Pure Trading Daily Market Summary August 05 2015 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDTL REAL ESTATE TR AAR.UN 92 4.690 4.640 4.680 +0.040 ADVANTAGE OIL & GAS LTD. AAV 37 7.780 7.400 7.400 -0.040 ABSOLUTE SOFTWARE CORP. ABT 23 7.700 7.540 7.600 -0.130 BARRICK GOLD CORPORATION ABX 398 9.070 8.600 8.660 -0.310 AIR CANADA AC 175 11.990 11.740 11.750 -0.230 ATCO LTD. CL.I NV ACO.X 26 39.640 38.840 38.840 -0.140 AUTOCANADA INC. ACQ 104 32.960 30.400 31.400 -0.740 ALARIS ROYALTY CORP AD 41 30.000 29.550 29.550 -0.400 AGNICO EAGLE MINES LIMITED AEM 136 28.550 27.840 27.840 -0.200 AG GROWTH INTERNATIONAL INC. AFN 6 45.900 44.880 45.850 +0.480 AGF MANAGEMENT LTD. CL.B NV AGF.B 62 6.000 5.840 5.840 -0.050 ALAMOS GOLD INC. A AGI 13 4.170 4.070 4.090 -0.040 AGT FOOD AND INGREDIENTS INC. AGT 10 31.150 30.410 31.070 +0.590 AGRIUM INC AGU 4 134.830 134.210 134.340 +0.910 ALTUS GROUP LIMITED AIF 4 17.440 16.910 17.440 +0.620 AIMIA INC. AIM 28 14.150 13.720 13.770 -0.370 ASANKO GOLD INC. AKG 75 2.020 1.990 2.000 0.000 ALTAGAS LTD. ALA 49 35.250 33.870 33.990 -0.800 ALGOMA CENTRAL ALC 102 17.400 17.400 17.400 +0.790 ALTIUS MINERALS CORP. ALS 10 13.950 13.520 13.950 +0.550 AURICO METALS INC. AMI 45 0.550 0.550 0.550 +0.030 AFRICA OIL CORP AOI 3 1.970 1.940 1.970 +0.050 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 12 36.760 35.850 35.990 -1.010 APOGEE SILVER LTD. APE 15 0.290 0.290 0.290 +0.285 ALGONQUIN POWER & UTILITIES CORP. AQN 27 9.430 9.290 9.300 -0.090 ARGONAUT GOLD INC. AR 131 1.260 1.190 1.190 -0.040 AECON GROUP INC ARE 45 11.070 10.670 10.760 -0.220 ARC RESOURCES LTD. ARX 99 19.770 19.140 19.190 -0.480 ALACER GOLD CORP. ASR 140 2.780 2.660 2.720 +0.020 ATS AUTOMATION ATA 21 16.290 16.050 16.200 +0.070 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 68 60.630 59.870 60.480 +0.520 ATHABASCA OIL CORPORATION ATH 1853 1.600 1.490 1.580 +0.060 ATNA RES J ATN 70 0.060 0.060 0.060 -0.015 ATLANTIC POWER CORP. ATP 1 3.060 3.060 3.060 0.000 ATLANTIC POWER CORP. 5.75% 30JUN19 ATP.DB.U 50 82.500 82.500 82.500 0.000 AVIGILON CORPORATION AVO 26 15.880 15.260 15.380 -0.120 ALLOYCORP MINING INC. AVT 400 0.020 0.020 0.020 -0.005 ARTIS REIT AX.UN 32 13.200 13.070 13.090 -0.110 ALTERRA POWER CORP. AXY 30 0.450 0.450 0.450 +0.015 AMAYA INC. AYA 37 31.010 29.470 30.000 -0.950 BANRO CORP. BAA 5 0.255 0.255 0.255 -0.015 BADGER DAYLIGHTING LTD. BAD 9 24.620 24.470 24.620 +0.140 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 23 46.220 45.910 46.010 +0.080 BLACKBERRY LIMITED BB 224 10.220 10.030 10.030 +0.030 BOMBARDIER INC. CL. B SV BBD.B 790 1.620 1.580 1.590 -0.060 COTT CORP BCB 28 15.400 14.910 15.050 -0.280 BCE INC. BCE 38 54.260 53.920 54.110 +0.270 BLACK DIAMOND GROUP LIMITED BDI 22 13.800 13.380 13.420 +0.080 BIRD CONSTRUCTION INC. BDT 15 10.720 10.430 10.680 -0.060 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 29 57.540 57.030 57.190 -0.700 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 19 37.900 37.330 37.900 +0.530 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 21 36.320 35.800 36.310 +0.730 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 2 55.550 55.550 55.550 +0.990 BIRCHCLIFF ENERGY LTD. BIR 39 5.850 5.570 5.600 -0.170 BLACK IRON INC. BKI 100 0.025 0.025 0.025 -0.005 BALLARD POWER SYSTEMS INC BLD 15 1.750 1.750 1.750 +0.010 BORALEX INC. BLX 45 14.060 13.600 13.650 -0.350 BANK OF MONTREAL BMO 33 73.910 73.480 73.780 +0.610 BONTERRA ENERGY CORP. BNE 80 24.500 22.440 22.900 -0.950 BANKERS PETROLEUM LTD. BNK 445 2.560 2.430 2.430 -0.010 BONAVISTA ENERGY CORPORATION BNP 60 4.920 4.600 