Pure Trading Daily Market Summary November 24 2015 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDTL REAL ESTATE TR AAR.UN 92 4.510 4.480 4.500 +0.030 ADVANTAGE OIL & GAS LTD. AAV 197 7.280 7.080 7.240 +0.230 ABSOLUTE SOFTWARE CORP. ABT 8 8.530 8.410 8.440 -0.080 BARRICK GOLD CORPORATION ABX 963 9.930 9.410 9.830 +0.310 AIR CANADA AC 486 10.810 10.430 10.430 -0.440 AMICA MATURE ACC 2 18.330 18.320 18.320 -0.020 ATCO LTD. CL.I NV ACO.X 21 36.370 35.750 35.750 -1.260 AUTOCANADA INC. ACQ 18 27.480 27.300 27.410 +0.070 ALARIS ROYALTY CORP AD 25 24.940 24.640 24.650 -0.060 AGNICO EAGLE MINES LIMITED AEM 71 35.740 35.010 35.480 +0.700 ARGENT ENERGY TRUST AET.UN 10 0.035 0.035 0.035 -0.100 AETERNA ZENTARIS INC. AEZ 60 17.740 10.500 11.000 +4.650 AG GROWTH INTERNATIONAL INC. AFN 12 30.160 29.800 30.140 +0.150 AGF MANAGEMENT LTD. CL.B NV AGF.B 7 5.160 5.090 5.090 -0.070 ALAMOS GOLD INC. A AGI 179 3.910 3.780 3.900 +0.070 AGT FOOD AND INGREDIENTS INC. AGT 5 32.070 31.990 31.990 -0.130 AGRIUM INC AGU 16 130.270 127.850 129.700 +1.250 ATRIUM MORTGAGE INVESTMENT CORPORATION AI 1 11.300 11.300 11.300 -0.150 ALTUS GROUP LIMITED AIF 5 19.870 19.770 19.870 +0.200 AIMIA INC. AIM 20 9.160 8.890 9.080 +0.210 ASANKO GOLD INC. AKG 12 2.060 2.010 2.040 0.000 ALTAGAS LTD. ALA 82 32.030 31.290 31.420 -0.220 ALTAGAS LTD. 5 YR RESET PR SERIES I ALA.PR.I 25 25.010 25.000 25.000 -0.060 ALTIUS MINERALS CORP. ALS 9 11.720 11.630 11.690 -0.090 AFRICA OIL CORP AOI 16 1.970 1.960 1.970 +0.050 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 15 32.800 32.580 32.730 +0.060 ALGONQUIN POWER & UTILITIES CORP. AQN 158 10.410 10.310 10.330 -0.400 AECON GROUP INC ARE 66 15.230 15.000 15.170 +0.170 ARC RESOURCES LTD. ARX 200 18.770 18.270 18.360 +0.070 ALACER GOLD CORP. ASR 48 2.580 2.500 2.560 +0.130 ATS AUTOMATION ATA 22 13.030 12.670 12.770 -0.230 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 69 63.150 61.000 61.200 -0.070 ATHABASCA OIL CORPORATION ATH 288 1.790 1.750 1.750 +0.020 ATLANTIC POWER CORP. ATP 6 2.780 2.780 2.780 +0.040 ATLANTIC POWER CORP. B 5.60% 30JUN17 ATP.DB.B 120 93.110 93.110 93.110 -1.140 AVIGILON CORPORATION AVO 7 13.370 12.630 12.740 -0.510 ARTIS REIT AX.UN 42 13.580 13.360 13.450 +0.090 AMAYA INC. AYA 19 21.870 21.540 21.810 -0.040 BADGER DAYLIGHTING LTD. BAD 19 25.090 24.550 24.570 -0.430 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 64 45.820 45.340 45.450 -0.110 BLACKBERRY LIMITED BB 295 10.600 10.390 10.580 +0.110 BOMBARDIER INC. CL. B SV BBD.B 8672 1.230 1.170 1.200 -0.030 BOMBARDIER 2 PR BBD.PR.B 1 6.000 6.000 6.000 -0.050 COTT CORP BCB 96 13.800 13.400 13.790 +0.140 BCE INC. BCE 1312 57.100 56.340 56.490 -1.510 BCE INC. 1ST PR SERIES AK BCE.PR.K 784 15.030 15.030 15.030 +1.240 BLACK DIAMOND GROUP LIMITED BDI 47 7.550 7.240 7.430 +0.290 BIRD CONSTRUCTION INC. BDT 47 14.000 13.880 13.940 +0.150 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 61 47.120 46.410 46.910 -0.060 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 20 30.520 30.130 30.440 -0.130 BIRCHCLIFF ENERGY LTD. BIR 121 5.760 5.520 5.680 +0.310 BALLARD POWER SYSTEMS INC BLD 1 1.750 1.750 1.750 -0.010 BORALEX INC. BLX 42 13.270 13.140 13.270 -0.230 BANK OF MONTREAL BMO 503 76.970 76.280 76.810 +0.010 BMO 5 YR B PR SERIES 29 BMO.PR.T 310 19.170 19.170 19.170 0.000 BONTERRA ENERGY CORP. BNE 6 22.150 21.800 22.150 +0.630 BANKERS PETROLEUM LTD. BNK 188 1.830 1.760 1.800 +0.070 BONAVISTA ENERGY CORPORATION BNP 134 2.540 2.420 2.450 +0.030 BANK OF NOVA SCOTIA BNS 386 60.600 59.790 60.340 +0.160 BANK OF NOVA SCOTIA PR SERIES 31 BNS.PR.D 1145 19.780 19.780 19.780 -0.420 AIRBOSS AMERICA J BOS 1 18.820 18.820 18.820 -0.250 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 14 30.380 30.190 30.250 -0.410 BROOKFIELD RENEW PWR PR EQTY CL A PR S1 BRF.PR.A 472 16.250 16.250 16.250 -0.390 