Pure Trading Daily Market Summary July 21 2015 Closing Numbers Stock Symbol Vol(00s) High Low Close Change AUGUSTA INDUSTRIES INC. AAO 700 0.075 0.075 0.075 -0.005 PURE INDTL REAL ESTATE TR AAR.UN 51 4.810 4.770 4.810 +0.020 ADVANTAGE OIL & GAS LTD. AAV 87 7.550 7.390 7.550 +0.270 ABSOLUTE SOFTWARE CORP. ABT 22 8.050 7.990 7.990 -0.050 BARRICK GOLD CORPORATION ABX 1390 10.170 9.560 9.680 +0.080 AIR CANADA AC 81 12.440 12.170 12.310 +0.110 ATCO LTD. CL.I NV ACO.X 237 39.830 39.440 39.460 -0.280 AUTOCANADA INC. ACQ 24 37.740 36.660 37.640 +0.570 ALARIS ROYALTY CORP AD 85 31.950 31.620 31.680 +0.330 AGNICO EAGLE MINES LIMITED AEM 317 31.570 29.970 30.180 +0.710 ARGENT ENERGY TRUST 6% 30JUN18 AET.DB 90 30.000 30.000 30.000 0.000 AG GROWTH INTERNATIONAL INC. AFN 10 47.200 47.200 47.200 +0.200 AGF MANAGEMENT LTD. CL.B NV AGF.B 63 6.150 6.100 6.120 +0.070 ALAMOS GOLD INC. A AGI 3 4.490 4.400 4.490 -0.050 AGRIUM INC AGU 158 136.030 134.680 135.870 +1.650 ATRIUM MORTGAGE INVESTMENT CORPORATION AI 6 11.700 11.700 11.700 0.000 AIMIA INC. AIM 36 14.080 13.940 13.970 -0.140 ASANKO GOLD INC. AKG 21 1.990 1.910 1.950 +0.010 ALTAGAS LTD. ALA 20 37.000 36.260 36.420 -0.180 ALTIUS MINERALS CORP. ALS 6 12.960 12.140 12.960 +0.730 AURICO METALS INC. AMI 750 0.530 0.500 0.510 +0.010 AFRICA OIL CORP AOI 16 2.160 2.100 2.160 +0.090 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 9 37.190 36.750 37.050 -0.030 ALGONQUIN POWER & UTILITIES CORP. AQN 35 9.500 9.420 9.430 -0.060 ARGONAUT GOLD INC. AR 87 1.520 1.410 1.430 -0.010 AECON GROUP INC ARE 35 11.950 11.790 11.850 -0.030 ALTIMA RESOURCES LTD ARH 200 0.015 0.015 0.015 +0.005 ARC RESOURCES LTD. ARX 981 20.030 19.770 19.980 +0.250 ALACER GOLD CORP. ASR 85 2.460 2.360 2.400 +0.100 ATS AUTOMATION ATA 50 15.910 15.790 15.800 -0.130 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 453 57.530 57.300 57.510 -0.070 ATHABASCA OIL CORPORATION ATH 542 1.650 1.580 1.580 -0.040 ATLANTIC POWER CORP. ATP 4 3.570 3.490 3.500 -0.080 ATLANTIC POWER CORP 6.25% 15MAR17 ATP.DB.A 100 96.700 96.700 96.700 +0.320 AVIGILON CORPORATION AVO 7 17.870 17.650 17.850 +0.050 ARTIS REIT AX.UN 28 13.970 13.750 13.860 +0.110 AMAYA INC. AYA 8 32.220 31.460 31.460 -1.050 BANRO CORP. BAA 10 0.300 0.300 0.300 -0.065 BADGER DAYLIGHTING LTD. BAD 56 24.780 24.380 24.500 +0.590 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 25 46.390 45.580 46.040 -0.340 BLACKBERRY LIMITED BB 460 10.260 10.020 10.150 +0.150 BOMBARDIER INC. CL. B SV BBD.B 3637 1.880 1.760 1.790 -0.100 BOMBARDIER INC. PREFERRED CLASS C BBD.PR.C 2 13.620 13.620 13.620 -0.230 COTT CORP BCB 311 14.450 14.140 14.450 +0.560 BCE INC. BCE 741 54.420 53.400 53.510 -1.000 BLACK DIAMOND GROUP LIMITED BDI 26 16.990 16.390 16.390 +0.040 BIRD CONSTRUCTION INC. BDT 3 11.190 11.120 11.140 +0.130 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 26 60.390 59.940 60.100 +0.090 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 1 37.030 37.030 37.030 -0.260 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 104 32.850 32.730 32.780 +0.090 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 7 55.910 54.530 54.530 -1.490 BIRCHCLIFF ENERGY LTD. BIR 35 6.560 6.340 6.410 +0.010 BALLARD POWER SYSTEMS INC BLD 10 1.940 1.920 1.940 +0.030 BORALEX INC. BLX 5 14.020 13.970 14.010 -0.110 BANK OF MONTREAL BMO 569 74.550 73.890 74.200 -0.380 BONTERRA ENERGY CORP. BNE 56 26.760 26.400 26.500 +0.230 BANKERS PETROLEUM