Pure Trading Daily Market Summary October 07 2015 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDTL REAL ESTATE TR AAR.UN 9 4.540 4.510 4.530 +0.040 ADVANTAGE OIL & GAS LTD. AAV 170 8.260 8.010 8.090 +0.090 ABSOLUTE SOFTWARE CORP. ABT 71 7.630 7.520 7.550 +0.110 BARRICK GOLD CORPORATION ABX 214 9.740 9.300 9.440 -0.070 AIR CANADA AC 419 11.220 10.910 11.000 -0.060 ATCO LTD. CL.I NV ACO.X 40 39.960 39.550 39.860 +0.840 AUTOCANADA INC. ACQ 22 31.480 30.620 30.830 +0.590 ALARIS ROYALTY CORP AD 68 27.710 27.280 27.560 +0.200 AGNICO EAGLE MINES LIMITED AEM 526 37.630 36.400 36.800 -0.730 AG GROWTH INTERNATIONAL INC. AFN 12 37.460 37.240 37.240 +0.290 AG GROWTH INTL INC 5.25% 31DEC18 AFN.DB.A 600 100.000 99.990 100.000 0.000 AGF MANAGEMENT LTD. CL.B NV AGF.B 299 5.330 5.240 5.320 +0.030 ALAMOS GOLD INC. A AGI 49 5.750 5.480 5.730 +0.050 AGRIUM INC AGU 103 124.870 122.390 124.030 +2.290 ALTUS GROUP LIMITED AIF 406 20.500 20.410 20.490 +0.950 AIMIA INC. AIM 71 12.260 12.070 12.210 +0.270 ASANKO GOLD INC. AKG 226 2.000 1.960 1.970 -0.010 ALTAGAS LTD. ALA 43 35.030 34.650 34.740 +0.130 ALTAGAS LTD. PR SERIES E ALA.PR.E 20 18.750 18.750 18.750 -3.260 ALABAMA GRAPHITE CORP. ALP 50 0.195 0.195 0.195 0.000 ALTIUS MINERALS CORP. ALS 20 13.310 13.130 13.240 +0.340 AFRICA OIL CORP AOI 62 2.080 2.000 2.040 +0.150 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 25 34.700 34.290 34.360 +0.230 ALGONQUIN POWER & UTILITIES CORP. AQN 25 9.550 9.430 9.470 +0.020 ARGONAUT GOLD INC. AR 91 1.550 1.470 1.550 +0.030 AECON GROUP INC ARE 74 14.480 14.070 14.330 +0.130 AECON GROUP INC. 6.25% 31OCT15 ARE.DB.A 110 100.240 100.240 100.240 +0.060 ARC RESOURCES LTD. ARX 777 22.310 21.310 21.770 +0.920 ALACER GOLD CORP. ASR 209 2.930 2.790 2.900 -0.020 ATS AUTOMATION ATA 75 13.100 12.860 12.880 -0.110 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 34 61.370 60.930 61.190 +0.020 ATHABASCA OIL CORPORATION ATH 396 1.640 1.520 1.560 +0.050 ATLANTIC POWER CORP. ATP 8 2.750 2.690 2.690 +0.060 ATLANTIC POWER CORP. 6% 31DEC19 ATP.DB.D 10 81.490 81.490 81.490 +0.520 AVIGILON CORPORATION AVO 14 12.590 12.350 12.560 +0.010 ARTIS REIT 6.0% SER F DEBS 30JUN20 AX.DB.F 360 102.940 102.940 102.940 +0.950 ARTIS REIT AX.UN 92 13.210 13.000 13.210 +0.450 AMAYA INC. AYA 42 32.640 31.260 32.640 +1.440 BADGER DAYLIGHTING LTD. BAD 30 21.720 20.960 21.280 +1.080 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 151 42.760 42.150 42.760 +0.550 BROOKFIELD ASSET MGMT INC. PR SER 44 BAM.PF.H 5 25.080 25.080 25.080 +0.080 BROOKFIELD ASSET MGMT INC. PR. SER 2 BAM.PR.B 0 BROOKFIELD ASSET MGMT A PR SER 26 BAM.PR.T 2 16.410 16.400 16.410 -0.610 BROOKFIELD ASSET MGMT A PR SER 30 BAM.PR.Z 3 19.100 19.100 19.100 -1.710 BLACKBERRY LIMITED BB 160 9.350 8.920 9.340 +0.540 BOMBARDIER INC. CL. A MV BBD.A 10 1.540 1.540 1.540 -0.120 BOMBARDIER INC. CL. B SV BBD.B 22064 1.570 1.490 1.530 -0.230 COTT CORP BCB 63 14.010 13.560 13.590 -0.510 BCE INC. BCE 437 55.450 54.870 55.270 +0.070 BCE INC PR SHARES SERIES AC BCE.PR.C 1 14.010 14.010 14.010 -0.390 BCE INC. CUMUL REDEEM FIRST PR SER AD BCE.PR.D 0 BCE INC. 1ST PR SERIES AK BCE.PR.K 1 13.790 13.790 13.790 +0.170 BLACK DIAMOND GROUP LIMITED BDI 50 9.730 9.290 9.500 +0.230 BIRD CONSTRUCTION INC. BDT 7 12.410 12.350 12.350 +0.160 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 101 55.710 54.650 55.340 +1.240 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 27 36.250 35.990 36.250 +0.030 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 13 35.340 35.050 35.250 +0.330 BIRCHCLIFF ENERGY LTD. BIR 67 7.530 7.170 7.200 +0.020 BNK PETROLEUM INC. BKX 5 0.415 0.415 0.415 -0.035 BALLARD POWER SYSTEMS INC BLD 7 1.930 1.870 1.930 +0.320 BORALEX INC. BLX 11 13.230 13.130 13.230 +0.140 BANK OF MONTREAL BMO 397 75.400 74.780 75.290 +0.860 BONTERRA ENERGY CORP. BNE 30 25.870 24.450 24.910 +0.660 BANKERS PETROLEUM LTD. BNK 271 2.380 2.180 2.230 +0.070 BONAVISTA ENERGY CORPORATION BNP 224 4.070 3.810 3.850 +0.110 BANK OF NOVA SCOTIA BNS 926 60.720 59.740 60.290 +0.900 