Pure Trading Daily Market Summary December 01 2015 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDTL REAL ESTATE TR AAR.UN 32 4.520 4.470 4.470 -0.010 ADVANTAGE OIL & GAS LTD. AAV 140 7.140 6.980 7.110 +0.070 ASHBURTON VENTURES INC ABR 400 0.020 0.020 0.020 +0.010 ABSOLUTE SOFTWARE CORP. ABT 17 8.370 8.220 8.310 -0.010 BARRICK GOLD CORPORATION ABX 550 10.180 9.760 10.150 +0.340 AIR CANADA AC 482 10.360 10.090 10.200 -0.210 AMICA MATURE ACC 11 18.500 18.450 18.450 +0.060 ATCO LTD. CL.I NV ACO.X 27 37.500 36.890 37.500 +1.230 AUTOCANADA INC. ACQ 35 25.470 25.110 25.290 -0.100 AGELLAN COMMERCIAL REIT ACR.UN 4 8.860 8.860 8.860 -0.110 ALARIS ROYALTY CORP AD 107 24.420 24.020 24.200 -0.090 AGNICO EAGLE MINES LIMITED AEM 55 36.720 35.360 36.580 +1.150 ARGENT ENERGY TRUST AET.UN 10 0.025 0.025 0.025 -0.010 ACTIVENERGY INCOME FUND AEU.UN 21 4.410 4.380 4.410 -0.070 AETERNA ZENTARIS INC. AEZ 12 14.990 14.080 14.870 +2.360 AG GROWTH INTERNATIONAL INC. AFN 27 29.600 29.250 29.550 +0.450 AG GROWTH INTL INC 5.25% 31DEC18 AFN.DB.A 200 97.490 97.280 97.490 -1.520 AGF MANAGEMENT LTD. CL.B NV AGF.B 9 5.090 5.040 5.060 -0.030 ALAMOS GOLD INC. A AGI 88 4.200 4.010 4.150 +0.120 AGT FOOD AND INGREDIENTS INC. AGT 6 32.390 32.160 32.280 +0.010 AGRIUM INC AGU 17 132.640 132.280 132.490 +0.290 ALTUS GROUP LIMITED AIF 1562 20.280 19.980 20.180 +0.070 AIMIA INC. AIM 51 10.050 9.920 10.010 +0.210 ASANKO GOLD INC. AKG 37 2.030 2.000 2.020 +0.010 ALTAGAS LTD. ALA 40 31.820 31.150 31.810 +0.510 ALABAMA GRAPHITE CORP. ALP 185 0.200 0.185 0.185 -0.020 ALTIUS MINERALS CORP. ALS 12 11.720 11.520 11.520 -0.180 ALMADEX MINERALS LIMITED AMZ 5 0.165 0.165 0.165 +0.010 AFRICA OIL CORP AOI 20 1.970 1.970 1.970 0.000 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 17 32.920 32.750 32.920 +0.180 ALGONQUIN POWER & UTILITIES CORP. AQN 29 10.350 10.280 10.340 0.000 AECON GROUP INC ARE 37 14.270 13.940 14.150 -0.020 ARC RESOURCES LTD. ARX 174 18.790 18.410 18.590 +0.260 ATHABASCA NUCLEAR CORP ASC 63 0.025 0.020 0.025 0.000 ALACER GOLD CORP. ASR 13 2.590 2.530 2.570 +0.010 ATS AUTOMATION ATA 74 12.850 12.410 12.670 -0.200 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 75 62.780 62.130 62.530 +1.630 ATHABASCA OIL CORPORATION ATH 99 1.710 1.680 1.700 +0.020 ATLANTIC POWER CORP. ATP 2 2.680 2.670 2.670 +0.010 AVIGILON CORPORATION AVO 16 13.540 13.080 13.100 -0.410 ARTIS REIT AX.UN 100 13.450 13.310 13.340 -0.110 AMAYA INC. AYA 12 