4.640 -0.030 BANK OF NOVA SCOTIA BNS 65 64.000 63.840 63.840 +0.300 AIRBOSS AMERICA J BOS 75 24.520 24.500 24.500 +0.350 BROOKFIELD CANADA OFFICE PROPERTIES BOX.UN 1 25.600 25.600 25.600 -0.350 BOSTON PIZZA ROYALTIES INCOME FUND BPF.UN 3 19.810 19.730 19.730 -0.520 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 5 29.610 29.050 29.270 +1.160 BTB REIT BTB.UN 1 4.530 4.530 4.530 +0.020 BAYTEX ENERGY CORP. BTE 158 11.220 10.500 10.580 -0.310 B2GOLD CORP. BTO 459 1.390 1.310 1.330 -0.040 BELLATRIX EXPLORATION LTD BXE 151 2.550 2.260 2.260 -0.290 BOULDER ENERGY LTD. BXO 13 5.500 5.200 5.200 -0.110 CAE INC CAE 91 15.150 15.040 15.060 +0.060 CANAM GROUP INC. CAM 3 14.450 14.300 14.300 +0.040 CARA OPERATIONS LIMITED CAO 1 32.920 32.920 32.920 -0.080 CDN APARTMENT UN CAR.UN 12 28.450 28.160 28.160 -0.100 CASCADES INC CAS 12 7.610 7.450 7.540 -0.120 CALLIDUS CAPITAL CORPORATION CBL 16 13.490 12.850 12.850 -1.170 COGECO CABLE INC. SV CCA 13 72.240 71.500 71.590 +0.180 CCL INDUSTRIES INC. CL. B NV CCL.B 15 184.690 180.450 184.690 +5.480 CAMECO CORP CCO 150 18.710 18.350 18.370 +0.180 CANELSON DRILLING INC CDI 9 3.600 3.400 3.410 -0.110 COM DEV INTL CDV 5 5.360 5.320 5.350 -0.050 CATHEDRAL ENERGY SERVICES LTD. CET 8 1.930 1.930 1.930 0.000 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 240 6.440 5.990 6.020 -0.370 CANACCORD GENUITY GROUP INC. CF 15 7.300 7.130 7.160 +0.130 CANFOR CORP CFP 67 24.560 24.060 24.260 +0.130 CALFRAC WELL SERVICES LTD. CFW 78 5.860 5.400 5.460 -0.240 CANFOR PULP PRODUCTS INC. CFX 1091 12.600 12.200 12.270 -0.270 CENTERRA GOLD INC. CG 126 6.640 6.450 6.480 +0.010 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 16 1.830 1.770 1.830 +0.010 CORNERSTONE CAP RES INC CGP 200 0.020 0.020 0.020 -0.005 CINEPLEX INC. CGX 5 48.180 47.830 47.990 +0.170 CINEPLEX INC. 4.5% 31DEC18 CGX.DB.A 10 106.760 106.760 106.760 -0.250 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 7 19.270 19.150 19.260 +0.210 CHOICE PROPERTIES REIT CHP.UN 8 11.630 11.520 11.550 -0.010 CHORUS AVIATION INC. CL B CHR.B 10 6.400 6.280 6.280 -0.190 COLLIERS INTL GRP INC. EX DIST FSV CIG 15 59.010 56.100 58.960 +5.290 CI FINANCIAL CORP. CIX 54 33.370 33.110 33.290 +0.350 CARDINAL ENERGY LTD. CJ 51 12.320 11.770 11.810 -0.180 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 23 14.130 14.010 14.040 -0.070 CONNACHER OIL AND GAS LIMITED CLC 5 1.230 1.230 1.230 -0.420 CELESTICA INC SV CLS 24 17.580 17.380 17.490 +0.360 CANADIAN IMPERIAL BANK OF COMMERCE CM 17 93.580 93.530 93.530 +0.540 COMPUTER MODELLING GROUP LTD CMG 65 13.600 13.350 13.400 +0.200 CANACOL ENERGY LTD CNE 26 2.400 2.260 2.260 -0.070 CONTINENTAL GOLD INC. CNL 16 3.040 2.900 2.900 +0.040 CDN NATURAL RES CNQ 254 33.170 32.140 32.310 +0.060 CANADIAN NATIONAL RAILWAY CO. CNR 56 83.240 82.680 82.930 +0.280 CARDIOME PHARMA CORP COM 1 12.060 12.060 12.060 +0.390 CANADIAN OIL SANDS LIMITED COS 710 7.510 7.130 7.190 -0.050 CANADIAN PACIFIC RAILWAY LIMITED CP 33 210.390 209.610 209.790 +0.620 CRESCENT POINT ENERGY CORP. CPG 515 19.660 18.320 18.480 -0.520 CIPHER PHARMACEUTICALS INC. CPH 2 12.410 12.320 12.410 +1.660 CAPITAL POWER CORPORATION CPX 39 21.580 21.220 21.280 -0.400 CEQUENCE ENERGY LTD. CQE 5 0.570 0.570 0.570 -0.150 CREW ENERGY INC CR 64 4.900 4.480 4.480 -0.150 CRH MEDICAL CORPORATION CRH 294 5.450 5.270 5.440 +0.260 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 20 12.650 12.490 12.490 -0.050 CT REIT CRT.UN 5 12.640 12.510 12.600 -0.120 CAPSTONE MINING CORP. CS 175 0.910 0.820 0.830 -0.080 CHARTWELL RETIREMENT RESIDENCES CSH.UN 47 12.060 11.920 11.970 -0.070 