LTD. BNK 286 2.640 2.550 2.580 +0.060 BONAVISTA ENERGY CORPORATION BNP 916 5.980 5.800 5.850 +0.070 BANK OF NOVA SCOTIA BNS 1104 63.750 63.010 63.210 -0.530 AMERICAS PETROGAS INC. BOE 30 0.275 0.265 0.265 0.000 AIRBOSS AMERICA J BOS 5 24.740 24.400 24.400 -0.100 BROOKFIELD CANADA OFFICE PROPERTIES BOX.UN 3 25.950 25.950 25.950 -0.950 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 531 27.800 27.750 27.800 +0.140 BROOKFIELD RENEW PWR PR A SER 6 BRF.PR.F 1 20.700 20.700 20.700 +1.000 BTB REIT BTB.UN 5 4.650 4.650 4.650 -0.030 BAYTEX ENERGY CORP. BTE 136 14.910 14.400 14.460 +0.110 B2GOLD CORP. BTO 1433 1.540 1.490 1.510 +0.010 BELLATRIX EXPLORATION LTD BXE 97 2.840 2.760 2.780 +0.060 BOULDER ENERGY LTD. BXO 4 6.590 6.210 6.260 -0.340 BOYD GROUP INCOME FUND BYD.UN 1 58.240 58.240 58.240 +0.690 CAE INC CAE 114 14.780 14.650 14.740 -0.040 CANAM GROUP INC. CAM 7 14.180 13.990 14.000 -0.170 CARA OPERATIONS LIMITED CAO 78 34.050 34.050 34.050 +0.100 CDN APARTMENT UN CAR.UN 22 28.640 28.400 28.560 +0.020 CALLIDUS CAPITAL CORPORATION CBL 3 13.900 13.900 13.900 -0.180 iSHARES 1-5 YEAR LADD CORP BND IN ETF CBO 6 19.560 19.560 19.560 +0.080 COGECO CABLE INC. SV CCA 11 71.320 70.920 70.940 -1.060 CCL INDUSTRIES INC. CL. B NV CCL.B 3 168.790 167.580 167.580 +0.030 CAMECO CORP CCO 191 17.340 16.980 17.080 +0.170 CATAMARAN CORPORATION CCT 2 79.830 79.550 79.550 -0.340 CHALLENGER DEEP RESOURCES CORP. CDE 30 0.155 0.155 0.155 -0.015 CANELSON DRILLING INC CDI 11 3.930 3.890 3.890 +0.110 COM DEV INTL CDV 5 5.900 5.700 5.820 -0.030 CENTAMIN PLC. CEE 10 1.120 1.120 1.120 +0.040 CENTRAL FUND OF CANADA LTD. CL.A NV CEF.A 1 13.690 13.690 13.690 +0.040 CATHEDRAL ENERGY SERVICES LTD. CET 10 2.020 2.020 2.020 +0.020 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 142 6.680 6.530 6.620 +0.320 CANACCORD GENUITY GROUP INC. CF 519 7.200 7.130 7.160 +0.070 CANFOR CORP CFP 30 27.590 27.210 27.590 -0.520 CALFRAC WELL SERVICES LTD. CFW 58 6.990 6.620 6.700 +0.370 CENTERRA GOLD INC. CG 99 6.010 5.790 5.890 +0.090 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 22 1.810 1.690 1.740 +0.140 COGECO INC. SV CGO 4 57.620 57.620 57.620 +0.120 CINEPLEX INC. CGX 33 48.860 48.630 48.730 -0.030 CINEPLEX INC. 4.5% 31DEC18 CGX.DB.A 50 107.990 107.790 107.790 -0.010 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 14 19.800 19.580 19.670 +0.410 CHOICE PROPERTIES REIT CHP.UN 3 11.190 11.070 11.190 +0.120 CHORUS AVIATION INC. CL B CHR.B 10 6.620 6.590 6.620 +0.020 COLLIERS INTL GRP INC. EX DIST FSV CIG 1 54.410 54.410 54.410 -0.450 CI FINANCIAL CORP. CIX 371 33.940 33.770 33.770 -0.200 CARDINAL ENERGY LTD. CJ 143 12.460 12.030 12.170 +0.070 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 20 14.330 14.060 14.310 +0.240 CRAILAR TECHNOLOGIES INC. CL 10 0.100 0.100 0.100 +0.010 CELESTICA INC SV CLS 13 15.180 14.950 15.170 +0.240 CANADIAN IMPERIAL BANK OF COMMERCE CM 349 91.170 90.940 91.150 +0.080 CIBC PR SERIES 43 CM.PR.Q 11 24.690 24.650 24.690 -0.110 COMPUTER MODELLING GROUP LTD CMG 31 13.600 13.500 13.580 +0.060 CANACOL ENERGY LTD CNE 26 2.830 2.730 2.740 +0.160 CONTINENTAL GOLD INC. CNL 97 2.580 2.450 2.480 +0.030 CDN NATURAL RES CNQ 1466 32.270 31.610 31.760 +0.270 CANADIAN NATIONAL RAILWAY CO. CNR 684 80.450 78.400 79.590 +0.640 CANADIAN OIL SANDS LIMITED COS 304 8.130 7.990 8.000 -0.010 CANADIAN PACIFIC RAILWAY LIMITED CP 119 207.550 193.580 194.970 -10.900 CRESCENT POINT ENERGY CORP. CPG 