BANK OF NOVA SCOTIA PR SERIES 23 BNS.PR.C 0 BNS NON-CUM PREF SHARES SER 15 BNS.PR.M 0 AIRBOSS AMERICA J BOS 10 20.360 20.100 20.360 +0.450 BROOKFIELD CANADA OFFICE PROPERTIES BOX.UN 1 25.410 25.410 25.410 +1.020 BOSTON PIZZA ROYALTIES INCOME FUND BPF.UN 12 17.680 17.640 17.680 +0.340 BROOKFIELD OFFICE PROPERTIES INC. SER H BPO.PR.H 0 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 134 28.710 28.580 28.710 +0.350 BTB REIT SERIES C 8.0% 31JAN16 BTB.DB.C 20 99.750 99.750 99.750 -0.050 BAYTEX ENERGY CORP. BTE 480 6.400 5.750 5.880 +0.350 B2GOLD CORP. BTO 617 1.630 1.560 1.630 -0.020 BELLATRIX EXPLORATION LTD BXE 93 2.660 2.490 2.530 +0.080 BOULDER ENERGY LTD. BXO 69 6.010 5.380 5.380 -0.320 BOYD GROUP INCOME FUND BYD.UN 8 68.040 66.380 67.800 +2.200 CAE INC CAE 17 14.500 14.350 14.500 +0.190 CANAM GROUP INC. CAM 36 13.710 13.380 13.690 +0.360 CDN APARTMENT UN CAR.UN 32 28.220 28.000 28.070 +0.100 CASCADES INC CAS 8 8.750 8.660 8.680 +0.180 CALLIDUS CAPITAL CORPORATION CBL 47 12.050 11.420 11.840 +0.320 COGECO CABLE INC. SV CCA 12 63.500 62.800 62.800 -0.660 CCL INDUSTRIES INC. CL. B NV CCL.B 51 181.770 173.970 173.980 -9.340 CAMECO CORP CCO 178 18.290 17.670 18.120 +0.590 COM DEV INTL CDV 10 5.620 4.960 5.620 +1.010 CENTAMIN PLC. CEE 14 1.300 1.300 1.300 +0.020 CENTRAL FUND OF CANADA LTD. CL.A NV CEF.A 2 14.650 14.540 14.650 +0.120 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 132 7.200 6.690 6.710 -0.290 CANACCORD GENUITY GROUP INC. CF 39 5.810 5.580 5.700 -0.030 CANFOR CORP CFP 66 17.790 16.740 17.700 +1.130 CALFRAC WELL SERVICES LTD. CFW 197 3.970 3.720 3.750 +0.130 CANFOR PULP PRODUCTS INC. CFX 28 13.270 12.930 13.190 +0.440 CENTERRA GOLD INC. CG 105 7.850 7.570 7.690 -0.070 CANOPY GROWTH CORPORATION CGC 10 1.700 1.700 1.700 +0.110 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 15 1.840 1.780 1.800 -0.010 COLUMBUS GOLD CORP CGT 20 0.400 0.400 0.400 +0.035 CINEPLEX INC. CGX 7 48.000 47.030 47.040 -0.370 CINEPLEX INC. 4.5% 31DEC18 CGX.DB.A 480 106.380 106.340 106.380 -0.120 CHEMTRADE LOGISTICS INCM FD 5.75%31DEC18 CHE.DB.A 310 104.990 104.950 104.990 +1.490 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 42 18.760 18.250 18.680 +0.710 CENTRIC HEALTH CORPORATION CHH 645 0.255 0.255 0.255 0.000 CHOICE PROPERTIES REIT CHP.UN 6 11.440 11.400 11.440 +0.070 CHORUS AVIATION INC. CL B CHR.B 19 5.830 5.750 5.830 +0.010 COLLIERS INTL GRP INC. EX DIST FSV CIG 10 55.120 53.810 54.460 -0.020 CI FINANCIAL CORP. CIX 77 32.220 31.670 31.800 +0.650 CARDINAL ENERGY LTD. CJ 695 11.020 10.520 10.700 +0.250 CARDINAL ENERGY LTD. SUBS. RECEIPTS CJ.R 500 10.450 10.450 10.450 -0.030 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 40 14.220 13.920 13.920 -0.160 CARGOJET INC. 5.5% 30JUN19 CJT.DB.B 10 106.100 106.100 106.100 +2.000 CLEARWATER SEAFOODS INCORPORATED CLR 2 10.410 10.140 10.140 -0.020 CELESTICA INC SV CLS 14 17.050 16.970 16.970 -0.030 CANADIAN IMPERIAL BANK OF COMMERCE CM 142 100.460 99.250 100.030 +1.030 CIBC RATE RESET CL A PR SER 39 CM.PR.O 10 18.680 18.680 18.680 -0.100 COMPUTER MODELLING GROUP LTD CMG 77 11.970 11.590 11.820 +0.130 CANACOL ENERGY LTD CNE 84 3.180 3.020 3.070 0.000 CONTINENTAL GOLD INC. CNL 22 1.870 1.860 1.860 -0.020 CDN NATURAL RES CNQ 1207 31.210 30.060 31.200 +1.650 CANADIAN NATIONAL RAILWAY CO. CNR 468 78.430 76.930 78.340 +1.860 CANADIAN OIL SANDS LIMITED COS 1321 9.550 9.290 9.550 +0.260 CANADIAN PACIFIC RAILWAY LIMITED CP 116 200.110 196.060 199.660 +4.900 CDN 50 ADVANTAGED PR SHARE FUND CPF.UN 5 14.230 14.230 14.230 -1.720 CRESCENT POINT ENERGY CORP. CPG 825 20.130 19.120 19.860 +0.950 CIPHER PHARMACEUTICALS INC. CPH 2 5.790 5.790 5.790 -0.210 CAPITAL POWER CORPORATION CPX 135 19.780 19.380 19.610 +0.190 CAPITAL POWER CORP PR SERIES 3 CPX.PR.C 1 15.580 15.580 15.580 -4.700 CAPITAL POWER CORP PR SERIES 5 CPX.PR.E 1 14.730 14.730 14.730 -2.660 CREW ENERGY INC CR 181 5.440 5.170 5.350 +0.250 CRH MEDICAL CORPORATION CRH 363 4.230 4.160 4.210 -0.010 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 47 