CONSTELLATION SOFTWARE INC. CSU 26 582.420 570.590 575.210 +11.960 CANADIAN TIRE CORPORATION CL. A NV CTC.A 25 133.170 131.920 131.990 +0.350 CITADEL INCOME FUND CTF.UN 3 3.190 3.190 3.190 +0.030 CALIAN TECHNOLOGIES LTD. CTY 25 19.250 19.250 19.250 +0.860 CANADIAN UTILITIES LTD. CL.A NV CU 51 36.610 36.230 36.430 +0.350 COMINAR R E UN CUF.UN 66 17.840 17.720 17.780 -0.020 COPPER MINING CORPORATION CUM 10 0.800 0.800 0.800 +0.010 CANEXUS CORPORATION CUS 26 1.240 1.170 1.200 -0.020 CANEXUS CORP. 5.75% 31DEC18 CUS.DB.B 10 81.000 81.000 81.000 0.000 CANEXUS CORPORATION 6% 31DEC20 CUS.DB.C 10 76.490 76.490 76.490 -3.120 CENOVUS ENERGY INC. CVE 603 19.240 18.790 18.930 +0.190 CDN WESTERN BANK CWB 30 25.090 24.720 25.040 +0.210 CANWEL BUILDING MATERIALS GROUP LTD. CWX 1 5.400 5.400 5.400 -0.090 CONCORDIA HEALTHCARE CORP. CXR 3 107.740 106.270 107.740 +2.130 DREAM OFFICE REIT D.UN 36 23.400 23.170 23.170 -0.220 D-BOX TECHNOLOGIES INC. DBO 30 0.325 0.325 0.325 +0.005 DUNDEE CORP. CL.A SV DC.A 4 10.520 10.500 10.520 -0.110 DIRECTCASH PAYMENTS INC. DCI 1 13.730 13.730 13.730 +0.250 DOMINION DIAMOND CORPORATION DDC 26 16.300 16.160 16.290 +0.390 DELPHI ENERGY CORP. DEE 21 1.010 0.960 0.960 -0.040 DIVIDEND 15 SPLIT CORP PR A DF.PR.A 4 10.140 10.130 10.130 -0.010 DETOUR GOLD CORP. DGC 223 12.630 11.990 12.000 -0.520 DH CORPORATION DH 62 43.530 42.740 42.740 -0.450 DHX MEDIA LTD. VARIABLE VOTING DHX.A 766 9.000 9.000 9.000 0.000 DHX MEDIA LTD. COMMON VOTING DHX.B 41 9.090 8.890 9.000 +0.060 DOREL INDUSTRIES INC. CL.B SV DII.B 6 33.080 32.410 32.440 -0.810 DREAM INDUSTRIAL REIT DIR.UN 33 8.160 8.080 8.100 +0.140 DIVERSIFIED ROYALTY CORP. DIV 167 2.800 2.750 2.800 +0.030 HORIZONS US DOLLAR CURRENCY ETF USD DLR.U 118 9.960 9.960 9.960 0.000 DOLLARAMA INC. DOL 26 81.160 80.470 80.860 +0.120 BRP INC. DOO 1 28.480 28.480 28.480 +0.600 DUNDEE PRECIOUS METALS INC. DPM 33 2.070 2.000 2.010 -0.080 MEDICAL FACILITIES CORP. DR 29 14.960 14.960 14.960 +0.120 DREAM HARD ASSET ALT TRUST DRA.UN 1 6.620 6.620 6.620 +0.290 DREAM GLOBAL REIT DRG.UN 16 9.720 9.630 9.630 -0.090 DREAM UNLIMITED CORP. DRM 5 9.770 9.590 9.600 -0.090 DIRTT ENVIRONMENTAL SOLUTIONS LTD. DRT 134 6.490 6.120 6.190 -0.530 DESCARTES SYS DSG 38 22.850 22.590 22.820 +0.290 ENCANA CORP. ECA 817 9.900 8.940 8.940 -0.690 ENERCARE INC. ECI 2 13.210 13.180 13.180 -0.070 ENDEAVOUR SILVER CORP. EDR 14 1.750 1.660 1.660 -0.110 ELEMENT FINANCIAL CORPORATION EFN 264 20.300 19.980 20.270 +0.350 ENERFLEX LTD. EFX 12 12.220 11.720 11.720 -0.280 EXCHANGE INCOME CORPORATION EIF 1 22.180 22.180 22.180 +0.170 CANOE EIT INCOME FUND TRUST EIT.UN 4 11.740 11.700 11.740 +0.070 ELDORADO GOLD ELD 63 4.420 4.200 4.210 -0.150 EASTERN PLATINUM LIMITED ELR 1 1.250 1.250 1.250 -0.070 EMERA INCORPORATED EMA 18 43.350 42.880 43.190 +0.160 EMPIRE COMPANY LTD. CL.A NV EMP.A 20 91.420 89.910 91.270 +2.280 ENBRIDGE INC ENB 135 58.640 56.740 56.890 -0.580 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 14 33.690 32.890 32.890 -0.250 EPSILON ENERGY LTD. EPS 2 3.010 2.960 2.960 -0.180 EQUITABLE GROUP INC. EQB 3 53.890 53.820 53.820 +3.070 ENERPLUS CORPORATION ERF 90 8.270 7.780 7.800 -0.130 ENSIGN ENERGY SERVICES INC. ESI 83 10.230 9.890 10.040 +0.100 ENGHOUSE SYSTEMS LTD. ESL 4 53.700 52.870 52.870 -0.040 ESPIAL GROUP INC. ESP 41 3.330 3.250 3.330 +0.100 EXTENDICARE INC. EXE 14 8.760 8.660 8.670 -0.010 FIRM CAPITAL MORTGAGE INV. CORP. FC 3 12.500 12.430 12.430 -0.060 FIRST CAPITAL REALTY INC. FCR 13 18.420 18.330 18.410 +0.080 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 4 615.200 614.850 614.850 -14.660 