21.190 20.940 20.940 -0.130 BADGER DAYLIGHTING LTD. BAD 10 24.830 24.540 24.540 -0.070 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 78 46.500 45.980 46.450 +0.580 BLACKBERRY LIMITED BB 408 10.860 10.510 10.520 -0.080 BOMBARDIER INC. CL. B SV BBD.B 5109 1.290 1.260 1.260 -0.030 COTT CORP BCB 54 14.610 14.290 14.440 +0.440 BCE INC. BCE 736 57.930 57.490 57.690 +0.180 BLACK DIAMOND GROUP LIMITED BDI 72 7.250 7.030 7.210 +0.270 BIRD CONSTRUCTION INC. BDT 50 14.440 14.190 14.320 +0.120 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 122 47.800 47.400 47.510 +0.090 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 7 34.100 33.550 34.100 +0.640 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 72 31.640 31.060 31.300 -0.280 BIRCHCLIFF ENERGY LTD. BIR 163 5.550 5.450 5.480 0.000 BORALEX INC. BLX 39 13.370 13.280 13.330 +0.110 BANK OF MONTREAL BMO 649 78.530 76.340 78.230 +1.220 BONTERRA ENERGY CORP. BNE 20 22.570 22.270 22.570 +0.610 BANKERS PETROLEUM LTD. BNK 538 1.630 1.520 1.520 -0.040 BONAVISTA ENERGY CORPORATION BNP 45 2.430 2.330 2.360 -0.040 BANK OF NOVA SCOTIA BNS 83 61.320 60.290 60.840 -0.070 AIRBOSS AMERICA J BOS 19 19.180 18.800 18.800 -0.310 BRIGHTPATH EARLY LEARNING INC. BPE 3009 0.340 0.340 0.340 +0.015 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 11 30.510 30.090 30.090 -0.620 BTB REIT SERIES C 8.0% 31JAN16 BTB.DB.C 490 101.100 100.150 101.100 +0.880 BTB REIT BTB.UN 69 4.470 4.450 4.450 -0.080 BAYTEX ENERGY CORP. BTE 135 5.830 5.560 5.790 +0.220 B2GOLD CORP. BTO 859 1.570 1.450 1.530 +0.070 BELLATRIX EXPLORATION LTD BXE 24 2.180 2.110 2.150 0.000 BOULDER ENERGY LTD. BXO 2 3.060 3.050 3.050 -0.010 BOYD GROUP INCOME FUND BYD.UN 54 69.500 68.350 69.250 +1.250 CAE INC CAE 30 15.370 15.250 15.370 +0.180 CANAM GROUP INC. CAM 28 14.400 13.960 14.060 +0.090 CDN APARTMENT UN CAR.UN 90 26.810 26.330 26.740 +0.260 CASCADES INC CAS 30 11.760 11.660 11.670 +0.100 CALLIDUS CAPITAL CORPORATION CBL 14 9.950 9.850 9.870 +0.130 COGECO CABLE INC. SV CCA 8 66.220 65.920 65.950 +0.930 CCL INDUSTRIES INC. CL. B NV CCL.B 31 224.600 220.690 221.730 +0.910 CAMECO CORP CCO 63 16.740 16.340 16.700 +0.400 COM DEV INTL CDV 33 6.050 6.010 6.030 -0.010 CENTAMIN PLC. CEE 250 1.250 1.250 1.250 +0.040 CENTRAL FUND OF CANADA LTD. CL.A NV CEF.A 24 13.520 13.450 13.510 +0.070 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 105 4.920 4.590 4.830 +0.090 CANACCORD GENUITY GROUP INC. CF 97 4.780 