12.990 12.870 12.980 +0.180 CAPSTONE MINING CORP. CS 105 0.620 0.620 0.620 +0.155 iSHARES ADVNT SHRT DUR HIGH INC ETF CADH CSD 3 18.750 18.750 18.750 +0.100 CAPSTONE INFRASTRUCTURE CORP. CSE 74 3.230 3.160 3.160 +0.040 CHARTWELL RETIREMENT RESIDENCES CSH.UN 268 12.350 12.180 12.260 -0.040 CONSTELLATION SOFTWARE INC. CSU 14 568.720 560.410 560.410 -7.350 CORBY SPIRIT AND WINE LTD VOTING CLA A CSW.A 3 19.000 19.000 19.000 +0.200 CANADIAN TIRE CORPORATION CL. A NV CTC.A 140 116.960 114.040 115.090 -1.190 CANADIAN UTILITIES LTD. CL.A NV CU 14 36.970 36.570 36.750 +0.550 COMINAR R E UN CUF.UN 72 16.140 16.030 16.110 +0.110 CANEXUS CORPORATION CUS 1289 1.510 1.480 1.480 0.000 CANEXUS CORP. 5.75% 31DEC15 CUS.DB.A 20 100.210 100.040 100.040 -0.060 CANEXUS CORP. 5.75% 31DEC18 CUS.DB.B 50 96.110 96.110 96.110 +0.050 CENOVUS ENERGY INC. CVE 890 22.070 21.160 21.740 +0.540 CDN WESTERN BANK CWB 29 26.570 25.730 25.930 +0.160 CONCORDIA HEALTHCARE CORP. CXR 17 52.890 50.350 50.980 -0.580 DREAM OFFICE REIT 5.5% 31MAR17 D.DB.H 10 101.160 101.160 101.160 0.000 DREAM OFFICE REIT D.UN 36 21.510 21.430 21.470 +0.200 XPEL TECHNOLOGIES CORP DAP.U 12 2.130 2.130 2.130 -0.120 DUNDEE CORP. CL.A SV DC.A 7 8.380 8.280 8.290 +0.040 DIRECTCASH PAYMENTS INC. DCI 3 12.990 12.930 12.990 +0.700 DOMINION DIAMOND CORPORATION DDC 105 14.790 14.230 14.350 -0.130 DELPHI ENERGY CORP. DEE 310 0.800 0.740 0.750 +0.020 DIVIDEND 15 SPLIT CORP II CL A DF 40 7.520 7.430 7.430 +0.850 DIVIDEND 15 SPLIT CORP PR A DF.PR.A 70 10.060 10.050 10.060 +0.020 DETOUR GOLD CORP. DGC 145 15.660 15.060 15.310 -0.650 DIVIDEND GROWTH SPLIT CORP. PREF DGS.PR.A 100 10.110 10.100 10.100 -0.020 DH CORPORATION DH 15 39.770 39.410 39.520 +0.120 DH CORPORATION 5% 30SEP20 DH.DB.A 380 106.750 106.750 106.750 -1.180 DHX MEDIA LTD. COMMON VOTING DHX.B 44 8.400 8.230 8.400 +0.060 DOREL INDUSTRIES INC. CL.B SV DII.B 12 32.180 31.800 31.920 -0.360 DREAM INDUSTRIAL REIT 5.25% 31DEC19 DIR.DB 660 101.790 100.550 101.790 +0.760 DREAM INDUSTRIAL REIT DIR.UN 2 8.020 8.020 8.020 +0.080 DIVERSIFIED ROYALTY CORP. DIV 5 2.540 2.530 2.540 0.000 DENISON MINES CORP DML 90 0.620 0.610 0.610 +0.040 DOLLARAMA INC. DOL 154 90.150 88.570 88.590 -1.020 BRP INC. DOO 13 25.570 25.280 25.450 +0.430 DUNDEE PRECIOUS METALS INC. DPM 47 2.230 2.090 2.230 0.000 MEDICAL FACILITIES CORP. DR 15 15.910 15.640 15.830 +0.090 DREAM HARD ASSET ALT TRUST DRA.UN 12 5.970 5.970 5.970 +0.130 DREAM GLOBAL REIT DRG.UN 17 9.070 9.010 9.060 +0.110 DREAM UNLIMITED CORP. DRM 22 7.350 7.250 7.300 +0.050 DIRTT ENVIRONMENTAL SOLUTIONS LTD. DRT 18 6.070 5.910 6.030 +0.390 DESCARTES SYS DSG 69 23.610 23.130 23.320 -0.380 ENTERPRISE GROUP INC. E 35 0.325 0.325 0.325 -0.030 ENCANA CORP. ECA 358 11.300 10.480 11.040 +0.420 ENERCARE INC. ECI 29 14.010 13.940 13.970 +0.020 ENDEAVOUR SILVER CORP. EDR 18 2.310 2.250 2.310 -0.030 ENDEAVOUR MINING CORPORATION EDV 195 0.600 0.590 0.590 +0.020 ELEMENT FINANCIAL CORPORATION EFN 41 18.690 18.440 18.530 +0.250 ENERFLEX LTD. EFX 45 13.950 13.360 13.490 +0.080 EXCHANGE INCOME CORPORATION EIF 33 24.050 23.520 23.540 -0.630 EXCHANGE INCOME CORP. 7 YR 5.5% 30SEP19 EIF.DB.E 10 91.280 91.280 91.280 +2.280 EXCHANGE INCOME CORP 7 YR 5.35% 31MAR20 EIF.DB.F 1020 88.990 88.010 88.010 -0.960 CANOE EIT INCOME FUND TRUST EIT.UN 10 11.020 11.020 11.020 +0.040 ELDORADO GOLD ELD 238 5.090 4.850 5.060 +0.080 EMERA INCORPORATED EMA 17 44.100 43.820 44.050 +0.460 EMPIRE COMPANY LTD. CL.A NV EMP.A 207 27.340 27.020 27.030 -0.270 ENBRIDGE INC ENB 376 55.760 54.760 55.540 +1.320 ENBRIDGE INC. PR SERIES 9 ENB.PF.A 0 ENBRIDGE INC. PR SERIES 11 ENB.PF.C 1 16.990 16.990 16.990 -1.270 ENBRIDGE INC. PR SERIES N ENB.PR.N 1 15.900 15.900 15.900 -0.930 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 5 35.080 34.750 34.910 +0.430 EPSILON ENERGY LTD. EPS 1 3.030 3.030 3.030 +0.180 EASTMAIN RES J ER 20 0.305 0.305 0.305 -0.005 ENERPLUS CORPORATION ERF 260 8.420 7.700 8.150 +0.210 ENSIGN ENERGY SERVICES INC. ESI 68 9.880 9.380 9.380 +0.180 ENGHOUSE SYSTEMS LTD. ESL 8 55.350 