BRAZIL RESOURCES INC. BRI 15 0.480 0.480 0.480 +0.005 BTB REIT 7.25% SER D 31JUL18 BTB.DB.D 40 100.980 100.980 100.980 +0.950 BAYTEX ENERGY CORP. BTE 268 6.020 5.540 5.910 +0.640 B2GOLD CORP. BTO 440 1.450 1.400 1.430 +0.020 BELLATRIX EXPLORATION LTD BXE 162 2.310 2.210 2.260 +0.100 BOULDER ENERGY LTD. BXO 94 3.620 3.440 3.450 -0.100 CANAMAX ENERGY LTD. CAC 10 0.395 0.395 0.395 0.000 CAE INC CAE 31 15.060 14.870 15.060 -0.130 CANAM GROUP INC. CAM 8 14.730 14.580 14.580 +0.190 CDN APARTMENT UN CAR.UN 39 26.810 26.420 26.690 +0.180 CASCADES INC CAS 264 11.560 11.010 11.480 +0.510 CAZA OIL & GAS INC. CAZ 1050 0.005 0.005 0.005 -0.005 CALLIDUS CAPITAL CORPORATION CBL 1 9.830 9.830 9.830 -0.300 COGECO CABLE INC. SV CCA 12 65.810 65.100 65.810 +0.080 CCL INDUSTRIES INC. CL. B NV CCL.B 32 219.610 214.740 218.800 +4.630 CAMECO CORP CCO 173 16.250 15.990 16.180 +0.190 COM DEV INTL CDV 2 6.080 6.080 6.080 0.000 CENTRAL FUND OF CANADA LTD. CL.A NV CEF.A 6 13.510 13.480 13.490 -0.250 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 63 4.770 4.600 4.740 +0.240 CANACCORD GENUITY GROUP INC. CF 45 4.400 4.280 4.310 -0.090 CANFOR CORP CFP 36 20.180 19.560 19.890 +0.140 CALFRAC WELL SERVICES LTD. CFW 79 2.140 2.020 2.110 +0.080 CANFOR PULP PRODUCTS INC. CFX 1 13.950 13.950 13.950 -0.250 CENTERRA GOLD INC. CG 129 7.480 7.100 7.430 +0.300 CANOPY GROWTH CORPORATION CGC 64 2.460 2.380 2.440 +0.020 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 12 1.970 1.960 1.970 +0.130 COGECO INC. SV CGO 1 54.630 54.630 54.630 -1.070 CINEPLEX INC. CGX 7 50.050 49.600 49.660 -0.780 CHEMTRADE LOGISTICS INCM FD 5.25%30JUN21 CHE.DB.B 10 101.220 101.220 101.220 +0.630 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 6 17.990 17.940 17.940 -0.060 CHOICE PROPERTIES REIT CHP.UN 9 11.700 11.580 11.700 +0.240 CHORUS AVIATION INC. CL B CHR.B 4 5.620 5.600 5.610 -0.020 COLLIERS INTL GRP INC. EX DIST FSV CIG 4 59.970 59.820 59.970 -0.010 CI FINANCIAL CORP. CIX 72 31.350 31.100 31.190 -0.390 CARDINAL ENERGY LTD. CJ 26 11.160 10.870 10.930 +0.130 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 89 9.840 9.540 9.750 -0.080 CANADIAN IMPERIAL BANK OF COMMERCE CM 98 100.590 99.570 99.880 -0.170 COMPUTER MODELLING GROUP LTD CMG 101 10.240 10.000 10.110 -0.120 CANACOL ENERGY LTD CNE 55 3.010 2.930 2.930 0.000 CONTINENTAL GOLD INC. CNL 16 1.630 1.520 1.520 -0.070 CDN NATURAL RES CNQ 64 33.730 33.240 33.250 +0.270 CANADIAN NATIONAL RAILWAY CO. CNR 689 78.670 77.840 78.080 -1.040 CANADIAN OIL SANDS LIMITED COS 321 8.860 8.620 8.860 +0.270 CANADIAN PACIFIC RAILWAY LIMITED CP 45 196.250 194.400 194.770 -1.890 iSHARES S&P/TSX CDN PREF SHARE IND ETF CPD 5 13.060 13.060 13.060 0.000 CRESCENT POINT ENERGY CORP. CPG 542 18.040 17.530 17.940 +0.640 CAPITAL POWER CORPORATION CPX 114 16.730 16.220 16.440 -0.380 CREW ENERGY INC CR 198 4.510 4.200 4.360 +0.250 CRH MEDICAL CORPORATION CRH 62 3.650 3.460 3.490 -0.220 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 31 13.040 12.950 13.010 +0.030 CAPSTONE INFRASTRUCTURE CORP. CSE 11 3.530 3.330 3.530 +0.480 CHARTWELL RETIREMENT RESIDENCES CSH.UN 32 13.100 13.010 13.090 -0.050 CONSTELLATION SOFTWARE INC. CSU 11 560.200 551.000 560.200 -0.910 CANADIAN TIRE CORPORATION CL. A NV CTC.A 36 124.260 123.130 124.010 -0.180 CANADIAN UTILITIES LTD. CL.A NV CU 62 33.320 32.400 32.400 -1.350 COMINAR R E UN CUF.UN 60 15.180 15.060 15.150 +0.090 CANEXUS CORPORATION CUS 75 1.290 1.250 1.290 +0.010 CANEXUS CORP. 5.75% 31DEC15 CUS.DB.A 760 100.000 100.000 100.000 0.000 CENOVUS ENERGY INC. CVE 175 20.760 20.130 20.300 +0.320 CERVUS EQUIPMENT CORP. 6% 31JUL17 CVL.DB 160 100.440 100.440 100.440 -0.550 CDN WESTERN BANK CWB 10 25.920 25.830 25.830 -0.260 CANWEL BUILDING MATERIALS GROUP LTD. CWX 5 4.700 4.700 4.700 +0.060 CALIBRE MINING CORP CXB 100 0.065 0.065 0.065 -0.005 CONCORDIA