4.710 4.750 0.000 CANFOR CORP CFP 20 21.000 20.820 20.930 +0.090 CALFRAC WELL SERVICES LTD. CFW 35 2.060 2.000 2.010 0.000 CANFOR PULP PRODUCTS INC. CFX 5 14.260 14.070 14.070 +0.190 CENTERRA GOLD INC. CG 122 7.450 7.190 7.400 +0.160 CANOPY GROWTH CORPORATION CGC 4 2.780 2.780 2.780 +0.030 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 2 1.910 1.880 1.910 +0.060 CORNERSTONE CAP RES INC CGP 200 0.035 0.035 0.035 -0.005 CINEPLEX INC. CGX 8 50.270 50.110 50.150 -0.040 CINEPLEX INC. 4.5% 31DEC18 CGX.DB.A 150 108.680 108.640 108.650 +0.150 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 17 17.810 17.250 17.260 -0.630 CHOICE PROPERTIES REIT CHP.UN 37 11.990 11.800 11.990 +0.170 CHORUS AVIATION INC. CL B CHR.B 1 5.690 5.690 5.690 +0.060 COLLIERS INTL GRP INC. EX DIST FSV CIG 11 60.770 60.300 60.770 +0.320 CANADIAN HIGH INCOME EQUITY FUND CIQ.UN 1560 8.200 8.200 8.200 -4.670 CI FINANCIAL CORP. CIX 36 31.800 31.530 31.590 -0.040 CARDINAL ENERGY LTD. CJ 119 10.540 10.180 10.300 +0.020 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 56 10.620 10.500 10.530 +0.050 CARGOJET INC. CJT 1 26.830 26.830 26.830 +0.590 CELESTICA INC SV CLS 19 15.160 15.010 15.090 -0.060 CANADIAN IMPERIAL BANK OF COMMERCE CM 22 101.620 100.560 101.180 +0.750 COMPUTER MODELLING GROUP LTD CMG 71 10.420 10.270 10.270 -0.080 iSHARES PREMIUM MONEY MARKET ETF CMR 100 50.000 50.000 50.000 0.000 CANACOL ENERGY LTD CNE 11 3.080 3.040 3.060 +0.040 CONTINENTAL GOLD INC. CNL 3 1.520 1.470 1.490 +0.020 CDN NATURAL RES CNQ 100 32.460 32.250 32.360 -0.030 CANADIAN NATIONAL RAILWAY CO. CNR 503 80.540 79.310 80.180 +0.340 CANADIAN OIL SANDS LIMITED COS 230 8.990 8.570 8.910 +0.340 CANADIAN PACIFIC RAILWAY LIMITED CP 85 198.340 195.950 196.820 -0.650 iSHARES S&P/TSX CDN PREF SHARE IND ETF CPD 1 12.850 12.850 12.850 -0.060 CRESCENT POINT ENERGY CORP. CPG 204 17.950 17.370 17.900 +0.470 CONDOR PETROLEUM INC. CPI 140 0.070 0.070 0.070 -0.015 CAPITAL POWER CORPORATION CPX 217 17.350 16.840 17.220 +0.360 CREW ENERGY INC CR 56 4.650 4.520 4.650 +0.160 CRH MEDICAL CORPORATION CRH 7 3.790 3.750 3.750 -0.050 CROMBIE REIT 5% SER D 30SEP19 CRR.DB.D 10 103.700 103.700 103.700 -0.170 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 124 12.960 12.730 12.800 -0.190 CAMEO RESOURCES CORP. CRU 40 0.080 0.080 0.080 CAPSTONE MINING CORP. CS 75 0.425 0.405 0.420 +0.035 CAPSTONE INFRASTRUCTURE CORP. CSE 8 3.660 3.640 3.660 -0.020 CHARTWELL RETIREMENT RESIDENCES