVER WHEATON CORP. SLW 30 21.870 21.460 21.730 +0.070 SEMAFO J SMF 836 3.260 3.200 3.230 -0.130 SNC-LAVALIN SV SNC 15 42.930 42.180 42.820 +0.780 SINTANA ENERGY INC. SNN 150 0.050 0.050 0.050 0.000 SUPERIOR PLUS CORP. SPB 82 12.780 12.550 12.740 +0.150 SPARTAN ENERGY CORP. SPE 1366 3.130 3.030 3.050 0.000 STORM RESOURCES LTD. SRX 2 4.770 4.770 4.770 +0.020 SANDSTORM GOLD LTD. SSL 8 3.960 3.880 3.940 +0.180 SILVER STANDARD RES INC. SSO 136 7.510 7.360 7.510 -0.340 STUDENT TRANSPORTATION INC. COMMON STB 7 5.750 5.680 5.750 -0.030 STANTEC INC STN 18 36.720 36.090 36.590 +0.180 SUNCOR ENERGY INC. SU 103 34.850 34.450 34.650 +0.270 SOLIUM CAPITAL INC. SUM 3 7.850 7.850 7.850 -0.050 SANDVINE CORPORATION SVC 422 3.760 3.610 3.730 +0.130 SILVERCREST MINES INC SVL 43 1.230 1.200 1.230 -0.030 SAVANNA ENERGY SERVICES CORP SVY 3 1.460 1.460 1.460 -0.050 SIERRA WIRELESS SW 17 32.920 32.150 32.470 +1.420 TELUS CORPORATION T 29 43.720 43.040 43.650 +0.640 TRANSALTA CORPORATION TA 23 9.680 9.610 9.680 -0.010 TWIN BUTTE ENERGY LTD. TBE 60 0.720 0.720 0.720 +0.010 TECK RESOURCES LTD. CL.B SV TCK.B 341 12.310 11.990 12.060 -0.320 TRANSCONTINENTAL INC. CL A SV TCL.A 54 15.270 15.030 15.230 -0.150 THOMPSON CREEK METALS COMPANY TCM 28 0.940 0.920 0.920 -0.110 TRICON CAPITAL GROUP INC. TCN 24 11.050 10.970 11.040 +0.130 TRICAN WELL TCW 141 4.190 4.070 4.150 +0.010 TORONTO-DOMINION BANK TD 23 53.240 52.760 53.150 +0.060 TRINIDAD DRILLING LTD. TDG 114 4.020 3.950 4.000 -0.060 TRILOGY ENERGY CORP. TET 99 5.540 5.360 5.400 -0.250 TRANSFORCE INC. TFI 17 25.690 25.440 25.690 +0.350 TRANSGLOBE J TGL 6 5.000 4.880 4.920 -0.080 TERAGO INC. TGO 4 5.410 5.410 5.410 -0.090 TERANGA GOLD CORPORATION TGZ 45 0.710 0.700 0.710 -0.010 THERATECHNOLOGIES TH 37 1.710 1.650 1.710 +0.270 TAHOE RESOURCES INC. THO 293 15.440 15.140 15.250 +0.070 TOROMONT IND TIH 30 31.790 31.210 31.700 +0.350 THERMAL ENERGY INTL INC TMG 40 0.050 0.050 0.050 -0.005 TIMMINS GOLD CORP TMM 5 0.700 0.700 0.700 -0.020 TORC OIL & GAS LTD. TOG 233 8.990 8.590 8.860 +0.150 TOTAL ENERGY SERVICES INC. TOT 2 15.560 15.550 15.550 +0.550 TOURMALINE OIL CORP. TOU 4 38.110 38.100 38.100 +0.600 TEMPLE HOTELS INC. TPH 5 2.370 2.330 2.330 -0.020 TEMPLE HOTELS INC. 7.75% 30JUN17 TPH.DB.D 10 86.500 86.500 86.500 -0.500 TEMPLE HOTELS INC. 7.25% 30SEP17 TPH.DB.E 10 82.000 82.000 82.000 +1.000 MOLSON COORS CANADA INC. CL.B NV TPX.B 1 87.460 87.460 87.460 +0.310 THOMSON REUTERS CORP. TRI 12 48.230 47.910 48.140 +0.530 TRANSCANADA CORPORATION TRP 27 51.140 50.590 51.100 +0.330 TURQUOISE HILL RESOURCES LTD. TRQ 29 4.750 4.660 4.690 -0.060 TRIBUTE PHARMACEUTICALS CANADA INC. TRX 90 1.870 1.860 1.860 -0.010 TRANSAT A.T. INC. CLASS B TRZ.B 1 8.110 8.110 8.110 +0.060 TORSTAR CORP. CL. B NV TS.B 6 5.860 5.840 5.840 +0.020 TREVALI MINING CORPORATION TV 5 0.880 0.880 0.880 -0.020 TAMARACK VALLEY