HEALTHCARE CORP. CXR 21 50.310 48.260 50.210 +0.840 DREAM OFFICE REIT D.UN 48 18.410 18.160 18.400 +0.350 DUNDEE CORP. CL.A SV DC.A 3 6.620 6.550 6.570 -0.160 DOMINION DIAMOND CORPORATION DDC 25 11.290 11.160 11.170 -0.050 DELPHI ENERGY CORP. DEE 5 0.770 0.770 0.770 0.000 DIVIDEND 15 SPLIT CORP II CL A DF 5 7.970 7.920 7.940 +0.080 DIVIDEND 15 SPLIT CORP DFN 5 10.820 10.810 10.810 -0.030 DETOUR GOLD CORP. DGC 58 13.290 12.800 13.280 +0.490 DIVIDEND GROWTH SPLIT CORP. PREF DGS.PR.A 2 10.200 10.200 10.200 +0.010 DH CORPORATION DH 33 33.920 33.100 33.250 -0.990 DH CORPORATION 5% 30SEP20 DH.DB.A 50 103.580 103.580 103.580 +0.270 DHX MEDIA LTD. COMMON VOTING DHX.B 17 8.890 8.640 8.680 -0.170 DOREL INDUSTRIES INC. CL.B SV DII.B 7 30.290 29.850 30.290 +0.420 DREAM INDUSTRIAL REIT DIR.UN 6 8.050 7.930 7.940 -0.040 DIVERSIFIED ROYALTY CORP. DIV 29 2.500 2.470 2.470 -0.010 DAJIN RESOURCES CORP DJI 25 0.105 0.105 0.105 -0.005 DENISON MINES CORP DML 5 0.485 0.485 0.485 -0.010 DOLLARAMA INC. DOL 112 90.500 88.980 89.210 -1.660 BRP INC. DOO 10 22.460 22.280 22.350 -0.460 DUNDEE PRECIOUS METALS INC. DPM 52 1.430 1.280 1.400 +0.020 MEDICAL FACILITIES CORP. DR 15 15.140 15.020 15.050 -0.040 DREAM GLOBAL REIT DRG.UN 5 8.320 8.310 8.320 -0.110 DREAM UNLIMITED CORP. DRM 3 7.470 7.470 7.470 +0.060 DIRTT ENVIRONMENTAL SOLUTIONS LTD. DRT 24 7.410 7.140 7.360 +0.060 DESCARTES SYS DSG 27 26.060 25.510 25.510 -0.830 FIRST ASSET HAMILTON CAPITAL EUR BK FD EB.UN 10 8.630 8.630 8.630 -0.190 ENCANA CORP. ECA 364 11.420 11.110 11.370 +0.690 ENERCARE INC. ECI 15 16.200 16.110 16.110 -0.080 EDGE RESOURCES INC. EDE 100 0.035 0.035 0.035 +0.015 ENDEAVOUR SILVER CORP. EDR 2 1.960 1.950 1.950 +0.100 ELEMENT FINANCIAL CORPORATION EFN 54 17.550 17.330 17.510 +0.100 ELEMENT FIN CORP 4.25% 30JUN20 EFN.DB.A 600 106.000 106.000 106.000 0.000 ENERGY FUELS INC. EFR 10 2.590 2.590 2.590 -1.610 ENERFLEX LTD. EFX 42 14.050 13.990 13.990 0.000 EAGLE ENERGY TRUST EGL.UN 6 1.460 1.460 1.460 -0.220 EXCHANGE INCOME CORPORATION EIF 31 28.070 27.040 27.760 +0.760 EXCHANGE INCOME CORP. 7 YR 5.5% 30SEP19 EIF.DB.E 90 95.820 94.720 95.820 +2.000 EXCHANGE INCOME CORP 7 YR 5.35% 31MAR20 EIF.DB.F 110 93.170 93.080 93.170 +0.300 EXCHANGE INCOME CORP 6% 31MAR21 EIF.DB.G 10 100.300 100.300 100.300 +1.270 ELDORADO GOLD ELD 406 4.190 4.050 4.090 +0.050 EMERA INCORPORATED EMA 72 42.770 42.540 42.560 -0.330 EMERA INC. PR SERIES F EMA.PR.F 1 20.010 20.010 20.010 -4.470 EMPIRE COMPANY LTD. CL.A NV EMP.A 82 26.930 26.550 26.710 -0.160 ENBRIDGE INC ENB 174 49.110 48.440 48.700 +0.240 ENBRIDGE INC. PR. SERIES 3 ENB.PR.Y 942 16.410 16.410 16.410 +0.020 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 77 30.390 29.700 29.770 -0.490 EQUITABLE GROUP INC. EQB 3 55.250 55.250 55.250 0.000 EQUAL ENERGY LTD. 6.75% 31MAR16 EQU.DB.B 150 101.330 101.330 101.330 0.000 ENERPLUS CORPORATION ERF 221 7.030 6.680 6.960 +0.380 ENSIGN ENERGY SERVICES INC. ESI 39 7.240 6.910 7.240 +0.460 ENGHOUSE SYSTEMS LTD. ESL 1 64.740 64.740 64.740 -0.690 ESPIAL GROUP INC. ESP 18 2.420 2.330 2.330 -0.180 EVERTZ TECHNOLOGIES LIMITED ET 3 16.340 16.230 16.340 +0.060 EXTENDICARE INC. EXE 34 9.650 9.540 9.600 -0.020 EXCELLON RESOURCES INC EXN 20 0.295 0.295 0.295 +0.015 FIRST CAPITAL REALTY INC. FCR 18 19.460 19.350 19.460 +0.140 FIRST CAPITAL REALTY INC. 4.45% 28FEB20 FCR.DB.J 430 100.090 100.090 100.090 -0.060 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 21 687.180 674.660 677.810 -10.140 FAIRFAX FINANCIAL HLDG 5 YR PR SER G FFH.PR.G 3 16.000 16.000 16.000 -0.750 FIRST QUANTUM J FM 965 4.970 4.650 4.890 +0.360 FRANCO-NEVADA CORPORATION FNV 8 63.990 63.760 63.970 +1.070 FIRST MAJESTIC SILVER CORP FR 54 4.360 4.160 4.360 +0.310 CANYON SERVICES GROUP INC. FRC 14 4.080 4.030 4.060 +0.060 FREEHOLD ROYALTIES LTD. FRU 21 11.880 11.640 11.870 +0.180 FIRST TRUST