FAIRFAX FNL HLDGS LTD PR SER K FFH.PR.K 2 19.300 19.300 19.300 -3.410 NORTH AM FINANCIAL 15 SPLIT CORP. PR. FFN.PR.A 90 10.070 10.070 10.070 -0.030 FIRST QUANTUM J FM 1048 10.590 9.400 9.460 -0.650 FIRST NATIONAL FINANCIAL CORPORATION FN 1 18.220 18.220 18.220 -0.180 FRANCO-NEVADA CORPORATION FNV 23 53.140 51.780 51.780 -1.010 FIRST MAJESTIC SILVER CORP FR 25 3.930 3.800 3.850 -0.030 CANYON SERVICES GROUP INC. FRC 41 5.400 4.850 4.860 -0.480 FREEHOLD ROYALTIES LTD. FRU 122 12.700 11.790 11.790 -0.820 FIRSTSERVICE CORPORATION SV FSV 7 41.000 40.930 40.930 -0.070 FINANCIAL 15 SPLIT CORP FTN.PR.A 440 10.090 10.090 10.090 +0.030 FORTIS INC FTS 60 37.730 37.400 37.420 -0.110 FINNING INTL FTT 77 22.970 22.230 22.300 -0.710 FORTUNA SILVER MINES INC FVI 44 3.440 3.220 3.280 -0.190 GOLDCORP INC G 885 18.030 17.310 17.370 -0.100 GREAT CANADIAN GAMING CORP GC 19 21.910 21.580 21.670 -0.240 GIBSON ENERGY INC. GEI 95 19.020 17.870 17.870 -0.990 CGI GROUP INC. CL.A SV GIB.A 100 50.750 49.540 50.230 +0.850 GILDAN ACTIVEWEAR INC. GIL 43 43.520 43.050 43.500 +0.260 GRANITE REIT GRT.UN 5 40.900 40.830 40.900 +0.090 GLUSKIN SHEFF + ASSOCIATES INC. GS 24 23.780 23.220 23.500 +0.270 GRAN TIERRA ENERGY INC GTE 52 3.020 2.870 2.880 -0.020 KNIGHT THERAPEUTICS INC. GUD 36 7.750 7.560 7.720 +0.160 GUYANA GOLDFIELDS INC GUY 10 3.790 3.690 3.790 +0.060 GREAT-WEST LIFECO INC GWO 78 37.450 37.260 37.360 +0.060 GRANITE OIL CORP. GXO 26 4.830 4.730 4.810 +0.140 HUDSON S BAY COMPANY HBC 25 27.210 26.880 26.960 0.000 HUDBAY MINERALS INC. HBM 146 8.360 7.890 7.960 -0.170 HOME CAPITAL GROUP INC. HCG 29 32.750 32.110 32.600 +0.380 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 233 19.280 18.020 19.220 +0.530 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 141 3.190 3.000 3.000 -0.090 HIGH LINER HLF 3 19.980 19.780 19.980 -4.340 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 34 9.720 9.520 9.690 -0.150 HORIZON NORTH LOGISTICS HNL 87 2.940 2.780 2.800 -0.110 HORIZONS BETAPRO NYMEX NAT GAS BULL PLUS HNU 10 3.640 3.480 3.480 -0.050 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 379 5.500 5.180 5.210 -0.210 HORIZONS ACTIVE PERF SHARES ETF CL E UN HPR 23 8.800 8.800 8.800 -0.220 H & R REAL EST UN HR.UN 31 22.370 22.150 22.190 -0.090 HUSKY ENERGY INC. HSE 143 24.070 23.520 23.720 -0.030 HORIZONS BPRO S&P 500 VIX SHT BULL ETF HVU 136 2.820 2.770 2.810 -0.170 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 143 4.650 4.580 4.650 -0.020 HORIZONS S&P/TSX 60 INDEX ETF HXT 80 28.000 27.890 27.890 +0.150 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 35 28.820 28.450 28.450 +0.170 HYDROGENICS CORP HYG 2 10.790 10.780 10.780 -1.020 INTELLIPHARMACEUTICS INTERNATIONAL INC. I 1 3.620 3.620 3.620 -0.730 ITHACA ENERGY INC IAE 175 0.780 0.760 0.760 +0.030 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 11 43.950 43.520 43.710 -0.420 INTEGRA GOLD CORP. ICG 5 0.235 0.235 0.235 -0.015 INTACT FINANCIAL CORPORATION IFC 10 93.390 92.420 92.460 +0.530 INTERFOR CORPORATION IFP 322 17.100 16.990 17.050 -0.110 IGM FINANCIAL INC. IGM 13 39.210 38.760 38.970 +0.240 IMPERIAL METALS CORP. III 2 7.920 7.920 7.920 -0.130 IAMGOLD CORP IMG 153 1.860 1.730 1.730 -0.120 IMPERIAL OIL IMO 73 48.370 47.580 47.940 +0.200 INTERMAP TECH CORP. IMP 110 0.580 0.550 0.580 +0.080 INNERGEX RENEWABLE ENERGY INC. INE 7 10.690 10.620 10.620 -0.020 INNVEST REIT TRUST UNIT INN.UN 9 4.950 4.860 4.950 +0.050 INPUT CAPITAL CORP. INP 3 2.580 2.550 2.550 -0.010 INTER PIPELINE LTD. IPL 579 27.740 26.880 26.890 -0.020 INFORMATION SERVICES CORPORATION ISV 1 14.550 14.550 14.550 -0.450 