220 22.300 21.680 21.810 +0.070 CAPITAL POWER CORPORATION CPX 61 21.810 21.600 21.650 -0.100 CREW ENERGY INC CR 1335 5.120 4.980 5.020 +0.060 CRH MEDICAL CORPORATION CRH 78 5.290 5.190 5.270 +0.010 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 8 12.880 12.780 12.820 -0.020 CT REIT CRT.UN 1 12.400 12.400 12.400 -0.430 CAPSTONE MINING CORP. CS 479 1.110 1.050 1.060 +0.010 CAPSTONE INFRASTRUCTURE CORP. CSE 23 3.070 3.010 3.020 -0.020 CHARTWELL RETIREMENT RESIDENCES CSH.UN 1064 11.890 11.780 11.800 -0.050 CONSTELLATION SOFTWARE INC. CSU 12 552.900 539.440 552.730 +11.830 CANADIAN TIRE CORPORATION CL. A NV CTC.A 25 132.110 130.810 131.270 -1.860 CYNAPSUS THERAPEUTICS INC. CTH 2 21.290 21.100 21.100 +19.940 CANADIAN UTILITIES LTD. CL.A NV CU 343 36.870 36.220 36.310 -0.680 COMINAR REIT 6.5% 30SEP16 CUF.DB.D 10 102.280 102.280 102.280 0.000 COMINAR R E UN CUF.UN 44 18.150 18.060 18.100 -0.020 COPPER MINING CORPORATION CUM 95 0.930 0.920 0.920 +0.020 CANEXUS CORPORATION CUS 65 1.520 1.470 1.510 +0.010 CANEXUS CORP. 6.5% 31DEC21 CUS.DB.D 50 83.500 83.500 83.500 +0.250 CENOVUS ENERGY INC. CVE 1073 17.940 17.810 17.870 +0.250 CDN WESTERN BANK CWB 20 25.280 24.770 25.040 +0.650 CONCORDIA HEALTHCARE CORP. CXR 2 102.030 100.890 102.030 -1.750 DREAM OFFICE REIT D.UN 40 24.990 24.600 24.810 0.000 DIRECTCASH PAYMENTS INC. DCI 4 13.330 13.300 13.300 -0.410 DOMINION DIAMOND CORPORATION DDC 52 16.750 16.540 16.580 +0.390 DELPHI ENERGY CORP. DEE 11 1.140 1.020 1.140 +0.090 DETOUR GOLD CORP. DGC 483 11.960 11.500 11.590 +0.270 DH CORPORATION DH 115 41.530 41.000 41.450 +0.150 DHX MEDIA LTD. COMMON VOTING DHX.B 3 9.100 9.100 9.100 -0.120 DOREL INDUSTRIES INC. CL.B SV DII.B 4 34.010 33.900 34.010 +0.530 DREAM INDUSTRIAL REIT DIR.UN 26 8.230 8.200 8.200 +0.010 DENISON MINES CORP DML 140 0.700 0.670 0.670 -0.010 DOLLARAMA INC. DOL 12 80.000 79.130 79.170 -0.900 BRP INC. DOO 1 28.900 28.900 28.900 +0.050 DUNDEE PRECIOUS METALS INC. DPM 30 2.250 2.180 2.200 -0.040 MEDICAL FACILITIES CORP. DR 4 14.740 14.680 14.680 -0.070 DREAM GLOBAL REIT DRG.UN 5 9.630 9.580 9.600 -0.060 DREAM UNLIMITED CORP. DRM 876 10.410 10.210 10.210 -0.080 DIRTT ENVIRONMENTAL SOLUTIONS LTD. DRT 14 6.880 6.850 6.850 +0.010 DESCARTES SYS DSG 64 21.680 21.080 21.340 +0.740 ENCANA CORP. ECA 1181 11.780 11.390 11.410 +0.030 ENERCARE INC. ECI 14 13.760 13.660 13.760 +0.100 ENDEAVOUR SILVER CORP. EDR 5 1.920 1.840 1.840 -0.130 ELEMENT FINANCIAL CORPORATION EFN 1760 19.770 19.690 19.740 -0.020 ELEMENT FIN CORP SUBS. RECEIPTS EFN.N 3 19.690 19.670 19.690 -0.010 ENERFLEX LTD. EFX 2 12.680 12.440 12.680 +0.430 EAGLE ENERGY TRUST EGL.UN 2 2.250 2.240 2.250 +0.020 EASYHOME LTD. EH 5 18.570 18.550 18.550 -0.370 ELDORADO GOLD ELD 222 4.450 4.240 4.260 +0.080 EASTERN PLATINUM LIMITED ELR 3 1.370 1.350 1.350 -0.180 EMERA INCORPORATED EMA 24 42.550 42.190 42.290 -0.200 EMPIRE COMPANY LTD. CL.A NV EMP.A 63 91.050 89.870 90.480 -0.240 ENBRIDGE INC ENB 751 58.070 57.400 57.660 -0.580 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 16 36.420 36.050 36.190 +0.280 ENDO INTERNATIONAL PLC. ENL 3 112.300 112.300 112.300 +14.640 ENERPLUS CORPORATION ERF 109 9.820 9.620 9.670 +0.200 ENSIGN ENERGY SERVICES INC. ESI 67 10.670 10.440 10.510 +0.210 ENGHOUSE SYSTEMS LTD. ESL 2 51.610 51.490 51.610 -0.280 ESPIAL GROUP INC. ESP 1 3.220 3.220 3.220 0.000 EVERTZ TECHNOLOGIES LIMITED ET 1 16.260 16.260 16.260 +0.050 ETRION CORPORATION ETX 10 0.390 