SENIOR LOAN ETF CAD HDGE FSL 33 19.300 19.300 19.300 -0.910 FIRSTSERVICE CORPORATION SV FSV 27 53.500 52.200 52.990 -0.010 FIERA CAPITAL CORPORATION FSZ 1 11.430 11.430 11.430 -0.070 FINANCIAL 15 SPLIT CORP FTN 6 9.980 9.950 9.980 -0.050 FORTIS INC FTS 332 37.550 36.810 36.840 -0.920 FORTIS INC. 5YR PR. SER. G FTS.PR.G 654 18.370 18.370 18.370 +0.130 FINNING INTL FTT 150 19.670 19.300 19.610 +0.030 FORTUNA SILVER MINES INC FVI 47 3.300 3.230 3.240 +0.040 GOLDCORP INC G 121 15.950 15.590 15.770 +0.180 GABRIEL RES J GBU 30 0.180 0.180 0.180 -0.015 GREAT CANADIAN GAMING CORP GC 18 16.470 16.320 16.380 -0.120 GDI INTEGRATED FACILITY SERVICES INC. GDI 5 13.920 13.920 13.920 -0.130 GIBSON ENERGY INC. GEI 58 17.100 16.320 17.010 +0.780 GAMEHOST INC. GH 2 9.650 9.620 9.650 -2.300 CGI GROUP INC. CL.A SV GIB.A 139 57.190 56.700 57.170 -0.130 GILDAN ACTIVEWEAR INC. GIL 56 41.180 40.390 41.160 +0.500 GMP CAPITAL INC. GMP 28 4.000 3.990 4.000 0.000 GREAT PANTHER SILVER LIMITED GPR 15 0.630 0.630 0.630 +0.020 GRANITE REIT GRT.UN 15 41.310 40.140 41.310 +1.620 GLUSKIN SHEFF + ASSOCIATES INC. GS 3 21.740 21.710 21.710 -0.540 GRAN TIERRA ENERGY INC GTE 86 3.340 3.120 3.340 +0.260 KNIGHT THERAPEUTICS INC. GUD 162 7.580 7.500 7.500 -0.170 GUYANA GOLDFIELDS INC GUY 56 2.580 2.500 2.550 +0.020 GREAT-WEST LIFECO INC GWO 56 35.750 35.450 35.600 -0.120 GRANITE OIL CORP. GXO 12 8.500 8.310 8.440 +0.120 HYDRO ONE LIMITED H 40 22.810 22.700 22.780 -0.210 HUDSON S BAY COMPANY HBC 59 21.130 20.820 21.020 +0.260 HIGHBANK RESOURCES LTD HBK 20 0.055 0.055 0.055 -0.125 HUDBAY MINERALS INC. HBM 166 5.730 5.600 5.720 +0.190 HOME CAPITAL GROUP INC. HCG 25 33.570 33.210 33.330 -0.110 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 100 9.680 9.450 9.620 +0.220 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 41 14.020 13.380 13.380 -0.770 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 280 3.120 3.050 3.120 +0.150 HOLLOWAY LDG CORP 6.25% B 28FEB20 HLC.DB 20 85.190 85.000 85.000 -2.210 HIGH LINER HLF 6 15.100 14.750 15.100 -0.270 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 33 19.670 19.110 19.160 +0.350 HORIZON NORTH LOGISTICS HNL 108 2.410 2.320 2.340 +0.020 HORIZONS BETAPRO NYMEX NAT GAS BULL PLUS HNU 76 1.590 1.510 1.580 -0.020 HNZ GROUP INC. A HNZ.A 1 11.000 11.000 11.000 0.000 AMERICAN HOTEL INCOME PROPERTIES REIT LP HOT.UN 6 10.550 10.440 10.440 +0.030 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 3666 3.800 3.690 3.720 +0.160 HORIZONS BETAP NASDAQ-100R BULL PLUS ETF HQU 8 31.700 31.550 31.550 -0.250 H&R REIT 4.50% SERIES E 31DEC16 HR.DB.E 20 100.710 100.620 100.620 0.000 H & R REAL EST UN HR.UN 172 21.520 21.050 21.500 +0.440 HUSKY ENERGY INC. HSE 219 18.700 18.430 18.630 +0.270 HORIZONS BPRO S&P 500 VIX SHT BULL ETF HVU 94 33.540 32.320 33.140 +0.640 HIGH ARCTIC ENERGY SERVICES HWO 36 3.790 3.720 3.740 -0.030 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 59 5.230 5.200 5.220 -0.010 HORIZONS S&P/TSX 60 INDEX ETF HXT 12 25.900 25.800 25.800 -0.130 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 167 24.130 23.810 23.950 +0.090 HORIZONS BETAPRO CMX SILVER BULL PL ETF HZU 100 2.830 2.830 2.830 -0.740 ITHACA ENERGY INC IAE 20 0.800 0.800 0.800 -0.010 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 21 42.860 42.460 42.600 +0.040 INTACT FINANCIAL CORPORATION IFC 49 88.750 87.730 88.010 -0.900 INTACT FINANCIAL CORP. RESET CL A SER 3 IFC.PR.C 3 20.310 20.310 20.310 +0.160 INTERFOR CORPORATION IFP 61 13.180 12.810 13.020 -0.100 IGM FINANCIAL INC. IGM 13 38.060 37.950 38.040 -0.400 INDEPENDENCE GOLD CORP. IGO 30 0.060 0.060 0.060 -0.120 IMPERIAL METALS CORP. III 1 6.920 6.920 6.920 +0.040 INTERRENT REIT IIP.UN 10 6.690 6.660 6.660 +0.010 IAMGOLD CORP IMG 152 2.050 2.010 2.020 +0.080 IMPERIAL OIL IMO 90 43.770 42.650 43.370 +0.990 INNERGEX RENEWABLE