THE INTERTAIN GROUP LIMITED IT 7 17.500 17.070 17.070 -0.820 INTERTAPE POLYMER ITP 8 19.400 19.190 19.390 +0.040 IVANHOE MINES LTD. IVN 3230 0.750 0.700 0.700 -0.030 JUST ENERGY GROUP INC. JE 77 7.280 7.130 7.200 +0.120 JUST ENERGY GROUP INC.6.0% 30JUN17 JE.DB 310 97.100 96.390 96.990 +0.710 KINROSS GOLD CORP K 321 2.280 2.200 2.240 +0.030 KAMINAK GOLD CORP KAM 5 0.640 0.640 0.640 -0.060 KICKING HORSE ENERGY INC. KCK 8 2.670 2.670 2.670 -0.290 KLONDEX MINES LTD. KDX 7 3.180 3.120 3.180 -0.020 KELT EXPLORATION LTD. KEL 62 7.300 6.810 6.810 -0.240 KEYERA CORP. KEY 16 43.600 42.730 42.940 +0.190 KIRKLAND LAKE GOLD INC. KGI 4 4.750 4.700 4.750 +0.020 STELLAR BIOTECHNOLOGIES INC. KLH 25 0.790 0.760 0.790 -0.040 KILLAM PROPERTIES INC. KMP 208 10.230 10.150 10.150 +0.110 KOOTENAY SILVER INC. KTN 10 0.260 0.260 0.260 -0.065 CRIUS ENERGY TRUST KWH.UN 1 7.980 7.980 7.980 +0.020 LOBLAW COMPANIES LIMITED L 972 72.570 71.990 72.290 +0.100 LAURENTIAN BANK LB 24 49.300 48.950 49.220 +0.240 LIFE & BANC SPLIT CORP PR A LBS.PR.A 70 10.070 10.060 10.060 -0.010 LABRADOR IRON ORE ROYALTY CORPORATION LIF 43 13.800 13.270 13.550 +0.500 LIQUOR STORES N.A. LTD. LIQ 8 13.350 13.320 13.340 +0.240 INSPIRA FINANCIAL INC. LND 790 0.170 0.165 0.165 -0.005 LINAMAR CORP LNR 47 81.830 80.880 81.110 +0.660 LOYALIST GROUP LIMITED LOY 160 0.070 0.070 0.070 0.000 LAKE SHORE GOLD CORP. LSG 87 1.100 1.020 1.030 -0.070 LUCARA DIAMOND CORP LUC 5 1.970 1.960 1.970 -0.010 LUNDIN MINING CORP. LUN 523 4.740 4.560 4.590 -0.100 LYNDEN ENERGY CORP LVL 30 0.420 0.420 0.420 -0.045 MAG SILVER CORP. MAG 11 9.130 9.050 9.050 -0.070 MAGELLAN AEROSPACE CORP. MAL 7 19.470 18.950 19.470 +0.670 MANITOBA TELECOM MBT 25 28.790 28.460 28.790 +0.180 MCCOY GLOBAL INC. MCB 4 3.940 3.940 3.940 -0.960 MACDONALD DETTWILER MDA 11 76.840 76.500 76.780 +0.830 MAJOR DRILLING GRP MDI 8 4.570 4.320 4.320 -0.180 MEG ENERGY CORP. MEG 246 14.340 13.580 13.630 +0.070 MANULIFE FIN MFC 461 23.460 23.190 23.250 -0.010 MAPLE LEAF FOODS MFI 111 23.530 23.040 23.530 +0.810 MAGNA INTERNATIONAL INC. COMMON MG 28 73.570 72.240 73.570 +1.280 MEGA URANIUM LTD. MGA 210 0.095 0.080 0.095 +0.025 GENWORTH MI CANADA INC. MIC 15 31.860 31.440 31.770 +1.030 MITEL NETWORKS CORPORATION MNW 16 12.570 12.450 12.570 -0.030 MARTINREA INTERNATIONAL INC. MRE 21 14.000 13.750 13.820 -0.070 MORGUARD N.A. RESIDENTIAL REIT MRG.UN 2 10.180 10.170 10.170 +0.130 MORGUARD UN MRT.UN 5 16.210 16.110 16.180 -0.060 METRO INC. MRU 1016 36.720 36.340 36.570 +0.240 MOSEDA TECHNOLOGIES INC. MSD 80 0.145 0.120 0.145 -0.040 MORNEAU SHEPELL INC. MSI 1 16.670 16.670 16.670 -0.020 MERUS LABS INTERNATIONAL INC. MSL 79 3.450 3.370 3.400 +0.110 MILESTONE APARTMENTS REIT MST.UN 57 13.830 13.650 13.830 +0.100 MULLEN GROUP LTD. MTL 30 19.210 18.870 18.900 -0.130 METANOR RESOURCES INC MTO 1000 0.045 0.045 0.045 0.000 MTY FOOD GROUP INC MTY 2 36.940 36.900 36.940 -0.080 METHANEX CORP MX 26 60.800 59.360 59.530 +0.530 NATIONAL BANK OF CANADA NA 47 46.250 45.970 46.180 +0.340 NEWALTA CORPORATION NAL 20 12.770 11.540 11.690 -1.150 NORBORD INC. NBD 11 25.540 25.100 25.100 -0.270 NORTHERN BLIZZARD RES. INC. NBZ 9 5.750 5.380 5.380 -0.410 NOVAGOLD RES INC. NG 2 3.980 3.960 3.980 -0.010 NEW GOLD INC. NGD 127 2.850 2.560 2.570 -0.220 NOBILIS HEALTH CORP. NHC 12 8.460 8.120 8.350 +0.490 NORANDA INCOME FUND NIF.UN 1 2.900 2.900 2.900 -0.190 NEULION INC. NLN 60 0.900 0.710 0.740 -0.010 NORTH AMERICAN ENERGY PARTNERS INC. NOA 4 2.300 2.200 2.200 -0.260 NORTHLAND POWER INC. NPI 17 16.060 15.710 15.740 -0.160 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 7 