CSH.UN 230 13.220 13.110 13.220 +0.040 CO2 SOLUTIONS INC. CST 30 0.245 0.235 0.235 +0.005 CONSTELLATION SOFTWARE INC. CSU 207 596.970 573.150 585.800 +10.710 CORBY SPIRIT AND WINE LTD VOTING CLA A CSW.A 1 20.690 20.690 20.690 -0.210 CANADIAN TIRE CORPORATION CL. A NV CTC.A 94 127.260 125.590 125.930 +0.460 CANADIAN UTILITIES LTD. CL.A NV CU 15 33.250 32.980 33.180 +0.560 COMINAR R E UN CUF.UN 94 15.080 14.960 15.020 +0.010 CANEXUS CORPORATION CUS 214 1.220 1.200 1.220 +0.030 CANEXUS CORP. 6.5% 31DEC21 CUS.DB.D 10 90.030 90.030 90.030 0.000 CENOVUS ENERGY INC. CVE 54 20.520 20.160 20.190 +0.410 CDN WESTERN BANK CWB 6 25.740 25.630 25.690 +0.020 CANWEL BUILDING MATERIALS GROUP LTD. CWX 7 4.870 4.730 4.790 -0.030 CONCORDIA HEALTHCARE CORP. CXR 26 52.880 50.890 52.880 +1.480 CONVALO HEALTH INTL CORP. CXV 20 0.275 0.275 0.275 -0.045 DREAM OFFICE REIT D.UN 91 18.380 18.200 18.260 +0.010 DUNDEE CORP. CL.A SV DC.A 3 6.040 6.030 6.040 +0.040 DIRECTCASH PAYMENTS INC. DCI 12 12.020 12.000 12.000 -0.050 DOMINION DIAMOND CORPORATION DDC 191 11.150 10.970 11.100 +0.090 DUNDEE ENERGY LIMITED DEN 150 0.030 0.030 0.030 -0.245 DIVIDEND 15 SPLIT CORP II CL A DF 6 7.860 7.810 7.860 -0.010 DIVIDEND 15 SPLIT CORP PR A DF.PR.A 44 10.070 10.050 10.070 -0.030 DETOUR GOLD CORP. DGC 81 14.270 13.880 14.200 +0.300 DIVIDEND GROWTH SPLIT CORP. PREF DGS.PR.A 30 10.050 10.050 10.050 -0.030 DH CORPORATION DH 59 32.500 31.880 31.880 -0.420 DHX MEDIA LTD. COMMON VOTING DHX.B 12 8.670 8.520 8.550 -0.050 DOREL INDUSTRIES INC. CL.B SV DII.B 4 30.900 30.490 30.770 +0.600 DREAM INDUSTRIAL REIT DIR.UN 13 7.940 7.890 7.890 0.000 DIVERSIFIED ROYALTY CORP. DIV 57 2.500 2.480 2.490 -0.010 DAJIN RESOURCES CORP DJI 100 0.120 0.120 0.120 +0.015 HORIZONS US DOLLAR CURRENCY ETF USD DLR.U 33 9.970 9.970 9.970 0.000 DALRADIAN RESOURCES INC. DNA 40 0.690 0.690 0.690 -0.020 DOLLARAMA INC. DOL 155 90.320 89.450 89.890 +0.380 BRP INC. DOO 9 22.250 22.080 22.080 +0.040 DUNDEE PRECIOUS METALS INC. DPM 21 1.380 1.330 1.340 +0.020 MEDICAL FACILITIES CORP. DR 3 15.450 15.380 15.450 +0.270 DREAM GLOBAL REIT DRG.UN 7 8.360 8.320 8.350 +0.010 DREAM UNLIMITED CORP. DRM 92 7.320 7.190 7.290 +0.070 DIRTT ENVIRONMENTAL SOLUTIONS LTD. DRT 29 7.250 7.130 7.150 -0.190 DIVIDEND SELECT 15 CORP. DS 2 8.600 8.600 8.600 +0.050 DESCARTES SYS DSG 26 27.020 26.190 26.250 -0.400 DISCOVERY VENTURES INC. DVN 70 0.165 0.165 0.165 0.000 ENTERPRISE GROUP INC. E 40 0.280 0.280 0.280 -0.100 ENCANA CORP. ECA 173 11.250 11.050 11.090 -0.040 ENERCARE INC. ECI 50 16.150 15.990 16.010 -0.150 ENDEAVOUR MINING CORPORATION EDV 100 0.630 0.610 0.630 +0.040 ELEMENT FINANCIAL CORPORATION EFN 205 17.160 16.900 17.010 -0.190 ENERFLEX LTD. EFX 51 14.090 14.000 14.030 +0.030 EXCEL INDIA GROWTH & INCOME FUND EGI.UN 90 10.080 10.020 10.020 -0.050 EXCHANGE INCOME CORPORATION EIF 12 27.460 27.270 27.290 -0.080 ELDORADO GOLD ELD 62 4.210 4.030 4.180 +0.100 EMERA INCORPORATED EMA 28 42.920 42.460 42.840 +0.240 EMPIRE COMPANY LTD. CL.A NV EMP.A 82 26.900 26.400 26.790 +0.180 ENBRIDGE INC ENB 40 48.160 47.720 48.160 +0.840 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 8 29.570 29.430 29.510 +0.250 EQUAL ENERGY LTD. 6.75% 31MAR16 EQU.DB.B 260 101.330 101.180 101.180 -0.150 ENERPLUS CORPORATION ERF 307 6.930 6.580 6.850 +0.260 ENSIGN ENERGY SERVICES INC. ESI 16 7.360 7.270 7.310 +0.110 ENGHOUSE SYSTEMS LTD. ESL 14 65.000 64.160 64.340 -0.560 EVERTZ TECHNOLOGIES LIMITED ET 1 16.400 16.400 16.400 +0.090 EXTENDICARE INC. EXE 89 9.900 9.770 9.870 +0.010 ABDERDEEN ASIA-PACIFIC INCOME INVEST LTD FAP 5 4.290 4.290 4.290 -0.030 FIRST CAPITAL REALTY INC. FCR 9 19.570 19.430 19.560 +0.010 FIRST CAPITAL REALITY INC. 5.40% 31JAN19 FCR.DB.E 10 103.620 103.620 103.620 +0.120 FIRST CAPITAL REALTY INC. 4.45% 28FEB20 FCR.DB.J 380 100.070 100.050 100.050 -0.040 FISSION URANIUM CORP. FCU 30 0.540 0.540 0.540 -0.040 FLINDERS RESOURCES LIMITED FDR 10 0.165 0.165 0.165 0.000 FIRST MINING FINANCE CORP. FF 50 0.340 0.340 0.340 -0.015 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 43 658.000 653.100 653.500 -6.830 FIRST QUANTUM J FM 725 5.140 4.910 5.110 +0.260 FRANCO-NEVADA CORPORATION FNV 48 65.440 63.710 65.000 +0.970 FIRST MAJESTIC SILVER CORP FR 63 4.690 4.400 4.650 +0.190 CANYON SERVICES GROUP INC. FRC 155 4.510 4.390 4.460 +0.060 FREEHOLD ROYALTIES LTD. FRU 55 11.740 11.500 11.620 -0.060 FIRSTSERVICE CORPORATION SV FSV 25 56.180 54.160 55.960 +1.650 FINANCIAL 15 SPLIT CORP FTN.PR.A 180 9.990 9.990 9.990 -0.010 FORTIS INC FTS 45 38.170 37.350 38.050 +1.180 FINNING INTL FTT 113 19.700 18.960 19.600 +0.010 FORTUNA SILVER MINES INC FVI 75 3.400 3.320 3.380 +0.070 GOLDCORP INC G 50 16.350 15.830 16.200 +0.400 GREAT CANADIAN GAMING CORP GC 12 15.990 15.800 15.850 -0.290 COLABOR GROUP INC. GCL 27 1.060 1.060 1.060 -0.110 GIBSON ENERGY INC. GEI 55 16.800 16.340 16.340 -0.330 GRAPHENE 3D LAB INC. GGG 30 0.260 0.260 