ENERGY INC. INE 19 10.880 10.740 10.740 -0.140 INNVEST REIT TRUST UNIT INN.UN 52 5.600 5.550 5.590 +0.020 INTER PIPELINE LTD. IPL 92 23.580 23.240 23.310 +0.130 IMVESCOR RESTAURANT GROUP INC. IRG 3 2.350 2.300 2.300 -0.070 THE INTERTAIN GROUP LIMITED IT 24 14.370 13.980 14.200 0.000 INTERTAPE POLYMER ITP 18 18.740 18.190 18.450 +0.300 IVANHOE MINES LTD. IVN 15 0.660 0.660 0.660 0.000 JAGUAR MINING INC. JAG 5 0.190 0.190 0.190 +0.060 JUST ENERGY GROUP INC. JE 50 9.180 8.960 9.060 -0.090 KINROSS GOLD CORP K 10507 2.580 2.400 2.580 +0.250 KLONDEX MINES LTD. KDX 4 2.900 2.770 2.770 +0.010 KELT EXPLORATION LTD. KEL 49 4.830 4.570 4.690 +0.240 KEYERA CORP. KEY 24 38.830 38.450 38.500 +0.040 KIRKLAND LAKE GOLD INC. KGI 45 4.810 4.760 4.780 +0.070 KILLAM PROPERTIES INC. KMP 6 10.720 10.620 10.710 +0.110 CRIUS ENERGY TRUST KWH.UN 1 8.820 8.820 8.820 -0.190 KINAXIS INC. KXS 3 45.500 44.790 45.140 +0.270 LOBLAW COMPANIES LIMITED L 62 69.990 69.230 69.610 +0.400 LAURENTIAN BANK LB 14 54.490 54.270 54.340 +0.070 LIFE & BANC SPLIT CORP PR A LBS.PR.A 96 10.020 10.010 10.020 -0.010 LABRADOR IRON ORE ROYALTY CORPORATION LIF 25 13.980 13.810 13.810 -0.100 LIQUOR STORES N.A. LTD. LIQ 42 9.180 8.930 8.970 -0.170 INSPIRA FINANCIAL INC. LND 75 0.110 0.110 0.110 -0.010 LINAMAR CORP LNR 66 75.780 72.300 75.170 +2.680 LAKE SHORE GOLD CORP. LSG 159 1.030 1.010 1.020 +0.020 LUCARA DIAMOND CORP LUC 130 2.180 2.060 2.080 -0.050 LUNDIN MINING CORP. LUN 864 3.720 3.640 3.660 +0.090 LEUCROTTA EXPLORATION INC. LXE 20 1.000 0.980 1.000 +0.030 MAG SILVER CORP. MAG 10 9.260 9.120 9.150 +0.040 MAGELLAN AEROSPACE CORP. MAL 1 16.490 16.490 16.490 -0.140 MANITOBA TELECOM MBT 199 30.460 29.930 30.210 +0.070 MACDONALD DETTWILER MDA 22 83.190 82.090 82.700 -1.000 MAJOR DRILLING GRP MDI 2 4.700 4.700 4.700 +0.050 MEG ENERGY CORP. MEG 793 11.460 10.760 11.100 +0.360 MAINSTREET EQ J MEQ 1 29.200 29.200 29.200 -0.750 MANULIFE FIN MFC 1395 21.920 21.530 21.780 +0.110 MAPLE LEAF FOODS MFI 13 21.250 20.870 21.230 +0.190 MAGNA INTERNATIONAL INC. COMMON MG 152 59.860 58.530 59.320 +0.260 GENWORTH MI CANADA INC. MIC 15 29.760 29.310 29.670 -0.290 MITEL NETWORKS CORPORATION MNW 13 11.430 11.340 11.420 -0.030 MARATHON GOLD CORPORATION MOZ 25 0.145 0.145 0.145 -0.075 MOUNTAIN PROV J MPV 5 3.710 3.610 3.700 +0.030 MARTINREA INTERNATIONAL INC. MRE 5 10.760 10.650 10.650 -0.060 MORGUARD NORTH AM REIT 4.65% 30MAR18 MRG.DB 10 101.580 101.580 101.580 -0.410 MORGUARD N.A. RESIDENTIAL REIT MRG.UN 15 10.820 10.750 10.820 +0.070 MORGUARD REIT 4.85% 31OCT17 MRT.DB.A 10 101.710 101.710 101.710 +0.100 METRO INC. MRU 71 38.530 38.000 38.360 +0.290 MORNEAU SHEPELL INC. MSI 5 15.230 15.130 15.230 -0.060 MERUS LABS INTERNATIONAL INC. MSL 8 1.830 1.830 1.830 -0.040 MILESTONE APARTMENTS REIT MST.UN 12 15.950 15.660 15.680 -0.280 METTRUM HEALTH CORP. MT 19 1.920 1.920 1.920 0.000 MULLEN GROUP LTD. MTL 46 16.680 16.290 16.350 +0.010 MCEWEN MINING INC. MUX 9 1.150 1.150 1.150 +0.020 METHANEX CORP MX 31 51.820 50.580 51.560 +1.540 NATIONAL BANK OF CANADA NA 1019 42.900 42.430 42.700 +0.120 NEWALTA CORPORATION NAL 39 5.490 5.330 5.370 0.000 NORBORD INC. NBD 21 28.320 27.930 27.960 +0.130 NORTHERN BLIZZARD RES. INC. NBZ 28 4.680 4.600 4.680 +0.190 NEW FLYER INDUSTIRES INC. NFI 28 26.120 25.700 25.770 -0.340 NOVAGOLD RES INC. NG 15 4.890 4.760 4.830 +0.050 NORTHERN GRAPHITE CORPORATION NGC 30 0.180 0.180 0.180 0.000 NEW GOLD INC. NGD 384 2.940 2.810 2.900 +0.130 NORTHERN GOLD MINING INC NGM 30 0.010 0.010 0.010 0.000 NGEX RESOURCES INC. NGQ 70 0.770 0.770 0.770 +0.270 NOBILIS HEALTH CORP. NHC 15 3.390 3.200 3.320 +0.050 NORANDA INCOME FUND NIF.UN 38 2.300 2.250 2.300 -0.010 NORTHLAND POWER INC. NPI 33 18.260 17.930 17.930 -0.490 NEVSUN RES J NSU 7 3.680 3.600 3.680 +0.050 NUVISTA ENERGY LTD. NVA 53 4.230 4.150 4.170 +0.100 NORTHVIEW APARTMENT