21.610 21.370 21.370 -0.150 NUVO RESEARCH INC. NRI 7 5.400 5.360 5.360 +0.020 NEVSUN RES J NSU 44 4.140 3.960 4.000 -0.200 NAUTILUS MINERALS INC. NUS 30 0.375 0.375 0.375 -0.010 NUVISTA ENERGY LTD. NVA 57 5.310 5.020 5.020 +0.050 THE NORTH WEST COMPANY INC. NWC 5 28.210 27.830 28.210 +0.470 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 12 7.890 7.860 7.880 -0.010 NYX GAMING GROUP LIMITED NYX 40 3.400 3.230 3.400 +0.100 ONEX CORPORATION SV OCX 12 77.690 76.440 76.660 0.000 OCEANAGOLD CORP. OGC 101 2.230 2.150 2.150 -0.050 ONEREIT 5.45% 30JUN18 ONR.DB.B 10 95.990 95.990 95.990 +0.500 ONEREIT TRUST UNITS ONR.UN 12 3.210 3.080 3.180 -0.110 OSISKO GOLD ROYALTIES LTD. OR 20 14.420 14.030 14.050 -0.240 OROCOBRE LIMITED ORL 50 1.850 1.800 1.800 +0.050 OPEN TEXT CORP OTC 24 61.130 60.010 60.360 -0.270 PRIMERO MINING CORP. P 173 3.530 3.170 3.190 -0.190 PAN AMERICAN J PAA 29 8.180 7.820 7.830 -0.300 PREMIUM BRANDS HOLDINGS CORP PBH 1 34.280 34.280 34.280 +0.400 PRECISION DRILLING CORPORATION PD 313 6.870 6.550 6.550 -0.120 N A PALLADIUM PDL 650 0.020 0.020 0.020 -0.010 PURE ENERGY MINERALS LIMITED PE 45 0.435 0.435 0.435 +0.145 PEOPLE CORPORATION PEO 13 3.650 3.550 3.570 -0.020 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 97 28.400 27.520 27.530 -0.510 PREMIER GOLD MINES LTD. PG 11 2.030 1.980 2.030 +0.040 PENGROWTH ENERGY CORPORATION PGF 572 2.030 1.840 1.840 -0.130 PIMCO GLOBAL INCOME OPPORTUNITIES FUND PGI.UN 4 8.580 8.490 8.490 -0.080 PATIENT HOME MONITORING CORP. PHM 55 0.980 0.940 0.970 +0.090 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 16 21.130 21.060 21.110 +0.260 PARKLAND FUEL CORPORATION PKI 40 24.220 23.600 23.730 +0.060 PILOT GOLD INC. PLG 85 0.365 0.360 0.360 -0.020 PROMETIC LIFE SCIENCES INC. PLI 89 2.470 2.380 2.450 +0.070 PLAZA RETAIL REIT PLZ.UN 1 4.270 4.270 4.270 -0.030 PRISM MEDICAL LTD. PM 1 13.090 13.090 13.090 +0.350 PINECLIFF ENERGY INC. PNE 331 1.160 1.100 1.100 -0.020 PINETREE CAPITAL LTD PNP 5 0.140 0.140 0.140 +0.035 POTASH CORPORATION OF SASKATCHEWAN INC POT 222 36.490 35.960 36.000 +0.040 PARAMOUNT RESOURCES LTD. POU 262 20.710 18.590 18.850 -1.250 POWER CORPORATION OF CANADA SV POW 223 31.050 30.900 30.970 +0.060 PEMBINA PIPELINE CORPORATION PPL 24 38.290 36.930 37.080 -0.440 PAINTED PONY PETROLEUM LTD. PPY 65 7.330 6.310 6.310 -0.670 PACIFIC RUBIALES ENERGY CORP PRE 2063 3.900 3.690 3.700 +0.060 PROFOUND MEDICAL CORP. PRN 1 1.250 1.250 1.250 0.000 PURPOSE HIGH INTEREST SAVINGS ETF PSA 1 50.010 50.010 50.010 -0.030 PERFORMANCE SPORTS GROUP LTD PSG 29 21.330 20.640 20.900 -0.520 PASON SYSTEMS INC. PSI 23 19.960 19.270 19.290 -0.430 PRAIRIESKY ROYALTY LTD. PSK 54 26.630 25.920 26.380 +0.250 PETROAMERICA OIL CORP. PTA 10 0.900 0.890 0.890 +0.815 POINTS INTERNATIONAL LTD. PTS 3 14.330 13.270 13.270 -1.220 PURE TECHNOLOGIES LTD. PUR 1 7.010 7.010 7.010 -0.040 PRETIUM RESOURCES INC. PVG 6 6.350 6.200 6.200 -0.090 POWER FINANCIAL CORP. PWF 19 35.140 34.900 34.990 +0.020 PENN WEST PETROLEUM LTD. PWT 394 1.760 1.520 1.520 -0.180 PAREX RESOURCES INC. PXT 57 9.140 8.440 8.460 +0.150 BLACKPEARL RESOURCES INC. PXX 100 0.950 0.950 0.950 +0.030 QUEBECOR INC. CL.B SV QBR.B 32 31.490 30.980 31.000 -0.230 ROMARCO MINERALS INC. R 1035 0.500 0.485 0.490 -0.005 STINGRAY DIGITAL GROUP INC. S.V. RAY.A 4 7.180 7.150 7.150 +0.050 RITCHIE BROS AUCTIONEERS INC. RBA 25 35.060 34.820 34.860 -0.050 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 47 45.930 45.320 45.480 +0.090 ROCK ENERGY INC. RE 116 2.700 2.440 2.460 -0.070 CDN REAL ESTATE UN REF.UN 63 41.780 41.430 41.500 -0.380 RIOCAN REAL EST UN