55.080 55.240 -0.210 ESSENTIAL ENERGY SERVICES LTD. ESN 5 0.820 0.820 0.820 +0.100 ESPIAL GROUP INC. ESP 207 3.920 3.750 3.750 -0.110 EVERTZ TECHNOLOGIES LIMITED ET 4 14.560 14.480 14.480 +0.030 EXTENDICARE INC. EXE 74 8.340 8.210 8.260 +0.100 EXTENDICARE INC. 6% 30SEP19 EXE.DB.B 80 104.430 104.430 104.430 0.000 FIRST CAPITAL REALTY INC. FCR 29 19.060 18.850 18.850 -0.130 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 5 617.280 615.290 615.790 -0.680 NORTH AM FINANCIAL 15 SPLIT CORP. PR. FFN.PR.A 20 10.030 10.030 10.030 +0.010 FIRST QUANTUM J FM 2512 8.930 8.260 8.860 +1.360 FRANCO-NEVADA CORPORATION FNV 295 64.570 61.410 63.300 +0.410 FIRST MAJESTIC SILVER CORP FR 133 5.030 4.760 5.000 0.000 CANYON SERVICES GROUP INC. FRC 70 5.910 5.440 5.500 +0.050 FREEHOLD ROYALTIES LTD. FRU 62 13.520 12.560 12.860 +0.470 FIRSTSERVICE CORPORATION SV FSV 37 43.730 43.350 43.380 -0.290 FIERA CAPITAL CORPORATION FSZ 3 11.520 11.470 11.470 -0.450 FINANCIAL 15 SPLIT CORP FTN.PR.A 171 10.040 10.030 10.040 +0.010 FORTIS INC FTS 487 38.980 37.770 38.560 +1.040 FINNING INTL FTT 24 21.080 20.740 20.940 +0.560 FORTUNA SILVER MINES INC FVI 97 3.380 3.230 3.350 +0.100 GOLDCORP INC G 432 18.180 17.560 18.040 +0.140 GREAT CANADIAN GAMING CORP GC 27 18.010 17.570 17.690 -0.280 GIBSON ENERGY INC. GEI 87 20.430 19.840 19.860 +0.430 CGI GROUP INC. CL.A SV GIB.A 43 48.240 47.470 48.160 +0.420 GILDAN ACTIVEWEAR INC. GIL 37 39.000 38.660 38.680 -0.060 GMP CAPITAL INC. GMP 3 4.330 4.230 4.230 -0.120 GRANITE REIT GRT.UN 19 38.020 37.700 38.000 +0.300 GLUSKIN SHEFF + ASSOCIATES INC. GS 62 21.460 21.180 21.380 +0.190 GRAN TIERRA ENERGY INC GTE 109 3.620 3.490 3.530 +0.110 KNIGHT THERAPEUTICS INC. GUD 13 7.260 7.110 7.260 +0.010 GUYANA GOLDFIELDS INC GUY 33 3.770 3.640 3.770 -0.060 GREAT-WEST LIFECO INC GWO 23 33.470 33.090 33.150 +0.090 GREAT-WEST LIFECO INC. 4.85 % PR. SER H GWO.PR.H 0 GRANITE OIL CORP. GXO 23 7.690 7.480 7.500 +0.040 HUDSON S BAY COMPANY HBC 78 24.100 23.400 24.060 +0.630 HUDBAY MINERALS INC. HBM 186 7.000 6.640 6.890 +0.590 HOME CAPITAL GROUP INC. HCG 51 32.960 32.230 32.890 +0.810 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 4 10.750 10.620 10.620 +0.690 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 188 3.840 3.700 3.840 +0.100 HOLLOWAY LDG CORP 6.25% B 28FEB20 HLC.DB 60 87.990 87.990 87.990 +1.000 HIGH LINER HLF 15 13.650 13.490 13.650 +0.270 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 33 13.000 12.580 12.790 -0.270 HORIZON NORTH LOGISTICS HNL 271 3.100 2.840 2.910 -0.060 HORIZONS BETAPRO NYMEX NAT GAS BULL PLUS HNU 108 2.570 2.480 2.490 +0.020 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 605 11.070 10.370 11.000 +0.240 AMERICAN HOTEL INCOME PROPERTIES REIT LP HOT.UN 9 10.060 10.000 10.010 +0.130 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 421 5.530 5.150 5.230 -0.110 H&R REIT 4.50% SERIES E 31DEC16 HR.DB.E 50 100.310 100.310 100.310 0.000 H & R REAL EST UN HR.UN 79 21.050 20.730 21.020 +0.410 HUSKY ENERGY INC. HSE 74 22.770 22.410 22.580 +0.510 US BUYBACK LEADERS FUND HUL.UN 1 7.600 7.600 7.600 +0.300 HORIZONS BPRO S&P 500 VIX SHT BULL ETF HVU 114 51.040 47.540 47.860 -1.720 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 388 5.040 4.970 4.990 -0.130 HORIZONS S&P/TSX 60 INDEX ETF HXT 12 26.500 26.420 26.420 +0.280 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 4 25.320 25.310 25.310 +0.500 ITHACA ENERGY INC IAE 15 0.880 0.860 0.860 +0.050 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 21 42.830 41.970 41.970 -0.100 IBI GROUP INC. 6.00% 30JUN18 IBG.DB.B 220 54.110 54.110 54.110 +2.100 INTEGRA GOLD CORP. ICG 315 0.295 0.290 0.295 +0.010 INTACT FINANCIAL CORPORATION IFC 45 91.620 90.570 90.980 -0.310 INTERFOR CORPORATION IFP 117 11.910 10.960 11.670 +1.500 IGM FINANCIAL INC. IGM 32 36.840 36.520 36.840 +0.210 IMPERIAL METALS CORP. III 22 7.590 7.370 7.370 +0.750 IAMGOLD CORP IMG 408 2.570 2.470 2.550 -0.050 IMPERIAL OIL IMO 36 44.900 43.700 43.870 -0.090 IONA ENERGY INC. INA 240 0.015 0.015 0.015 -0.005 INNERGEX RENEWABLE ENERGY INC. INE 62 10.350 10.130 10.230 +0.050 INNVEST REIT 6.0% 30SEP17 INN.DB.E 20 100.110 100.110 100.110 -0.100 INNVEST REIT TRUST UNIT INN.UN 23 5.030 4.990 4.990 -0.030 INPUT CAPITAL CORP. INP 292 2.620 2.600 2.620 +0.120 INTER PIPELINE LTD. IPL 122 26.180 25.880 26.100 +0.400 IMVESCOR RESTAURANT GROUP INC. IRG 4 2.170 2.170 2.170 0.000 THE INTERTAIN GROUP LIMITED IT 33 12.940 12.850 12.880 +0.270 INTERTAPE POLYMER ITP 37 15.050 14.620 14.620 +0.040 IVANHOE MINES LTD. IVN 50 0.700 0.700 0.700 0.000 JUST ENERGY GROUP INC. JE 74 9.080 8.790 9.080 +0.480 JUST ENERGY GROUP INC.6.0% 30JUN17 JE.DB 160 98.990 98.620 98.620 -0.100 JOURNEY ENERGY INC. JOY 12 1.660 1.650 1.650 0.000 KINROSS GOLD CORP K 806 2.850 2.760 2.820 +0.030 KLONDEX MINES LTD. KDX 2 3.270 3.250 3.250 +0.020 KELT EXPLORATION LTD. KEL 141 7.240 6.990 7.100 +0.240 KEYERA CORP. KEY 49 41.490 40.930 41.030 +1.070 KINGSWAY FINANCIAL SERVICES INC. KFS 1 6.100 6.100 6.100 -1.080 KIRKLAND LAKE GOLD INC. KGI 42 5.990 5.900 5.960 -0.120 KILLAM PROPERTIES INC. KMP 17 10.180 10.100 10.120 +0.170 CRIUS ENERGY TRUST KWH.UN 4 9.080 9.070 9.080 +0.020 KOBEX CAPITAL CORP. KXM 1635 0.540 0.540 0.540 0.000 KINAXIS INC. KXS 6 41.160 40.620 40.930 +0.220 LOBLAW COMPANIES LIMITED L 26 67.270 66.570 66.570 -0.640 LAURENTIAN BANK LB 12 51.410 50.910 51.320 +0.430 LIFE & BANC SPLIT CORP PR A LBS.PR.A 108 9.960 9.960 9.960 0.000 BROMPTON LIFECO SPLIT CORP PREF SHARES LCS.PR.A 130 10.220 10.220 10.220 +0.040 LABRADOR IRON ORE ROYALTY CORPORATION LIF 19 16.960 15.750 15.750 -0.250 LIQUOR STORES N.A. LTD. LIQ 2 11.200 11.180 11.200 +0.160 LUMENPULSE INC. LMP 3 13.600 13.600 13.600 +0.480 INSPIRA FINANCIAL INC. LND 30 0.140 0.140 0.140 0.000 LINAMAR CORP LNR 86 72.480 70.510 72.100 +2.640 LAKE SHORE GOLD CORP. LSG 214 1.160 1.120 1.160 0.000 LONESTAR WEST INC. LSI 8 0.960 0.960 0.960 -1.220 LUCARA DIAMOND CORP LUC 23 1.700 1.680 1.680 +0.040 LUNDIN GOLD INC. LUG 4 3.910 3.910 3.910 +0.080 LUNDIN MINING CORP. LUN 2086 4.690 4.420 4.660 +0.380 LEUCROTTA EXPLORATION INC. LXE 515 1.150 1.080 1.090 +0.090 MAG SILVER CORP. MAG 4 10.280 9.950 10.280 -0.050 MAGELLAN AEROSPACE CORP. MAL 6 16.660 16.350 16.480 +0.560 MIDAS GOLD INC. MAX 20 0.300 0.275 0.300 -0.050 MANULIFE U.S. REGIONAL BANK TRUST MBK.UN 5 9.260 9.260 9.260 -0.510 MANITOBA TELECOM MBT 54 28.690 28.420 28.560 -0.090 MCW ENERGY GROUP LIMITED MCW 14 0.930 0.930 0.930 -0.030 MACDONALD DETTWILER MDA 12 74.010 73.680 73.900 +0.840 MAJOR DRILLING GRP MDI 58 5.140 4.880 5.100 +0.320 MEG ENERGY CORP. MEG 372 11.970 11.030 11.790 +0.750 MANULIFE FIN MFC 466 21.530 21.210 21.430 +0.430 MAPLE LEAF FOODS MFI 101 21.860 21.610 21.640 -0.200 MAGNA INTERNATIONAL INC. COMMON MG 52 64.400 63.210 64.400 +1.390 GENWORTH MI CANADA INC. MIC 7 30.090 29.400 29.510 +0.450 MANDALAY RESOURCES CORP MND 85 0.830 0.790 0.790 -0.030 MITEL NETWORKS CORPORATION MNW 1 9.230 9.230 9.230 +0.400 MOUNTAIN PROV J MPV 7 4.240 4.240 4.240 +0.070 MARTINREA INTERNATIONAL INC. MRE 8 11.160 10.910 11.160 +0.460 MORGUARD UN MRT.UN 8 14.050 13.880 13.910 +0.140 METRO INC. MRU 41 36.300 35.750 35.940 -0.010 MORNEAU SHEPELL INC. MSI 35 15.600 15.540 15.590 +0.100 MERUS LABS INTERNATIONAL INC. MSL 4 1.830 1.810 1.830 -0.010 MILESTONE APARTMENTS REIT MST.UN 7 15.300 15.180 15.180 +0.120 MULLEN GROUP LTD. MTL 25 19.480 18.890 18.990 +0.110 MTY FOOD GROUP INC MTY 3 33.290 32.940 33.290 +2.250 MADALENA ENERGY INC. MVN 5 0.315 0.315 0.315 +0.020 MAWSON WEST LIMITED MWE 100 0.020 0.020 0.020 0.000 METHANEX CORP MX 64 55.440 52.070 54.930 +3.310 NATIONAL BANK OF CANADA NA 914 42.570 41.970 42.220 +0.420 NATIONAL BANK OF CDA PR SERIES 30 NA.PR.S 0 NEWALTA CORPORATION NAL 72 9.600 9.390 9.530 +0.420 NORBORD INC. NBD 35 22.750 22.190 22.560 +1.050 NORTHERN BLIZZARD RES. INC. NBZ 26 5.720 5.330 5.350 +0.080 NEW FLYER INDUSTIRES INC. NFI 19 19.470 19.270 19.380 -0.240 NOVAGOLD RES INC. NG 18 4.950 4.790 4.910 -0.040 NEW GOLD INC. NGD 425 3.640 3.460 3.600 +0.050 NOBILIS HEALTH CORP. NHC 16 