REIT UNIT NVU.UN 11 18.290 18.090 18.250 +0.090 THE NORTH WEST COMPANY INC. NWC 4 27.520 27.270 27.270 -0.480 NORTHWEST HEALTHCARE 5.5% 31OCT20 NWH.DB.D 260 99.370 99.370 99.370 0.000 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 12 8.800 8.670 8.790 -0.010 NEXGEN ENERGY LTD. NXE 10 0.640 0.640 0.640 0.000 NYX GAMING GROUP LIMITED NYX 3 2.490 2.490 2.490 -0.550 ONEX CORPORATION SV OCX 16 81.670 80.770 81.100 -1.540 OCEANAGOLD CORP. OGC 210 2.470 2.330 2.430 +0.140 ONEREIT 5.45% 30JUN18 ONR.DB.B 110 97.900 97.900 97.900 +1.910 ONEREIT TRUST UNITS ONR.UN 3 3.290 3.290 3.290 +0.020 OSISKO GOLD ROYALTIES LTD. OR 15 14.400 14.120 14.300 +0.310 OPEN TEXT CORP OTC 20 63.720 63.210 63.650 -0.110 PRIMERO MINING CORP. P 80 2.920 2.700 2.910 +0.160 PRIMERO MINING CORP. 6.5% 31MAR16 P.DB.U 100 100.010 100.010 100.010 +0.010 PAN AMERICAN J PAA 50 9.300 9.060 9.260 +0.200 PARTNERS REIT 8.0% 31MAR16 PAR.DB 490 100.450 99.990 100.450 +0.460 PREMIUM BRANDS HOLDINGS CORP PBH 5 38.460 38.030 38.030 -0.340 PRECISION DRILLING CORPORATION PD 191 5.890 5.660 5.880 +0.540 PETROLIA INC. PEA 30 0.340 0.340 0.340 -0.200 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 56 27.170 26.800 26.840 +0.190 PREMIER GOLD MINES LTD. PG 8 2.400 2.320 2.400 +0.110 PENGROWTH ENERGY CORPORATION PGF 74 1.130 1.120 1.120 0.000 PIMCO GLOBAL INCOME OPPORTUNITIES FUND PGI.UN 1 8.180 8.180 8.180 +0.030 PHX ENERGY SERVICES CORP. PHX 1 2.320 2.320 2.320 -0.150 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 63 20.710 20.460 20.520 -0.220 PARKLAND FUEL CORPORATION PKI 11 22.590 22.400 22.490 +0.190 PROMETIC LIFE SCIENCES INC. PLI 140 2.950 2.820 2.950 +0.070 PLAZA RETAIL REIT PLZ.UN 120 PINECLIFF ENERGY INC. PNE 47 1.080 1.080 1.080 0.000 POTASH CORPORATION OF SASKATCHEWAN INC POT 306 26.750 26.080 26.530 +0.180 PARAMOUNT RESOURCES LTD. POU 620 8.890 8.340 8.870 +0.750 POWER CORPORATION OF CANADA SV POW 99 31.260 31.030 31.180 +0.150 PEMBINA PIPELINE CORPORATION PPL 51 31.620 31.210 31.240 -0.160 PEMBINA PIPELINE CORP A PR SERIES 5 PPL.PR.E 260 20.680 20.680 20.680 -0.270 PAINTED PONY PETROLEUM LTD. PPY 108 4.830 4.600 4.710 +0.070 PACIFIC EXPLORATION & PROD CORP. PRE 102 1.940 1.740 1.930 +0.170 POTASH RIDGE CORPORATION PRK 680 0.035 0.035 0.035 -0.005 PERFORMANCE SPORTS GROUP LTD PSG 5 15.350 15.260 15.340 -0.130 PASON SYSTEMS INC. PSI 3 20.150 20.070 20.070 -0.130 PRAIRIESKY ROYALTY LTD. PSK 172 26.250 25.680 25.860 +0.100 PUMA EXPLORATION INC. PUM 20 0.045 0.045 0.045 0.000 PURE TECHNOLOGIES LTD. PUR 14 4.890 4.750 4.870 +0.190 PRETIUM RESOURCES INC. PVG 17 7.520 7.150 7.440 +0.190 POWER FINANCIAL CORP. PWF 43 33.760 33.530 33.570 -0.490 PENN WEST PETROLEUM LTD. PWT 102 1.480 1.430 1.470 +0.100 PAREX RESOURCES INC. PXT 87 10.900 10.700 10.740 +0.150 BLACKPEARL RESOURCES INC. PXX 15 0.740 0.740 0.740 +0.020 QUEBECOR INC. CL.B SV QBR.B 27 33.310 32.820 33.030 +0.200 RESTAURANT BRANDS INTL INC. QSR 104 48.150 47.350 47.930 -0.500 STINGRAY DIGITAL GROUP INC. S.V. RAY.A 2 7.000 7.000 7.000 -0.600 RITCHIE BROS AUCTIONEERS INC. RBA 17 35.930 35.360 35.930 -0.040 RICHELIEU HARDWARE RCH 1 71.060 71.060 71.060 -0.790 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 37 51.720 51.290 51.440 -0.470 ROCK ENERGY INC. RE 5 1.520 1.500 1.520 +0.070 CDN REAL ESTATE UN REF.UN 12 42.410 42.200 42.390 +0.120 RIOCAN REAL EST UN REI.UN 207 25.460 24.980 25.430 +0.360 REITMANS CANADA LTD. CL.A NV RET.A 3 4.450 4.410 4.410 +0.120 ROYAL GOLD J RGL 1 47.740 47.740 47.740 -0.080 RIDGEWOOD CDN INV GR BD FD RIB.UN 1 13.100 13.100 13.100 +0.140 RICHMONT MINES RIC 26 3.990 3.940 3.950 +0.010 REDKNEE SOLUTIONS INC. RKN 2 3.350 3.350 3.350 +0.040 ROCKY MOUNTAIN DEALERSHIPS INC. RME 2 6.590 6.550 6.590 0.000 RMP ENERGY INC. RMP 42 1.720 1.620 1.690 +0.130 TRANSALTA RENEWABLES INC. RNW 252 10.040 9.900 9.920 -0.390 