REI.UN 434 26.410 25.650 25.750 -0.960 REKO INTL GROUP REK 16 3.100 3.100 3.100 0.000 REITMANS CANADA LTD. CL.A NV RET.A 7 5.860 5.710 5.710 -0.170 RIDGEWOOD CDN INV GR BD FD RIB.UN 5 13.710 13.710 13.710 +0.110 ROCKY MOUNTAIN DEALERSHIPS INC. RME 1 8.680 8.680 8.680 +0.230 RMP ENERGY INC. RMP 260 1.880 1.670 1.680 -0.130 RUBICON MINERALS CORP. RMX 41 1.070 1.060 1.060 -0.010 TRANSALTA RENEWABLES INC. RNW 12 12.180 12.100 12.160 0.000 RONA INC. RON 38 15.710 15.480 15.520 -0.060 RAGING RIVER EXPLORATION INC. RRX 246 7.960 7.690 7.720 -0.050 ROGERS SUGAR INC. RSI 26 4.560 4.550 4.560 +0.030 RUSSEL METALS RUS 30 19.770 19.360 19.420 0.000 ROYAL BANK OF CANADA RY 125 77.210 76.720 77.180 +0.690 SHERRITT INTL RV S 152 1.340 1.280 1.280 +0.010 SAPUTO INC. SAP 16 32.000 31.480 31.480 +0.030 SHAWCOR LTD SCL 21 32.240 30.900 30.900 -0.690 SPROTT RESOURCE CORP SCP 20 0.750 0.750 0.750 -0.070 SEABRIDGE GOLD INC. SEA 1 5.070 5.070 5.070 +0.150 SECURE ENERGY SERVICES INC. SES 139 10.500 10.220 10.380 +0.170 SURGE ENERGY INC. SGY 601 2.370 2.190 2.200 -0.090 SIENNA SENIOR LIVING INC. SIA 13 15.570 15.200 15.200 -0.290 SPROTT INC SII 34 2.140 2.100 2.100 -0.010 STELLA JONES INC SJ 26 44.550 44.360 44.480 +0.050 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 66 27.970 27.590 27.610 -0.310 STRIKER EXPLORATION CORP. SKX 3 1.500 1.500 1.500 -0.080 SUN LIFE FINANCIAL INC. SLF 50 43.200 42.660 42.790 -0.100 SILVER WHEATON CORP. SLW 460 17.020 16.140 16.160 -0.620 SMART TECHNOLOGIES INC SMA 1 1.090 1.090 1.090 -0.540 SEMAFO J SMF 341 2.990 2.780 2.810 +0.070 SUMMIT INDUSTRIAL INCOME REIT SMU.UN 1 5.990 5.990 5.990 -0.040 SNC-LAVALIN SV SNC 22 43.750 43.370 43.660 +0.360 SLATE OFFICE REIT SOT.UN 7 6.580 6.540 6.550 -0.180 SUNOPTA INC. SOY 11 14.680 14.490 14.550 +1.460 SUPERIOR PLUS CORP. SPB 855 11.560 11.230 11.290 -0.090 SUPERIOR PLUS CORP. 6.0% 30JUN18 SPB.DB.F 390 102.650 102.290 102.500 -0.150 SPARTAN ENERGY CORP. SPE 761 2.620 2.410 2.420 -0.080 SMART REIT SRU.UN 32 30.440 29.950 29.980 -0.510 SANDSTORM GOLD LTD. SSL 24 3.260 3.050 3.050 -0.270 SILVER STANDARD RES INC. SSO 56 7.410 7.010 7.050 -0.330 SANDSPRING RESOURCES LTD. SSP 140 0.060 0.060 0.060 +0.005 STUDENT TRANSPORTATION INC. COMMON STB 713 5.580 5.350 5.580 -0.320 STANTEC INC STN 16 36.800 36.390 36.520 -0.020 SUNCOR ENERGY INC. SU 31 37.450 36.970 37.330 +0.430 SANDVINE CORPORATION SVC 8 3.510 3.490 3.500 -0.020 SILVERCORP METALS INC. SVM 1 0.990 0.990 0.990 -0.030 SAVANNA ENERGY SERVICES CORP SVY 18 1.280 1.240 1.240 +0.140 SIERRA WIRELESS SW 8 33.100 32.310 32.490 +0.130 SUPREMEX INC. SXP 7 5.750 5.550 5.550 -0.200 TELUS CORPORATION T 46 44.560 44.240 44.470 +0.310 TRANSALTA CORPORATION TA 75 7.900 7.490 7.490 -0.380 TECK RESOURCES LTD. CL.B SV TCK.B 280 9.720 9.110 9.230 -0.070 TRANSCONTINENTAL INC. CL A SV TCL.A 37 15.240 15.030 15.090 +0.080 TRICON CAPITAL GROUP INC. TCN 539 11.380 11.370 11.380 +0.010 TRICAN WELL TCW 15 2.800 2.590 2.590 -0.250 TORONTO-DOMINION BANK TD 175 53.240 52.970 53.200 +0.390 TRINIDAD DRILLING LTD. TDG 62 3.410 3.190 3.190 +0.040 TRILOGY ENERGY CORP. TET 97 4.420 3.740 3.980 -0.440 TRANSFORCE INC. TFI 3 25.070 24.700 24.700 -0.370 TRANSGLOBE J TGL 27 4.090 3.810 3.810 -0.040 TRANSGLOBE ENGY CORP. 6.0% 31MAR17 TGL.DB 20 92.000 92.000 92.000 -2.000 TERANGA GOLD CORPORATION TGZ 15 0.590 0.580 0.580 0.000 THERATECHNOLOGIES TH 17 2.380 2.340 2.340 0.000 TAHOE RESOURCES INC. THO 95 10.560 9.740 9.930 -0.640 TOROMONT IND TIH 47 37.030 36.230 36.390 -0.410 TEMBEC INC. TMB 4 1.800 1.800 1.800 -0.120 THERMAL ENERGY INTL INC TMG 150 0.040 0.040 0.040 -0.010 TORC OIL & GAS LTD. TOG 166 7.060 6.590 6.640 -0.230 TSO3 INC TOS 2 1.910 1.910 1.910 -0.010 TOTAL ENERGY SERVICES INC. TOT 5 14.000 13.960 13.960 -0.740 TOURMALINE OIL CORP. TOU 29 32.850 32.160 32.180 -0.190 SPIN MASTER CORP. TOY 14 18.030 18.000 18.000 -0.050 TEMPLE HOTELS INC. SER F 7% 31MAR18 TPH.DB.F 20 70.020 69.990 70.020 +0.020 THOMSON REUTERS CORP. TRI 50 54.340 53.860 54.270 +0.480 TRANSCANADA CORPORATION TRP 77 50.830 49.440 49.440 -0.800 TURQUOISE HILL RESOURCES LTD. TRQ 130 4.440 4.240 4.260 -0.150 TRANSAT A.T. INC. CLASS B TRZ.B 6 6.850 6.800 6.850 0.000 TITANIUM TRANSPORTATION GROUP INC. TTR 1 3.000 3.000 3.000 0.000 TAMARACK VALLEY ENERGY LTD. TVE 50 2.840 2.670 2.720 -0.140 TOREX GOLD RESOURCES INC. TXG 463 1.180 1.140 1.160 +0.020 TANZANIA MINERALS CORP. TZM 100 0.010 0.010 0.010 -0.010 URANIUM PARTICIPATION CORP. U 11 5.060 4.900 5.060 +0.110 UNI SELECT INC UNS 27 59.900 58.330 58.460 -1.000 URTHECAST CORP. UR 86 3.100 2.900 2.990 -0.080 VERMILION ENERGY INC. VET 43 45.140 43.830 43.870 +0.150 SOMEDIA NETWORKS INC. VID 600 0.080 0.080 0.080 -0.005 SEVEN GENERATIONS ENERGY LTD. VII 5 14.360 14.090 14.130 -0.230 5N PLUS INC. VNP 3 1.140 1.140 1.140 +0.140 VALENER INC. VNR 1 16.900 16.900 16.900 -0.030 VALEANT PHARMACEUTICALS INTL INC. VRX 14 347.040 341.800 345.480 +2.860 VERESEN INC. VSN 103 14.450 14.050 14.200 -0.090 WHISTLER BLACKCOMB HOLDINGS INC. WB 3 20.980 20.930 20.930 -0.280 WHITECAP RESOURCES INC. WCP 798 11.720 11.050 11.090 -0.210 WESTERN FOREST PRODUCTS INC. WEF 2655 2.000 1.950 1.950 +0.020 WEST FRASER TIMBER WFT 106 59.170 57.990 57.990 -0.450 WI-LAN INC WIN 93 2.900 2.840 2.840 0.000 WESTJET AIRLINES LTD. WJA 166 23.740 22.750 23.000 +0.300 WESTJET AIRLINES LTD. RV WJA.A 128 23.310 23.010 23.010 +0.240 WAJAX CORP WJX 9 20.310 20.030 20.040 -0.050 GEORGE WESTON LIMITED WN 33 112.700 111.750 111.990 -0.170 WESTERN ENERGY SVCS CORP WRG 39 5.330 5.210 5.320 +0.080 WSP GLOBAL INC. WSP 2 44.400 44.370 44.400 +0.270 WESTSHORE TERMINALS INVESTMENT CORP. WTE 2 28.420 28.410 28.420 -0.040 TMX GROUP LIMITED X 11 50.200 49.870 49.940 +0.460 GOLDMONEY INC. XAU 3 5.630 5.460 5.460 -0.240 XTREME DRILLING AND COIL SERVICES CORP. XDC 1 2.500 2.500 2.500 0.000 iSHARES S&P/TSX CAPPED ENERGY INDEX ETF XEG 78 12.020 11.690 11.720 -0.060 iSHARES MSCI EUROPE IMI INDEX ETF CAD XEH 3 22.800 22.800 22.800 +0.640 iSHARES S&P/TSX CAPPED FINANCIALS INDEX XFN 1 30.770 30.770 30.770 +0.210 iSHARES S&P/TSX GLOBAL GOLD INDEX ETF XGD 58 7.620 7.420 7.420 -0.050 iSHARES MSCI EAFE INDEX ETF CAD HDGD XIN 8 25.140 25.140 25.140 +0.200 iSHARES S&P/TSX 60 INDEX ETF XIU 563 21.760 21.610 21.610 +0.060 SIRIUS XM CANADA HOLDINGS INC. SV XSR 2 5.210 5.210 5.210 +0.080 EXCO TECH XTC 388 17.200 17.000 17.200 +0.180 EDGEWATER WIRELESS SYSTEMS INC. YFI 10 0.210 0.210 0.210 -0.020 YAMANA GOLD INC YRI 357 2.450 2.270 2.280 -0.130 ZARGON OIL & GAS LTD. ZAR 4 2.230 2.120 2.120 +0.270 BMO S&P/TSX CAPPED COMPOSITE INDEX ETF ZCN 100 19.770 19.770 19.770 +0.170 BMO CANADIAN DIVIDEND ETF ZDV 1 16.280 16.280 16.280 +0.130 BMO S&P/TSX EQUAL WEIGHT BANKS INDEX ETF ZEB 142 22.160 22.130 22.160 +0.040 BMO MSCI EUROPE HIGH QUAL HDGED CAD ETF ZEQ 1 18.300 18.300 18.300 +0.950 BMO LOW VOLATILITY CANADIAN EQUITY ETF ZLB 6 27.440 27.440 27.440 +0.160 BMO S&P/TSX LADDERED PREF SHARE IND ETF ZPR 1 11.330 11.330 11.330 +0.010 SLEEP COUNTRY CANADA HOLDINGS INC. ZZZ 5 15.000 15.000 15.000 +0.090 Trades: 18,458 Total Volume: 5,749,182 Total Value: $69,167,355 Advanced: 201 Declined: 267 Unchanged: 3,771 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.