0.390 0.390 0.000 EXTENDICARE INC. EXE 1076 8.680 8.600 8.630 -0.100 ABDERDEEN ASIA-PACIFIC INCOME INVEST LTD FAP 12 4.740 4.740 4.740 +0.010 FIRM CAPITAL PROPERTY TRUST FCD.UN 2 5.500 5.500 5.500 +0.180 FIRST CAPITAL REALTY INC. FCR 276 18.530 18.360 18.530 +0.050 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 23 651.370 648.600 650.080 -13.020 FIRST QUANTUM J FM 815 14.520 13.960 13.990 +0.130 FRANCO-NEVADA CORPORATION FNV 9 53.140 51.990 52.440 +1.010 FIRST MAJESTIC SILVER CORP FR 54 5.160 4.900 4.950 +0.200 CANYON SERVICES GROUP INC. FRC 85 5.790 5.200 5.610 +0.540 FREEHOLD ROYALTIES LTD. FRU 59 13.970 13.680 13.820 +0.100 FIERA CAPITAL CORPORATION FSZ 550 12.320 12.320 12.320 -0.040 FORTIS INC FTS 387 37.490 36.770 36.770 -0.880 FINNING INTL FTT 69 22.610 21.950 22.030 -0.250 FORTUNA SILVER MINES INC FVI 9 3.630 3.500 3.510 +0.030 GOLDCORP INC G 764 17.400 16.870 17.070 +0.270 GABRIEL RES J GBU 5 0.375 0.375 0.375 +0.055 GREAT CANADIAN GAMING CORP GC 6 22.750 22.610 22.650 -0.210 GIBSON ENERGY INC. GEI 233 21.050 20.240 20.360 -0.310 GARIBALDI RESOURCES CORP GGI 310 0.055 0.055 0.055 -0.005 CGI GROUP INC. CL.A SV GIB.A 413 52.120 51.570 51.700 -0.670 GILDAN ACTIVEWEAR INC. GIL 5 44.230 44.130 44.130 -0.340 GRENVILLE STRATEGIC ROYALTY CORP. GRC 285 0.900 0.900 0.900 +0.010 GRANITE REIT GRT.UN 8 42.030 41.620 41.900 +0.450 GLUSKIN SHEFF + ASSOCIATES INC. GS 6 23.720 23.550 23.630 -0.230 GRAN TIERRA ENERGY INC GTE 44 3.110 3.000 3.010 +0.030 KNIGHT THERAPEUTICS INC. GUD 13 8.260 7.970 7.970 +0.100 GUYANA GOLDFIELDS INC GUY 169 3.570 3.350 3.380 -0.120 GREAT-WEST LIFECO INC GWO 42 37.100 36.860 37.100 -0.070 GRANITE OIL CORP. GXO 14 5.360 5.060 5.060 -0.300 HUDSON S BAY COMPANY HBC 43 27.150 26.750 26.960 -0.390 HUDBAY MINERALS INC. HBM 89 9.360 8.870 8.950 -0.140 HOME CAPITAL GROUP INC. HCG 59 32.840 31.980 32.000 -0.130 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 10 17.740 17.720 17.720 +0.990 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 20 3.370 3.370 3.370 -0.010 HORIZON NORTH LOGISTICS HNL 70 3.600 3.450 3.560 +0.090 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 289 6.750 6.590 6.640 +0.150 H & R REAL EST UN HR.UN 94 23.020 22.740 22.900 -0.080 HUSKY ENERGY INC. HSE 510 23.050 22.540 22.540 -0.050 HORIZONS BPRO S&P 500 VIX SHT BULL ETF HVU 10 3.110 3.040 3.040 -1.640 HIGH ARCTIC ENERGY SERVICES HWO 7 3.750 3.740 3.740 -0.050 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 215 4.810 4.740 4.810 +0.040 HORIZONS S&P/TSX 60 INDEX ETF HXT 16 27.440 27.300 27.300 -0.140 INTELLIPHARMACEUTICS INTERNATIONAL INC. I 13 4.850 4.720 4.750 -0.050 ITHACA ENERGY INC IAE 15 0.830 0.830 0.830 +0.020 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 114 40.850 40.350 40.850 +0.670 ID WATCHDOG INC IDW 50 0.050 0.050 0.050 +0.015 INTACT FINANCIAL CORPORATION IFC 131 91.360 90.500 91.050 +0.180 INTERFOR CORPORATION IFP 183 20.590 19.750 19.760 -0.940 IGM FINANCIAL INC. IGM 36 39.770 39.370 39.370 -0.320 IMPERIAL METALS CORP. III 2 8.890 8.870 8.870 -0.350 INTERNATIONAL LITHIUM CORP. ILC 80 0.035 0.035 0.035 +0.005 IAMGOLD CORP IMG 794 1.850 1.600 1.760 0.000 IMPERIAL OIL IMO 394 46.280 45.800 45.900 +0.010 INTERMAP TECH CORP. IMP 5 0.435 0.435 0.435 -0.015 IMMUNOVACCINE INC. IMV 3 1.350 1.350 1.350 +0.090 INNERGEX RENEWABLE ENERGY INC. INE 8 10.720 10.630 10.700 -0.040 INNVEST REIT TRUST UNIT INN.UN 9 5.200 5.170 5.170 +0.030 INPUT CAPITAL