7.190 7.110 7.110 -0.220 NORANDA INCOME FUND NIF.UN 1 2.780 2.780 2.780 +0.110 NIKO RES NKO 20 0.050 0.050 0.050 0.000 NEWMARKET GOLD INC. NMI 131 1.460 1.410 1.430 -0.020 NORTHLAND POWER INC. NPI 98 17.680 17.420 17.490 +0.140 NORTHERN PROPERTY REAL ESTATE TRUST NPR.UN 24 20.410 20.230 20.340 +0.310 NUVO RESEARCH INC. NRI 2 7.060 6.940 7.060 +0.110 NEVSUN RES J NSU 53 4.240 4.180 4.200 +0.090 NAUTILUS MINERALS INC. NUS 25 0.240 0.240 0.240 -0.055 NUVISTA ENERGY LTD. NVA 159 6.090 5.880 6.000 +0.440 THE NORTH WEST COMPANY INC. NWC 15 28.630 28.140 28.600 +0.490 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 128 8.700 8.460 8.670 +0.200 ONEX CORPORATION SV OCX 31 75.410 74.620 74.960 -0.510 OCEANAGOLD CORP. OGC 494 2.240 2.160 2.230 +0.060 ONEREIT 5.5% 30JUN20 ONR.DB.C 20 89.490 89.240 89.490 +0.520 ONEREIT TRUST UNITS ONR.UN 2 3.110 3.110 3.110 -0.010 OSISKO GOLD ROYALTIES LTD. OR 34 14.440 14.070 14.320 -0.230 OPEN TEXT CORP OTC 5 60.100 59.850 60.100 +0.620 PRIMERO MINING CORP. P 74 3.790 3.590 3.750 +0.040 PAN AMERICAN J PAA 43 10.070 9.750 10.000 -0.020 PREMIUM BRANDS HOLDINGS CORP PBH 5 32.220 32.030 32.220 +0.060 PRECISION DRILLING CORPORATION PD 878 6.810 6.270 6.800 +0.510 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 171 31.100 30.610 30.650 +0.350 LIMITED DURATION INV GR PR SEC FUND PFD.UN 30 21.760 21.670 21.670 -0.880 CANADIAN PREFERRED SHARE TRUST PFT.UN 5 8.070 8.070 8.070 -0.150 PREMIER GOLD MINES LTD. PG 34 2.520 2.340 2.520 +0.120 PENGROWTH ENERGY CORPORATION PGF 360 1.550 1.470 1.480 +0.070 PENGROWTH ENGY CORP. 6.25% 31MAR17 PGF.DB.B 120 76.910 75.500 75.500 +1.360 PATIENT HOME MONITORING CORP. PHM 215 0.730 0.630 0.690 +0.060 POLARIS INFRASTRUCTURE INC. PIF 3 10.500 10.500 10.500 -0.060 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 29 20.730 20.570 20.590 +0.070 PARKLAND FUEL CORPORATION PKI 108 24.590 24.170 24.420 +0.270 PROMETIC LIFE SCIENCES INC. PLI 135 1.850 1.730 1.840 +0.100 PRISM MEDICAL LTD. PM 12 9.900 9.650 9.650 -0.150 PERPETUAL ENERGY INC. PMT 15 0.760 0.760 0.760 +0.060 PINECLIFF ENERGY INC. PNE 2525 1.170 1.140 1.150 0.000 POTASH CORPORATION OF SASKATCHEWAN INC POT 851 29.000 27.700 28.960 +1.350 PARAMOUNT RESOURCES LTD. POU 294 15.090 14.100 15.020 +1.780 POWER CORPORATION OF CANADA SV POW 73 29.230 28.780 28.870 +0.140 PEMBINA PIPELINE CORPORATION PPL 45 35.900 35.350 35.760 +0.370 PEMBINA PIPELINE CORP 5.75% 30NOV20 PPL.DB.C 1000 120.510 120.010 120.510 +0.490 PEMBINA PIPELINE CORP. E 5.75% 31DEC17 PPL.DB.E 20 135.020 135.020 135.020 +1.800 PAINTED PONY PETROLEUM LTD. PPY 53 6.840 6.540 6.810 +0.360 PACIFIC EXPLORATION & PROD CORP. PRE 295 3.440 3.230 3.370 +0.170 PERFORMANCE SPORTS GROUP LTD PSG 22 17.330 17.030 17.100 -0.140 PASON SYSTEMS INC. PSI 85 20.940 20.320 20.360 -0.110 PRAIRIESKY ROYALTY LTD. PSK 49 29.640 28.220 28.850 +0.710 POET TECHNOLOGIES INC. PTK 5 0.740 0.740 0.740 0.000 PUREPOINT URANIUM GROUP INC. PTU 120 0.025 0.025 0.025 +0.005 PRETIUM RESOURCES INC. PVG 112 8.850 8.520 8.770 -0.030 POWER FINANCIAL CORP. PWF 393 32.400 31.820 32.040 +0.230 POWER FINANCIAL CORP 6% SERIES I PWF.PR.I 0 PENN WEST PETROLEUM LTD. PWT 650 1.510 1.280 1.310 +0.070 PAREX RESOURCES INC. PXT 138 10.710 10.460 10.580 +0.390 BLACKPEARL RESOURCES INC. PXX 85 1.030 1.000 1.020 +0.080 QUEBECOR INC. CL.B SV QBR.B 38 29.240 28.930 28.940 -0.020 RESTAURANT BRANDS INTL INC. QSR 7 46.830 46.410 46.760 +0.280 REAL ASSET INCOME AND GROWTH FUND RAI.UN 10 7.880 7.880 7.880 -0.030 STINGRAY DIGITAL GROUP INC. S.V. RAY.A 2 6.800 6.800 6.800 -0.050 RITCHIE BROS AUCTIONEERS INC. RBA 10 35.160 34.540 34.540 -0.370 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 58 47.010 46.560 46.980 +0.030 ROCK ENERGY INC. RE 161 1.610 1.580 1.610 +0.050 CDN REAL ESTATE UN REF.UN 35 41.850 41.240 41.820 +0.720 RIOCAN REAL EST UN REI.UN 49 25.880 25.460 25.820 +0.480 REITMANS CANADA LTD. CL.A NV RET.A 88 4.630 4.450 4.590 +0.130 ROYAL GOLD J RGL 2 65.060 64.940 65.060 -0.020 RICHMONT MINES RIC 2 4.110 4.110 4.110 +0.100 REDKNEE