0.260 -0.320 GARIBALDI RESOURCES CORP GGI 65 0.150 0.150 0.150 +0.005 CGI GROUP INC. CL.A SV GIB.A 115 59.150 58.100 58.950 +0.840 GILDAN ACTIVEWEAR INC. GIL 76 41.920 41.430 41.850 +0.440 GREAT LAKES GRAPHITE INC. GLK 300 0.065 0.065 0.065 0.000 GREAT PANTHER SILVER LIMITED GPR 40 0.640 0.620 0.640 +0.010 GRANITE REIT GRT.UN 34 40.670 39.910 40.050 -0.630 GLUSKIN SHEFF + ASSOCIATES INC. GS 22 21.560 21.200 21.200 -0.250 GRAN TIERRA ENERGY INC GTE 101 3.300 3.240 3.250 -0.050 KNIGHT THERAPEUTICS INC. GUD 6 7.690 7.530 7.690 -0.040 GUYANA GOLDFIELDS INC GUY 30 2.960 2.900 2.910 -0.030 GREAT-WEST LIFECO INC GWO 33 36.210 35.870 36.080 -0.160 GRANITE OIL CORP. GXO 1 8.680 8.680 8.680 -0.240 HYDRO ONE LIMITED H 105 22.900 22.690 22.890 +0.340 HUDSON S BAY COMPANY HBC 24 21.500 21.390 21.430 +0.320 HUDBAY MINERALS INC. HBM 136 6.220 6.070 6.110 +0.170 HOME CAPITAL GROUP INC. HCG 15 33.740 33.250 33.340 +0.250 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 14 13.390 12.900 12.900 -0.470 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 58 15.900 15.690 15.880 +0.390 HEALTHCARE LEADERS INCOME FUND HHL.UN 40 8.580 8.550 8.580 -0.220 HIGH LINER HLF 11 14.900 14.680 14.800 -0.120 HORIZON NORTH LOGISTICS HNL 5 2.360 2.300 2.300 -0.090 HORIZONS BETAPRO NYMEX NAT GAS BULL PLUS HNU 1 14.580 14.580 14.580 +13.030 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 3 14.830 14.830 14.830 -0.010 AMERICAN HOTEL INCOME PROPERTIES REIT LP HOT.UN 2 10.700 10.700 10.700 -0.090 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 1 7.000 7.000 7.000 -0.010 HORIZONS ACTIVE PERF SHARES ETF CL E UN HPR 684 8.320 8.310 8.320 +0.340 HORIZONS BETAP NASDAQ-100R BULL PLUS ETF HQU 5 32.140 32.020 32.130 +0.420 H&R REIT 4.50% SERIES E 31DEC16 HR.DB.E 40 100.620 100.620 100.620 0.000 H & R REAL EST UN HR.UN 83 21.670 21.450 21.490 +0.070 HORIZONS BETAPRO S&P 500R BEAR PLUS ETF HSD 20 8.560 8.560 8.560 -0.130 HUSKY ENERGY INC. HSE 93 18.070 17.680 17.760 -0.280 HIGH ARCTIC ENERGY SERVICES HWO 2 3.660 3.660 3.660 0.000 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 53 10.210 10.210 10.210 -0.310 HORIZONS S&P/TSX 60 INDEX ETF HXT 14 26.340 26.270 26.300 +0.400 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 27 24.910 24.470 24.910 +0.750 HYDROGENICS CORP HYG 3 15.980 15.400 15.980 +1.180 ITHACA ENERGY INC IAE 10 0.760 0.760 0.760 -0.040 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 29 45.960 45.650 