CORP. INP 1 2.460 2.460 2.460 -0.040 INTER PIPELINE LTD. IPL 21 28.510 27.730 27.780 -0.440 THE INTERTAIN GROUP LIMITED IT 60 18.000 17.690 17.970 +0.170 INTL TOWER HILL MINE LTD ITH 65 0.320 0.320 0.320 -0.110 JUST ENERGY GROUP INC. JE 22 6.800 6.760 6.780 +0.130 KINROSS GOLD CORP K 361 2.250 2.160 2.200 +0.040 KLONDEX MINES LTD. KDX 7 2.950 2.940 2.950 +0.040 KELT EXPLORATION LTD. KEL 56 7.910 7.620 7.680 -0.070 KEYERA CORP. KEY 149 41.920 41.380 41.380 -0.440 KIRKLAND LAKE GOLD INC. KGI 47 4.730 4.540 4.600 -0.030 KILLAM PROPERTIES INC. KMP 3 10.250 10.170 10.170 -0.010 CRIUS ENERGY TRUST KWH.UN 2 8.000 7.950 8.000 -0.020 LOBLAW COMPANIES LIMITED L 78 67.540 67.000 67.340 -0.270 LAURENTIAN BANK LB 2 47.610 47.350 47.610 +0.560 BROMTON LIFECO SPLIT CORP CLASS A LCS 68 6.580 6.510 6.510 -0.430 LABRADOR IRON ORE ROYALTY CORPORATION LIF 116 13.870 13.450 13.710 +0.320 MASON GRAPHITE INC. LLG 120 0.420 0.390 0.390 -0.010 INSPIRA FINANCIAL INC. LND 1060 0.190 0.185 0.185 -0.020 LINAMAR CORP LNR 88 77.820 76.550 77.400 -1.070 LAKE SHORE GOLD CORP. LSG 647 1.180 1.150 1.170 +0.030 LIGHTSTREAM RESOURCES LTD. LTS 5 0.780 0.780 0.780 +0.020 LUCARA DIAMOND CORP LUC 156 2.130 2.100 2.120 -0.010 LUNDIN MINING CORP. LUN 1612 4.890 4.630 4.640 -0.090 MAG SILVER CORP. MAG 23 8.600 8.440 8.560 +0.360 MAGELLAN AEROSPACE CORP. MAL 18 17.990 17.990 17.990 +0.180 MANITOBA TELECOM MBT 29 29.650 29.240 29.260 -0.490 MACDONALD DETTWILER MDA 5 88.970 88.640 88.970 -0.610 MAJOR DRILLING GRP MDI 1 5.050 5.050 5.050 +0.080 MEG ENERGY CORP. MEG 148 15.860 15.400 15.420 +0.100 MAINSTREET EQ J MEQ 1 35.800 35.800 35.800 +0.030 MANULIFE FIN MFC 2241 23.650 23.330 23.520 -0.050 MAPLE LEAF FOODS MFI 462 24.080 24.010 24.040 +0.060 MAGNA INTERNATIONAL INC. COMMON MG 479 70.350 70.150 70.260 -0.460 GENWORTH MI CANADA INC. MIC 12 31.580 31.180 31.260 -0.070 MANDALAY RESOURCES CORP MND 5 0.880 0.880 0.880 0.000 MITEL NETWORKS CORPORATION MNW 107 12.130 11.940 12.000 -0.050 MORIEN RESOURCES CORP MOX 50 0.240 0.240 0.240 -0.010 MARATHON GOLD CORPORATION MOZ 50 0.235 0.235 0.235 +0.005 MARTINREA INTERNATIONAL INC. MRE 37 13.410 13.280 13.380 +0.140 METRO INC. MRU 340 35.870 35.010 35.290 -0.270 MERUS LABS INTERNATIONAL INC. MSL 29 3.320 3.170 3.190 -0.070 MILESTONE APARTMENTS REIT MST.UN 7 13.530 13.380 13.460 -0.060 MULLEN GROUP LTD. MTL 37 19.250 18.670 18.810 +0.250 METHANEX CORP MX 60 62.280 61.950 61.950 -0.150 NATIONAL BANK OF CANADA NA 300 45.630 45.480 45.550 +0.020 NEWALTA CORPORATION NAL 18 14.040 13.680 13.740 +0.790 NIOCORP DEVELOPMENTS LTD. NB 5 0.780 0.780 0.780 -0.040 NORBORD INC. NBD 318 25.600 25.480 25.600 -0.220 NORTHERN BLIZZARD RES. INC. NBZ 10 6.670 6.600 6.650 +0.090 NEWCASTLE GOLD LTD. NCA 5 0.310 0.310 0.310 NEW FLYER INDUSTIRES INC. NFI 4 16.580 16.540 16.580 +0.180 NOVAGOLD RES INC. NG 7 3.580 3.540 3.580 +0.110 NEW GOLD INC. NGD 358 3.160 2.890 2.920 +0.090 NOBILIS HEALTH CORP. NHC 35 9.010 8.620 8.650 -0.400 NIKO RES NKO 15 0.225 0.225 0.225 -0.010 NEULION INC. NLN 56 1.520 1.480 1.510 0.000 NORTHLAND POWER INC. NPI 24 16.130 16.000 16.020 -0.080 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 5 23.190 23.010 23.190 +0.110 Alter NRG Corp. NRG 5 4.970 4.970 4.970 +0.120 NEVSUN RES J NSU 26 4.390 4.330 4.350 -0.240 NORTH AMERN TUNGSTEN CORP NTC 20 0.010 0.010 0.010 0.000 NAUTILUS MINERALS INC. NUS 5 0.420 0.420 0.420 -0.025 NUVISTA ENERGY LTD. NVA 80 5.960 5.740 5.910 +0.080 THE NORTH WEST COMPANY INC. NWC 21 27.110 26.860 26.980 -0.220 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 37 8.150 8.030 8.040 -0.110 ONEX CORPORATION SV OCX 239 71.000 70.620 70.620 -0.380 OCEANAGOLD CORP. OGC 64 2.610 2.510 2.550 +0.070 LGX OIL + GAS INC. OIL 20 0.085 0.085 0.085 -0.005 OSISKO GOLD ROYALTIES LTD. OR 76 14.140 13.040 13.650 +1.130 ORBITE TECHNOLOGIES INC. ORT 5 0.225 0.225 0.225 0.000 OPEN TEXT CORP OTC 74 50.100 49.220 49.220 -0.680 PRIMERO MINING CORP. P 79 3.750 3.610 3.650 +0.020 PAN AMERICAN J PAA 28 9.000 8.600 8.710 +0.160 PREMIUM BRANDS HOLDINGS CORP PBH 1 34.280 34.280 34.280 -0.020 PRECISION DRILLING CORPORATION PD 216 7.110 6.890 6.990 +0.210 N A PALLADIUM PDL 70 0.035 0.035 0.035 -0.005 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 267 29.500 28.940 29.230 +0.210 PREMIER GOLD MINES LTD. PG 42 1.770 1.710 1.740 +0.020 PENGROWTH ENERGY CORPORATION PGF 1592 2.560 2.430 2.450 -0.020 PATIENT HOME MONITORING CORP. PHM 1 1.300 1.300 1.300 -0.040 PHX ENERGY SERVICES CORP. PHX 4 5.140 5.080 5.090 +0.090 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 23 19.860 19.680 19.830 -0.040 PARKLAND FUEL CORPORATION PKI 21 23.740 23.270 23.270 -0.410 PILOT GOLD INC. PLG 160 0.435 0.430 0.430 -0.035 PROMETIC LIFE SCIENCES INC. PLI 8 2.410 2.360 2.370 -0.040 PLAZA RETAIL REIT PLZ.UN 1732 4.350 4.350 4.350 -0.030 PINECLIFF ENERGY INC. PNE 266 1.230 1.190 1.200 -0.020 POTASH CORPORATION OF SASKATCHEWAN INC POT 724 37.230 36.830 37.070 +0.040 PARAMOUNT RESOURCES LTD. POU 287 22.810 22.390 22.700 +0.780 POWER CORPORATION OF CANADA SV POW 742 32.360 32.000 32.150 -0.100 PEMBINA PIPELINE CORPORATION PPL 333 40.130 39.250 39.290 -0.680 PAINTED PONY PETROLEUM LTD. PPY 18 7.050 6.940 7.010 +0.150 PACIFIC RUBIALES ENERGY CORP PRE 756 3.670 3.180 3.450 +0.310 PROFOUND MEDICAL CORP. PRN 10 1.400 1.350 1.350 +0.020 PERSEUS MINING LIMITED PRU 10 0.345 0.340 0.340 -0.055 PURPOSE HIGH INTEREST SAVINGS ETF PSA 1840 50.040 50.040 50.040 +0.010 PERFORMANCE SPORTS GROUP LTD PSG 8 21.900 21.560 21.810 -0.040 PASON SYSTEMS INC. PSI 14 19.900 19.540 19.540 +0.540 PRAIRIESKY ROYALTY LTD. PSK 260 28.230 27.990 28.230 +0.220 POET TECHNOLOGIES INC. PTK 77 1.340 1.270 1.270 -0.110 PRETIUM RESOURCES INC. PVG 39 6.320 5.900 6.060 +0.090 POWER FINANCIAL CORP. PWF 57 35.560 35.220 35.370 -0.090 PENN WEST PETROLEUM LTD. PWT 208 1.860 1.670 1.860 +0.200 PAREX RESOURCES INC. PXT 22 9.140 9.070 9.070 +0.240 BLACKPEARL RESOURCES INC. PXX 10 0.970 0.970 0.970 -0.010 QUEBECOR INC. CL.B SV QBR.B 395 30.890 30.500 30.700 +0.050 RESTAURANT BRANDS INTL INC. QSR 1 51.220 51.220 51.220 -0.860 ROMARCO MINERALS INC. R 5 0.330 0.330 0.330 -0.015 STINGRAY DIGITAL GROUP INC. S.V. RAY.A 2 7.050 7.050 7.050 +0.030 RITCHIE BROS AUCTIONEERS INC. RBA 25 34.430 34.210 34.320 -0.110 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 467 44.660 44.120 44.250 -0.570 REDHAWK RESOURCES INC RDK 100 0.050 0.050 0.050 0.000 ROCK ENERGY INC. RE 12 3.340 3.240 3.240 +0.090 CDN REAL ESTATE UN REF.UN 8 43.520 43.050 43.350 -0.330 RIOCAN REAL EST UN REI.UN 64 27.580 27.180 27.520 +0.100 ROYAL GOLD J RGL 1 67.000 67.000 67.000 +0.440 REDKNEE SOLUTIONS INC. RKN 4 5.100 5.010 5.070 +0.060 ROCKY MOUNTAIN DEALERSHIPS INC. RME 2 8.780 8.770 8.770 -0.060 RETROCOM REIT RMM.UN 75 3.370 3.300 3.300 -0.050 RMP ENERGY INC. RMP 749 1.900 1.800 1.850 0.000 RUBICON MINERALS CORP. RMX 353 1.120 1.050 1.060 -0.030 TRANSALTA RENEWABLES INC. RNW 4 12.450 12.430 12.450 -0.050 RONA INC. RON 52 15.260 15.000 15.090 -0.280 RAGING RIVER EXPLORATION INC. RRX 57 7.760 7.560 7.630 +0.130 ROGERS SUGAR INC. RSI 2 4.530 4.520 4.520 -0.070 RUSSEL METALS RUS 9 21.710 21.590 21.600 +0.090 RUSSEL METALS INC. 7.75% 30SEP16 RUS.DB 860 101.350 101.350 101.350 0.000 RESVERLOGIX CORP. RVX 10 2.090 2.090 2.090 -0.050 ROYAL BANK OF CANADA RY 1380 77.170 76.340 76.620 -0.540 SHERRITT INTL RV S 338 1.650 1.590 1.610 +0.090 SAPUTO INC. SAP 105 29.810 29.520 29.730 -0.020 SABINA GOLD & SILVER CORP. SBB 10 0.420 0.420 0.420 -0.050 SHAWCOR LTD SCL 153 33.810 33.680 33.800 +0.340 SPROTT RESOURCE CORP SCP 5 0.820 0.820 0.820 -0.130 SEABRIDGE GOLD INC. SEA 5 5.460 5.280 5.280 -0.400 SECURE ENERGY SERVICES INC. SES 180 12.010 11.700 11.730 +0.080 SURGE ENERGY INC. SGY 1318 2.720 2.580 2.640 +0.020 SIENNA SENIOR LIVING INC. SIA 3 15.990 15.990 15.990 -0.140 SPROTT INC SII 11 2.220 2.140 2.220 +0.030 STELLA JONES INC SJ 5 43.390 42.700 42.700 -1.040 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 172 27.190 27.050 27.130 -0.080 SUN LIFE FINANCIAL INC. SLF 672 42.720 42.190 42.720 +0.120 SILVER WHEATON CORP. SLW 757 16.960 16.290 16.570 +0.260 SEMAFO J SMF 425 2.710 2.530 2.610 +0.020 SNC-LAVALIN SV SNC 187 43.440 42.980 42.980 -0.460 SINTANA ENERGY INC. SNN 520 0.040 0.040 0.040 0.000 SLATE OFFICE REIT SOT.UN 1 7.090 7.090 7.090 -0.050 SUPERIOR PLUS CORP. SPB 12 13.010 12.930 13.000 +0.030 SPARTAN ENERGY CORP. SPE 2069 2.650 2.550 2.600 +0.070 SMART REIT SRU.UN 24 30.200 29.840 30.160 +0.030 SANDSTORM GOLD LTD. SSL 9 3.490 3.350 3.350 -0.050 SILVER STANDARD RES INC. SSO 57 7.480 7.240 7.280 +0.270 STUDENT TRANSPORTATION INC. COMMON STB 25 6.070 5.900 6.070 +0.170 STANTEC INC STN 8 37.460 37.280 37.380 -0.670 SUNCOR ENERGY INC. SU 1637 34.160 33.330 33.350 -0.510 SOLIUM CAPITAL INC. SUM 1 8.080 8.080 8.080 +0.030 SANDVINE CORPORATION SVC 73 3.720 3.620 3.620 -0.080 SILVERCREST MINES INC SVL 1 1.000 1.000 1.000 -0.100 SILVERCORP METALS INC. SVM 10 1.040 1.040 1.040 -0.080 SAVANNA ENERGY SERVICES CORP SVY 3 1.340 1.290 1.290 +0.040 SIERRA WIRELESS SW 2 33.350 33.340 33.340 +0.700 TELUS CORPORATION T 626 44.610 43.870 44.020 -0.780 TRANSALTA CORPORATION TA 126 9.250 9.020 9.040 -0.230 TWIN BUTTE ENERGY LTD. TBE 70 0.550 0.540 0.540 +0.010 TECK RESOURCES LTD. CL.B SV TCK.B 499 11.160 10.660 10.680 +0.050 TRANSCONTINENTAL INC. CL A SV TCL.A 115 14.780 14.370 14.380 -0.310 TRICON CAPITAL GROUP INC. TCN 29 12.100 11.990 12.080 +0.020 TRICAN WELL TCW 80 3.130 2.920 2.920 +0.120 TORONTO-DOMINION BANK TD 1569 52.590 52.260 52.460 -0.240 TORONTO DOMINION BANK PR SERIES 9 TD.PF.E 5 24.820 24.820 24.820 -0.270 TORONTO-DOMINION BK PR SERIES 11 TD.PF.F 23 24.700 24.640 24.640 0.000 TRINIDAD DRILLING LTD. TDG 31 3.650 3.550 3.570 +0.130 TRILOGY ENERGY CORP. TET 57 5.020 4.750 4.800 +0.020 TRANSFORCE INC. TFI 18 25.010 24.550 25.000 +0.210 TRANSGLOBE J TGL 14 4.050 3.980 4.010 +0.070 TRANSGLOBE ENGY CORP. 6.0% 31MAR17 TGL.DB 50 94.500 94.500 94.500 -0.250 TERANGA GOLD CORPORATION TGZ 20 0.560 0.560 0.560 -0.030 THERATECHNOLOGIES TH 11 2.380 2.380 2.380 +0.130 TAHOE RESOURCES INC. THO 27 11.810 11.410 11.480 +0.250 TOROMONT IND TIH 2 31.910 31.740 31.740 -0.250 TIMBERCREEK MORTGAGE INVEST TMC 1 8.250 8.250 8.250 -0.070 TIMMINS GOLD CORP TMM 110 0.455 0.430 0.435 -0.060 TORC OIL & GAS LTD. TOG 26 7.510 7.280 7.330 +0.130 TSO3 INC TOS 1 1.570 1.570 1.570 +0.020 TOURMALINE OIL CORP. TOU 15 34.560 33.770 33.780 +0.020 TEMPLE HOTELS INC. TPH 1 1.840 1.840 1.840 +0.010 THOMSON REUTERS CORP. TRI 488 49.780 49.100 49.290 -0.650 TRANSCANADA CORPORATION TRP 774 50.790 50.190 50.230 -0.750 TURQUOISE HILL RESOURCES LTD. TRQ 66 4.660 4.590 4.600 0.000 TRANSAT A.T. INC. CLASS B TRZ.B 4 7.860 7.810 7.810 -0.100 TORSTAR CORP. CL. B NV TS.B 1 5.480 5.480 5.480 -0.070 TAMARACK VALLEY ENERGY LTD. TVE 27 3.100 3.000 3.040 +0.100 TOREX GOLD RESOURCES INC. TXG 1105 1.020 0.940 1.020 +0.140 URANIUM PARTICIPATION CORP. U 5 5.310 5.300 5.310 0.000 UEX CORP UEX 55 0.210 0.210 0.210 -0.025 DOMTAR CORPORATION UFS 3 53.060 53.040 53.060 -1.260 UNI SELECT INC UNS 1 46.510 46.510 46.510 -0.250 URTHECAST CORP. UR 11 3.590 3.520 3.590 +0.010 SCIVAC THERAPEUTICS INC. VAC 25 0.355 0.350 0.350 -0.145 VERMILION ENERGY INC. VET 6 45.640 44.630 44.630 -0.170 SEVEN GENERATIONS ENERGY LTD. VII 43 15.030 14.830 15.010 +0.090 5N PLUS INC. VNP 2 1.080 1.080 1.080 +0.030 VALEANT PHARMACEUTICALS INTL INC. VRX 2 313.790 311.510 311.510 +0.370 VANGUARD CDN SHORT-TERM BOND INDEX ETF VSB 1 25.010 25.010 25.010 +0.090 VERESEN INC. VSN 2862 14.970 14.740 14.770 -0.040 VALDOR TECHNOLOGY INTL INC. VTI 90 0.055 0.055 0.055 -0.005 WHITECAP RESOURCES INC. WCP 367 11.090 10.900 10.940 +0.120 THE WESTAIM CORPORATION WED 2150 3.190 3.190 3.190 -0.060 WESTERN FOREST PRODUCTS INC. WEF 233 2.180 2.100 2.110 -0.100 WEST FRASER TIMBER WFT 32 67.500 66.330 66.420 -2.240 WI-LAN INC WIN 2 2.700 2.670 2.670 -0.020 WPT INDUSTRIAL REIT USD WIR.U 1 12.530 12.530 12.530 +0.060 WESTJET AIRLINES LTD. WJA 17 22.830 22.150 22.150 -0.410 WAJAX CORP WJX 5 20.720 20.530 20.530 +0.290 GEORGE WESTON LIMITED WN 25 104.010 103.190 103.800 +0.130 WINPAK LTD WPK 1 43.490 43.490 43.490 -0.070 WESTERN POTASH CORPORATION WPX 35 0.245 0.245 0.245 -0.005 WESTERN ENERGY SVCS CORP WRG 6 5.760 5.630 5.630 +0.190 WSP GLOBAL INC. WSP 26 43.420 42.930 43.000 +0.150 WESTSHORE TERMINALS INVESTMENT CORP. WTE 12 30.740 30.060 30.110 -0.600 iSHARES S&P/TSX CAPPED ENERGY INDEX ETF XEG 144 11.930 11.800 11.800 +0.040 iSHARES MSCI EUROPE IMI INDEX ETF CAD XEH 49 22.740 22.740 22.740 -0.150 iSHARES MSCI EUROPE IMI INDEX ETF XEU 2 23.330 23.330 23.330 +0.170 iSHARES S&P/TSX GLOBAL GOLD INDEX ETF XGD 164 7.940 7.710 7.770 +0.050 iSHARES MSCI EAFE INDEX ETF CAD HDGD XIN 1 25.150 25.150 25.150 -0.150 iSHARES S&P/TSX 60 INDEX ETF XIU 809 21.330 21.180 21.220 -0.110 iSHARES S&P/TSX CAPPED MATS INDEX ETF XMA 106 10.590 10.480 10.500 +0.110 iSHARES S&P/TSX CAPPED REIT INDEX ETF XRE 120 16.420 16.290 16.420 0.000 SIRIUS XM CANADA HOLDINGS INC. SV XSR 2 5.440 5.440 5.440 -0.160 EXCO TECH XTC 2 17.460 17.460 17.460 -0.520 iSHARES DIVERSIFIED MONTHLY INCOME ETF XTR 7 11.530 11.530 11.530 -0.070 EDGEWATER WIRELESS SYSTEMS INC. YFI 5 0.280 0.280 0.280 +0.050 YAMANA GOLD INC YRI 433 2.910 2.760 2.790 +0.050 BMO CANADIAN DIVIDEND ETF ZDV 2 16.260 16.260 16.260 -0.080 ZENYATTA VENTURES LTD. ZEN 18 1.330 1.330 1.330 +0.070 BMO LOW VOLATILITY CANADIAN EQUITY ETF ZLB 43 27.200 27.030 27.080 -0.220 BMO S&P/TSX LADDERED PREF SHARE IND ETF ZPR 1 11.680 11.680 11.680 +0.090 SLEEP COUNTRY CANADA HOLDINGS INC. ZZZ 400 15.700 15.420 15.500 +0.110 Trades: 14,563 Total Volume: 9,111,983 Total Value: $183,526,718 Advanced: 228 Declined: 219 Unchanged: 3,802 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.