SOLUTIONS INC. RKN 46 4.440 4.260 4.310 +0.140 ROCKY MOUNTAIN DEALERSHIPS INC. RME 2 6.480 6.480 6.480 +0.010 RMP ENERGY INC. RMP 27 1.750 1.630 1.660 +0.080 RUBICON MINERALS CORP. RMX 1515 0.670 0.650 0.670 0.000 TRANSALTA RENEWABLES INC. RNW 52 10.930 10.810 10.870 +0.190 RONA INC. RON 42 14.200 13.810 13.920 -0.030 RAGING RIVER EXPLORATION INC. RRX 156 8.950 8.420 8.660 +0.130 ROGERS SUGAR INC. RSI 4 4.140 4.130 4.140 +0.020 RUSSEL METALS RUS 19 23.820 23.060 23.060 -0.260 ROYAL BANK OF CANADA RY 1134 74.250 73.480 74.070 +0.880 RBC NON CUM FIRST PREF SHARE SER AF RY.PR.F 0 RBC PR SERIES BJ RY.PR.P 9 24.020 24.020 24.020 -0.390 SHERRITT INTL RV S 5 0.970 0.970 0.970 +0.220 SAPUTO INC. SAP 36 30.870 30.700 30.730 +0.070 SEARS CANADA INC SCC 2 8.600 8.600 8.600 -0.180 SHAWCOR LTD SCL 20 31.260 30.410 30.410 +0.430 SEABRIDGE GOLD INC. SEA 16 9.040 8.590 8.970 -0.020 SECURE ENERGY SERVICES INC. SES 308 11.000 10.170 10.240 +0.220 SPECTRA7 MICROSYSTEMS INC. SEV 505 0.400 0.400 0.400 +0.065 SURGE ENERGY INC. SGY 904 3.590 3.300 3.380 +0.030 SIENNA SENIOR LIVING INC. SIA 2 16.850 16.850 16.850 +0.030 SPROTT INC SII 6 2.510 2.490 2.510 +0.050 SCITI TRUST SIN.UN 28 7.440 7.380 7.390 +0.170 STELLA JONES INC SJ 15 44.580 44.150 44.580 +0.730 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 122 26.380 26.100 26.270 +0.210 SUN LIFE FINANCIAL INC. SLF 71 44.890 44.130 44.420 +0.280 SILVER WHEATON CORP. SLW 385 19.000 18.160 18.820 -0.050 SEMAFO J SMF 195 3.120 2.940 3.100 +0.020 SNC-LAVALIN SV SNC 160 42.630 41.520 42.140 +1.530 STUART OLSON INC. 6% 31DEC19 SOX.DB.A 10 94.740 94.740 94.740 -0.660 SUNOPTA INC. SOY 7 6.370 6.270 6.290 -0.190 SUPERIOR PLUS CORP. SPB 440 10.920 10.470 10.900 +0.220 SUPERIOR PLUS CORP. 7.5% 31OCT16 SPB.DB.G 3000 100.750 100.750 100.750 -2.250 SPARTAN ENERGY CORP. SPE 1245 2.800 2.630 2.750 +0.160 SMART REIT SRU.UN 45 30.100 29.600 30.100 +0.410 STORM RESOURCES LTD. SRX 8 4.550 4.550 4.550 +0.310 SANDSTORM GOLD LTD. SSL 41 3.800 3.670 3.760 -0.160 SILVER STANDARD RES INC. SSO 22 9.850 9.430 9.780 +0.080 STUDENT TRANSPORTATION INC. COMMON STB 47 5.620 5.550 5.620 +0.100 STUDENT TRANSPORTATION INC 6.25% 30JUN19 STB.DB.C 140 102.990 101.560 101.560 -0.680 STANTEC INC STN 47 31.510 31.330 31.370 +0.950 SUNCOR ENERGY INC. SU 2409 35.730 35.080 35.440 +0.570 SANDVINE CORPORATION SVC 273 2.500 2.410 2.410 +0.010 SILVERCREST MINES INC SVL 1 1.350 1.350 1.350 +0.060 SAVANNA ENERGY SERVICES CORP SVY 9 1.540 1.520 1.530 +0.050 SIERRA WIRELESS SW 7 30.670 29.670 30.650 +1.090 TELUS CORPORATION T 665 42.280 41.550 42.260 +0.400 TRANSALTA CORPORATION TA 102 7.110 6.900 7.110 +0.250 TRANSALTA CORPORATION FIRST PR TA.PR.F 1 10.200 10.200 10.200 +0.290 TRANSALTA CORPORATION PR SER E TA.PR.H 147 11.200 11.200 11.200 0.000 TAG OIL LTD TAO 5 0.880 0.880 0.880 +0.030 TWIN BUTTE ENERGY LTD. TBE 115 0.350 0.330 0.335 +0.010 TECK RESOURCES LTD. CL.B SV TCK.B 2285 9.430 8.150 8.890 +1.130 TRANSCONTINENTAL INC. CL A SV TCL.A 253 20.310 19.660 19.700 -0.310 TRICON CAPITAL GROUP INC. TCN 150 10.860 10.670 10.810 +0.180 TRICAN WELL TCW 40 1.040 1.020 1.030 +0.080 TORONTO-DOMINION BANK TD 774 53.680 52.950 53.470 +0.700 TD BANK 5 YR RESET CL A PR SERIES 1 TD.PF.A 1 18.660 18.660 18.660 +0.150 TD BANK 5 YR RESET PR SER 3 TD.PF.B 1 18.700 18.700 18.700 -2.840 TRINIDAD DRILLING LTD. TDG 56 2.960 2.890 2.930 +0.070 TOSCANA ENERGY INCOME CORPORATION TEI 1 5.450 5.450 5.450 +0.560 TRILOGY ENERGY CORP. TET 302 5.390 4.780 5.120 +0.130 TRANSFORCE INC. TFI 3 25.080 24.990 25.080 +0.280 TRANSGLOBE J TGL 24 4.030 3.720 3.910 +0.050 TERANGA GOLD CORPORATION TGZ 80 0.560 0.550 0.560 -0.010 THERATECHNOLOGIES TH 27 1.970 1.850 1.920 +0.030 TAHOE RESOURCES INC. THO 144 12.650 12.210 12.430 -0.020 TOROMONT IND TIH 56 33.330 32.350 33.120 +1.000 TECH LEADERS INCOME FUND TLF.UN 10 8.940 8.940 8.940 +0.180 TEMBEC INC. TMB 2 1.300 1.250 1.250 -0.040 TORC OIL & GAS LTD. TOG 464 7.730 7.290 7.590 +0.400 TSO3 INC TOS 16 1.800 1.770 1.770 -0.100 TOTAL ENERGY SERVICES INC. TOT 22 17.030 