ENERGY LTD. TVE 14 3.580 3.500 3.510 +0.010 TVI PACIFIC J TVI 150 0.015 0.015 0.015 0.000 TOREX GOLD RESOURCES INC. TXG 1274 1.150 1.090 1.150 +0.030 TERRACE ENERGY CORP. TZR 40 0.495 0.495 0.495 -0.105 TREZ CAPITAL MORTGAGE INV. CORP. TZZ 2 6.750 6.750 6.750 -0.250 URANIUM PARTICIPATION CORP. U 11 5.340 5.230 5.330 +0.120 UEX CORP UEX 45 0.245 0.245 0.245 0.000 UNI SELECT INC UNS 10 47.090 46.460 47.090 +0.030 URTHECAST CORP. UR 110 4.120 3.980 3.990 +0.060 U3O8 CORP UWE 300 0.035 0.035 0.035 -0.010 VERMILION ENERGY INC. VET 17 53.960 53.110 53.320 -0.730 SEVEN GENERATIONS ENERGY LTD. VII 9 16.400 16.180 16.180 -0.110 VALEANT PHARMACEUTICALS INTL INC. VRX 9 287.220 283.550 287.220 +9.910 VERESEN INC. VSN 84 17.030 16.860 17.000 +0.160 WHITECAP RESOURCES INC. WCP 128 13.290 13.050 13.190 +0.010 WESDOME GOLD MINES LTD. WDO 12 1.030 1.030 1.030 -0.030 WESTERN FOREST PRODUCTS INC. WEF 163 2.270 2.250 2.270 +0.060 WEST FRASER TIMBER WFT 48 69.780 68.320 69.090 +0.620 WELLGREEN PLATINUM LTD. WG 40 0.410 0.410 0.410 +0.030 WI-LAN INC WIN 27 2.870 2.860 2.870 -0.020 WESTJET AIRLINES LTD. WJA 115 26.930 26.090 26.880 +0.510 WAJAX CORP WJX 14 21.520 21.490 21.520 -0.080 GEORGE WESTON LIMITED WN 39 100.400 97.250 100.170 +1.950 WESTPORT INNOV WPT 1 5.640 5.640 5.640 -0.190 WESTERN ENERGY SVCS CORP WRG 3 5.770 5.750 5.750 0.000 WSP GLOBAL INC. WSP 114 39.960 39.070 39.720 +0.380 WESTSHORE TERMINALS INVESTMENT CORP. WTE 12 30.620 29.950 30.190 -0.040 TMX GROUP LIMITED X 1 52.360 52.360 52.360 -0.040 BITGOLD INC. XAU 12 6.300 5.240 6.300 +1.300 iSHARES S&P/TSX CAPPED ENERGY INDEX ETF XEG 27 13.090 13.010 13.030 +0.020 iSHARES MSCI EUROPE IMI INDEX ETF CAD XEH 7 21.820 21.790 21.790 +0.110 iSHARES MSCI EUROPE IMI INDEX ETF XEU 36 22.100 22.100 22.100 +0.400 iSHARES S&P/TSX CAPPED FINANCIALS INDEX XFN 10 30.560 30.520 30.560 -0.110 iSHARES S&P/TSX GLOBAL GOLD INDEX ETF XGD 40 9.400 9.320 9.350 -0.060 iSHARES CORE S&P/TSX CAPPED COMP IND ETF XIC 7 23.100 23.100 23.100 +0.070 iSHARES MSCI EAFE INDEX ETF CAD HDGD XIN 28 24.280 24.250 24.280 +0.220 iSHARES S&P/TSX 60 INDEX ETF XIU 130 21.490 21.320 21.460 +0.160 iSHARES S&P/TSX CAPPED REIT INDEX ETF XRE 10 16.170 15.950 15.950 +0.070 iSHARES CDN SHORT TERM BOND INDEX ETF XSB 1 28.790 28.790 28.790 +0.110 SIRIUS XM CANADA HOLDINGS INC. SV XSR 1 5.280 5.280 5.280 -0.080 EXCO TECH XTC 1 15.590 15.590 15.590 +1.120 YELLOW PAGES DGT MEDIA SLN 8% 30NOV22 YPG.DB 9 YAMANA GOLD INC YRI 181 3.730 3.660 3.700 -0.050 BMO CANADIAN DIVIDEND ETF ZDV 6 16.580 16.580 16.580 +0.010 BMO S&P/TSX EQUAL WEIGHT BANKS INDEX ETF ZEB 2 22.070 22.010 22.070 -0.060 BMO LOW VOLATILITY CANADIAN EQUITY ETF ZLB 26 26.700 26.540 26.700 +0.310 Trades: 16,959 Total Volume: 4,932,184 Total Value: $54,778,118 Advanced: 240 Declined: 208 Unchanged: 3,810 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.