RENAISSANCE OIL CORP. ROE 15 0.260 0.235 0.235 -0.025 RONA INC. RON 19 12.960 12.770 12.950 +0.200 RAGING RIVER EXPLORATION INC. RRX 26 8.740 8.670 8.690 +0.160 PURE MULTI-FAMILY REIT LP USD RUF.U 41 5.700 5.670 5.700 +0.350 PURE MULTI-FAMILY REIT LP RUF.UN 4 7.650 7.600 7.650 +0.230 RUSSEL METALS RUS 76 18.740 18.430 18.470 -0.140 ROYAL BANK OF CANADA RY 344 75.660 74.960 75.270 -0.220 SAPUTO INC. SAP 98 32.780 32.220 32.680 +0.200 ST. ANDREW GOLDFIELDS LTD. SAS 15 0.415 0.415 0.415 0.000 SABINA GOLD & SILVER CORP. SBB 10 0.620 0.600 0.620 +0.020 SHAWCOR LTD SCL 53 29.530 29.140 29.220 +0.380 SPROTT RESOURCE CORP SCP 50 0.530 0.490 0.530 -0.010 SCANDIUM INTERNATIONAL MINING CORP. SCY 20 0.170 0.170 0.170 +0.010 SEABRIDGE GOLD INC. SEA 4 10.840 10.770 10.840 +0.320 SECURE ENERGY SERVICES INC. SES 199 7.940 7.690 7.840 +0.320 SURGE ENERGY INC. SGY 846 2.750 2.680 2.740 +0.120 SHOPIFY INC. SH 2 37.100 37.100 37.100 -1.880 SIENNA SENIOR LIVING INC. SIA 12 17.170 16.800 16.800 -0.360 SPROTT INC SII 24 2.180 2.130 2.180 -0.040 STELLA JONES INC SJ 6 51.170 50.640 50.640 -0.630 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 93 27.520 27.220 27.380 -0.200 SUN LIFE FINANCIAL INC. SLF 56 43.900 43.400 43.770 -0.020 SUN LIFE FINANCIAL INC PR. SERIES 1 SLF.PR.A 615 21.710 21.710 21.710 -0.290 SILVER WHEATON CORP. SLW 286 17.120 16.670 16.890 +0.240 SEMAFO J SMF 111 3.200 3.140 3.170 +0.100 SNC-LAVALIN SV SNC 81 42.110 41.570 42.060 +0.250 SLATE OFFICE REIT SOT.UN 1 7.390 7.390 7.390 +0.070 SUNOPTA INC. SOY 2 9.270 9.180 9.270 +0.020 SUPERIOR PLUS CORP. SPB 154 10.320 10.110 10.230 -0.130 SUPERIOR PLUS CORP. 7.5% 31OCT16 SPB.DB.G 600 100.260 100.260 100.260 0.000 SPARTAN ENERGY CORP. SPE 86 2.580 2.510 2.570 +0.050 SMART REIT SRU.UN 30 32.280 32.120 32.250 +0.020 SANDSTORM GOLD LTD. SSL 10 3.650 3.560 3.560 +0.030 SILVER STANDARD RES INC. SSO 60 7.030 6.780 6.980 +0.250 STUDENT TRANSPORTATION INC. COMMON STB 9 5.480 5.440 5.440 -0.050 STANTEC INC STN 10 33.750 33.440 33.750 +0.350 SUNCOR ENERGY INC. SU 431 37.280 36.850 37.000 +0.350 SANDVINE CORPORATION SVC 55 2.730 2.700 2.730 +0.020 SAVANNA ENERGY SERVICES CORP SVY 5 1.290 1.280 1.290 +0.060 SIERRA WIRELESS SW 19 23.860 22.150 23.560 +1.310 TELUS CORPORATION T 222 41.780 41.210 41.360 +0.010 TRANSALTA CORPORATION TA 539 6.170 5.550 5.600 -0.380 TRANSALTA CORPORATION PR SER A TA.PR.D 2 10.150 10.150 10.150 -0.080 TRANSALTA CORPORATION FIRST PR TA.PR.F 443 10.900 10.900 10.900 +0.700 TAG OIL LTD TAO 5 0.640 0.640 0.640 -0.050 TECK RESOURCES LTD. CL.B SV TCK.B 684 5.740 5.540 5.620 +0.090 TRANSCONTINENTAL INC. CL A SV TCL.A 75 21.350 20.870 21.300 +0.360 TRICON CAPITAL GROUP INC. TCN 41 9.830 9.690 9.720 +0.020 TORONTO-DOMINION BANK TD 364 54.800 54.250 54.490 0.000 TD BANK 5 YR RESET PR SER 3 TD.PF.B 626 19.070 19.070 19.070 -0.910 TRINIDAD DRILLING LTD. TDG 95 2.150 2.050 2.130 +0.100 TRILOGY ENERGY CORP. TET 217 4.720 4.400 4.650 +0.470 TRANSFORCE INC. TFI 12 25.190 25.100 25.190 0.000 TRANSGLOBE J TGL 8 2.770 2.730 2.770 +0.070 TAHOE RESOURCES INC. THO 53 11.870 11.400 11.810 +0.560 TOROMONT IND TIH 41 31.550 31.290 31.380 -0.390 TEMBEC INC. TMB 10 0.990 0.990 0.990 -0.100 TORC OIL & GAS LTD. TOG 78 6.820 6.600 6.770 +0.220 TSO3 INC TOS 10 1.510 1.470 1.510 -0.070 TOTAL ENERGY SERVICES INC. TOT 11 14.010 13.850 13.920 +0.230 TOURMALINE OIL CORP. TOU 93 26.000 25.440 25.680 +0.420 SPIN MASTER CORP. TOY 1 25.390 25.390 25.390 +0.560 TEMPLE HOTELS INC. 8% 31DEC16 TPH.DB.C 20 93.750 93.360 93.360 -0.650 TEMPLE HOTELS INC. 7.75% 30JUN17 TPH.DB.D 30 83.500 82.670 82.670 -1.840 TEMPLE HOTELS INC. 7.25% 30SEP17 TPH.DB.E 10 80.000 80.000 80.000 +0.590 TEMPLE HOTELS INC. SER F 7% 31MAR18 TPH.DB.F 30 76.240 76.130 76.130 -0.620 MOLSON COORS CANADA INC. CL.B NV TPX.B 1 122.000 122.000 122.000 +14.660 THOMSON REUTERS CORP. TRI 182 