16.340 16.900 +0.670 TOURMALINE OIL CORP. TOU 60 35.430 34.370 34.910 +0.950 TEMPLE HOTELS INC. TPH 12 1.260 1.260 1.260 +0.010 TEMPLE HOTELS INC. 8% 31DEC16 TPH.DB.C 60 95.260 94.790 95.260 +1.500 TEMPLE HOTELS INC. SER F 7% 31MAR18 TPH.DB.F 270 72.980 71.500 71.500 +0.170 THOMSON REUTERS CORP. TRI 20 53.710 53.470 53.630 +0.190 TRANSCANADA CORPORATION TRP 49 46.200 45.520 46.100 +1.180 TRANSCANADA CORP 1ST PR SER 7 TRP.PR.D 1 16.650 16.650 16.650 -0.240 TURQUOISE HILL RESOURCES LTD. TRQ 154 3.900 3.740 3.820 +0.070 TRANSAT A.T. INC. CLASS B TRZ.B 2 7.700 7.670 7.670 +0.170 TORSTAR CORP. CL. B NV TS.B 16 4.220 4.150 4.170 +0.020 TITANIUM TRANSPORTATION GROUP INC. TTR 2 3.000 3.000 3.000 0.000 TREVALI MINING CORPORATION TV 5 0.420 0.420 0.420 +0.090 TAMARACK VALLEY ENERGY LTD. TVE 751 3.250 3.020 3.110 +0.140 TIDEWATER MIDSTR AND INFRASTRUCTURE LTD. TWM 45 1.490 1.490 1.490 -0.060 TOREX GOLD RESOURCES INC. TXG 48 1.360 1.310 1.350 -0.010 URANIUM PARTICIPATION CORP. U 122 5.070 5.040 5.070 +0.010 DOMTAR CORPORATION UFS 3 50.320 49.890 50.290 +0.580 UNI SELECT INC UNS 76 62.060 60.940 62.020 +1.110 URTHECAST CORP. UR 29 2.470 2.400 2.410 -0.090 VERMILION ENERGY INC. VET 43 49.130 48.030 48.530 +1.280 VOYA GLOBAL INCOME SOLUTIONS FUND VGI.UN 10 8.630 8.630 8.630 +0.070 SEVEN GENERATIONS ENERGY LTD. VII 855 16.190 14.830 14.910 +0.130 5N PLUS INC. VNP 7 1.310 1.170 1.300 +0.050 VALENER INC. VNR 5 16.830 16.770 16.820 +0.160 VALEANT PHARMACEUTICALS INTL INC. VRX 90 222.820 214.130 220.160 +1.310 VERESEN INC. VSN 178 11.690 11.110 11.600 +0.600 VULCAN MINERALS INC VUL 10000 0.015 0.015 0.015 -0.020 WHISTLER BLACKCOMB HOLDINGS INC. WB 5 21.670 21.490 21.490 -0.420 WHITECAP RESOURCES INC. WCP 1349 13.800 12.910 13.160 +0.290 WESDOME GOLD MINES LTD. WDO 25 1.000 1.000 1.000 +0.020 WESTERN FOREST PRODUCTS INC. WEF 43 1.950 1.860 1.950 +0.120 WESTERNONE INC. 6.25% CONV SER3 30JUN20 WEQ.DB 10 41.990 41.990 41.990 -0.070 WEST FRASER TIMBER WFT 180 46.620 42.570 46.080 +3.940 WI-LAN INC WIN 11 2.540 2.490 2.540 +0.080 WESTJET AIRLINES LTD. WJA 199 25.110 24.580 24.990 +0.130 WAJAX CORP WJX 24 22.810 22.040 22.770 +1.020 GEORGE WESTON LIMITED WN 44 107.570 106.800 106.800 -0.450 WINPAK LTD WPK 2 40.830 40.800 40.800 -0.530 WESTPORT INNOV WPT 9 4.420 4.080 4.380 +0.640 WESTERN ENERGY SVCS CORP WRG 6 5.770 5.610 5.610 -0.080 WSP GLOBAL INC. WSP 135 47.910 46.220 47.490 +1.660 WESTSHORE TERMINALS INVESTMENT CORP. WTE 36 28.170 27.250 27.760 +0.960 TMX GROUP LIMITED X 3 48.540 48.530 48.530 +0.230 iSHARES CANADIAN UNIVERSE BOND INDEX ETF XBB 10 31.420 31.420 31.420 -0.020 iSHARES CANADIAN CORPORATE BD INDEX ETF XCB 24 21.180 21.180 21.180 -0.110 XTREME DRILLING AND COIL SERVICES CORP. XDC 2 2.040 2.040 2.040 +0.110 iSHARES S&P/TSX CAPPED ENERGY INDEX ETF XEG 610 12.060 11.710 11.920 +0.330 iSHARES S&P/TSX CAPPED FINANCIALS INDEX XFN 29 30.170 30.050 30.070 +0.390 iSHARES S&P/TSX GLOBAL GOLD INDEX ETF XGD 168 8.560 8.370 8.560 +0.060 iSHARES CDN HYBRID CORPORATE BOND INDEX XHB 2 20.050 20.050 20.050 -0.100 iSHARES S&P/TSX 60 INDEX ETF XIU 999 20.470 20.260 20.460 +0.320 iSHARES S&P/TSX CAPPED REIT INDEX ETF XRE 23 15.370 15.260 15.370 -0.050 SIRIUS XM CANADA HOLDINGS INC. SV XSR 24 5.150 4.970 5.090 +0.130 EXCO TECH XTC 2 14.500 14.470 14.470 -0.160 YELLOW PAGES LIMITED Y 9 16.630 16.290 16.500 +0.590 YANGARRA RESOURCES LTD. YGR 195 0.900 0.900 0.900 -0.150 YIELDPLUS INCOME FUND YP.UN 10 6.130 6.130 6.130 +0.480 YAMANA GOLD INC YRI 1228 2.950 2.780 2.910 +0.110 BMO S&P/TSX CAPPED COMPOSITE INDEX ETF ZCN 1147 18.690 18.660 18.660 +0.200 BMO CANADIAN DIVIDEND ETF ZDV 3 15.810 15.810 15.810 +0.230 BMO S&P/TSX EQUAL WEIGHT BANKS INDEX ETF ZEB 223 21.900 21.850 21.880 +0.240 BMO S&P/TSX LADDERED PREF SHARE IND ETF ZPR 7 9.800 9.800 9.800 -0.040 SLEEP COUNTRY CANADA HOLDINGS INC. ZZZ 1 15.000 15.000 15.000 +0.010 Trades: 38,475 Total Volume: 11,878,804 Total Value: $137,115,804 Advanced: 354 Declined: 150 Unchanged: 3,677 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.