53.050 52.510 52.950 +0.130 TRANSCANADA CORPORATION TRP 191 43.650 43.150 43.340 +0.380 TRANSCANADA CORP 1ST PR SER 7 TRP.PR.D 708 18.660 18.660 18.660 -0.390 TURQUOISE HILL RESOURCES LTD. TRQ 80 3.530 3.480 3.490 -0.030 TORSTAR CORP. CL. B NV TS.B 5 3.060 3.020 3.020 -0.140 TELESTA THERAPEUTICS INC. TST 400 0.240 0.230 0.235 -0.005 TITANIUM TRANSPORTATION GROUP INC. TTR 1 2.600 2.600 2.600 0.000 TREVALI MINING CORPORATION TV 100 0.330 0.305 0.330 +0.040 TAMARACK VALLEY ENERGY LTD. TVE 95 2.790 2.710 2.780 +0.090 TOREX GOLD RESOURCES INC. TXG 168 1.240 1.190 1.220 +0.010 TREZ CAPITAL MORTGAGE INV. CORP. TZZ 4 7.800 7.800 7.800 +0.350 URANIUM PARTICIPATION CORP. U 15 5.190 5.160 5.190 0.000 URAGOLD BAY RESOURCES INC. UBR 110 0.025 0.025 0.025 -0.010 DOMTAR CORPORATION UFS 8 55.090 54.800 55.090 +0.190 UNI SELECT INC UNS 6 62.700 62.000 62.190 -0.590 URTHECAST CORP. UR 5 1.680 1.680 1.680 -0.020 VANGUARD FTSE EMERGING MKTS ALL CAPS IND VEE 6 28.000 28.000 28.000 +0.120 VANGUARD FTSE DEV EX INDEX ETF CAD HDGD VEF 8 36.380 36.220 36.380 -0.230 VERMILION ENERGY INC. VET 23 40.250 39.240 39.480 +0.060 SEVEN GENERATIONS ENERGY LTD. VII 480 15.450 14.760 15.180 +0.420 5N PLUS INC. 5.75% 30JUN19 VNP.DB 10 69.800 69.800 69.800 -2.030 VALENER INC. VNR 1 16.700 16.700 16.700 -0.250 VALEANT PHARMACEUTICALS INTL INC. VRX 22 118.220 113.880 117.240 +0.550 VERESEN INC. VSN 1164 10.570 10.230 10.570 +0.260 WHITECAP RESOURCES INC. WCP 240 11.980 11.660 11.870 +0.380 WESDOME GOLD MINES LTD. WDO 11 1.120 1.120 1.120 -0.010 WESTERN FOREST PRODUCTS INC. WEF 281 2.180 2.140 2.150 -0.040 WEST FRASER TIMBER WFT 120 52.780 51.170 52.600 +0.770 WI-LAN INC WIN 7 1.500 1.470 1.470 -0.040 WPT INDUSTRIAL REIT USD WIR.U 6 12.000 12.000 12.000 0.000 WESTJET AIRLINES LTD. WJA 12 22.050 21.570 21.620 -0.340 WAJAX CORP WJX 7 16.490 16.210 16.240 -0.210 WESTERN LITHIUM USA CORP. WLC 95 0.305 0.300 0.300 -0.035 GEORGE WESTON LIMITED WN 48 111.080 108.350 110.100 +1.440 WINPAK LTD WPK 12 44.300 43.880 43.890 -0.350 WESTERN ENERGY SVCS CORP WRG 7 3.720 3.650 3.680 +0.200 WSP GLOBAL INC. WSP 46 45.850 45.190 45.850 +0.680 WESTSHORE TERMINALS INVESTMENT CORP. WTE 65 19.380 18.460 19.000 -0.650 TMX GROUP LIMITED X 6 46.590 46.560 46.580 -0.020 iSHARES CANADIAN UNIVERSE BOND INDEX ETF XBB 4 31.260 31.260 31.260 +0.130 iSHARES S&P/TSX SMALL CAP INDEX ETF XCS 10 12.570 12.510 12.510 -0.090 XTREME DRILLING AND COIL SERVICES CORP. XDC 3 1.970 1.950 1.970 +0.060 iSHARES CANADIAN SELECT DIVIDEND INDEX E XDV 4 21.920 21.920 21.920 -0.200 iSHARES S&P/TSX CAPPED ENERGY INDEX ETF XEG 266 11.500 11.340 11.420 +0.220 iSHARES S&P/TSX CAPPED FINANCIALS INDEX XFN 81 30.430 30.400 30.430 -0.240 iSHARES S&P/TSX GLOBAL GOLD INDEX ETF XGD 308 7.840 7.680 7.830 +0.180 iSHARES GLOBAL HEALTHCARE INDEX ETF CAD XHC 2 41.280 41.250 41.280 -1.390 iSHARES CORE S&P/TSX CAPPED COMP IND ETF XIC 1 21.310 21.310 21.310 -0.090 iSHARES S&P/TSX 60 INDEX ETF XIU 194 19.950 19.810 19.870 +0.020 iSHARES NASDAQ 100 INDEX ETF CAD HDGD XQQ 10 38.590 38.590 38.590 +8.480 iSHARES S&P/TSX CAPPED REIT INDEX ETF XRE 79 15.040 14.850 15.040 0.000 SIRIUS XM CANADA HOLDINGS INC. SV XSR 11 3.980 3.920 3.980 -0.020 EXCO TECH XTC 5 14.530 14.350 14.530 +0.200 YAMANA GOLD INC YRI 1131 2.750 2.520 2.750 +0.290 BMO CANADIAN DIVIDEND ETF ZDV 5 15.250 15.240 15.250 -0.110 BMO S&P/TSX EQUAL WEIGHT BANKS INDEX ETF ZEB 32 22.140 22.010 22.110 0.000 BMO LOW VOLATILITY CANADIAN EQUITY ETF ZLB 4 26.380 26.360 26.380 -0.270 ZOOMED INC ZMD 100 0.030 0.030 0.030 +0.010 BMO EUROPE HIGH DIV CVD CALL ETF CAD ZWE 2 20.930 20.930 20.930 +0.310 SLEEP COUNTRY CANADA HOLDINGS INC. ZZZ 20 19.300 19.120 19.270 +0.120 Trades: 27,473 Total Volume: 7,729,075 Total Value: $102,127,406 Advanced: 263 Declined: 212 Unchanged: 3,667 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.