45.650 +0.430 INDEXPLUS INCOME FUND. IDX.UN 3 10.340 10.340 10.340 +0.090 INTACT FINANCIAL CORPORATION IFC 54 89.930 89.560 89.870 +0.760 INTERFOR CORPORATION IFP 82 14.220 13.660 13.810 +0.040 IGM FINANCIAL INC. IGM 26 38.150 37.990 38.110 +0.070 INTERRENT REIT IIP.UN 282 6.850 6.760 6.760 -0.050 IAMGOLD CORP IMG 145 2.150 2.020 2.130 +0.090 IMPERIAL OIL IMO 12 43.670 43.540 43.590 +0.180 INNERGEX RENEWABLE ENERGY INC. INE 7 11.160 11.060 11.060 -0.070 INNVEST REIT TRUST UNIT INN.UN 159 5.560 5.470 5.480 -0.070 INNOVOTECH INC IOT 11630 0.015 0.015 0.015 INTER PIPELINE LTD. IPL 25 23.460 23.060 23.100 -0.080 IMVESCOR RESTAURANT GROUP INC. IRG 2708 2.150 2.140 2.140 -0.060 THE INTERTAIN GROUP LIMITED IT 49 14.450 13.950 13.990 -0.310 INTERTAPE POLYMER ITP 97 18.330 18.110 18.130 -0.060 IVANHOE MINES LTD. IVN 235 0.650 0.650 0.650 -0.020 JUST ENERGY GROUP INC. JE 529 9.480 9.370 9.440 +0.120 JUST ENERGY GROUP INC.6.0% 30JUN17 JE.DB 190 98.900 98.680 98.900 +0.360 KINROSS GOLD CORP K 219 2.760 2.590 2.740 +0.120 KLONDEX MINES LTD. KDX 89 2.600 2.580 2.580 0.000 KELT EXPLORATION LTD. KEL 36 4.600 4.500 4.510 +0.070 KEYERA CORP. KEY 88 41.280 39.400 41.280 +1.480 KIRKLAND LAKE GOLD INC. KGI 72 4.770 4.730 4.770 +0.010 KILLAM PROPERTIES INC. KMP 10 10.710 10.630 10.630 0.000 KILLAM PROPERTIES INC. 5.65% 30NOV17 KMP.DB.A 140 100.510 100.510 100.510 -1.140 CRIUS ENERGY TRUST KWH.UN 11 8.730 8.690 8.730 +0.040 KINAXIS INC. KXS 13 48.170 46.880 47.080 +1.020 LOBLAW COMPANIES LIMITED L 80 67.610 67.230 67.420 -0.030 LAURENTIAN BANK LB 2 55.500 54.960 55.500 +1.260 LIFE & BANC SPLIT CORP PR A LBS.PR.A 17 10.030 10.030 10.030 -0.010 LABRADOR IRON ORE ROYALTY CORPORATION LIF 39 12.920 12.670 12.850 -0.050 LIQUOR STORES N.A. LTD. LIQ 13 8.930 8.870 8.890 +0.250 LINGO MEDIA CORP LM 35 0.760 0.730 0.750 +0.190 LUMENPULSE INC. LMP 3 14.750 14.600 14.750 -0.720 LINAMAR CORP LNR 97 76.680 75.640 76.440 +1.080 KGIC INC. LRN 50 0.045 0.045 0.045 -0.005 LAKE SHORE GOLD CORP. LSG 235 0.980 0.960 0.960 0.000 LIGHTSTREAM RESOURCES LTD. LTS 5 0.320 0.320 0.320 -0.030 LUCARA DIAMOND CORP LUC 62 2.350 2.210 2.340 +0.170 LUNDIN MINING CORP. LUN 663 3.790 3.660 3.790 +0.130 MAG SILVER CORP. MAG 7 9.390 9.370 9.390 +0.130 MANITOBA TELECOM MBT 117 30.250 30.140 30.170 -0.080 MCW ENERGY GROUP LIMITED MCW 55 0.480 0.480 0.480 -0.260 MACDONALD DETTWILER MDA 12 85.900 84.590 85.900 +0.300 MAJOR DRILLING GRP MDI 2 5.180 5.120 5.180 +0.150 MEG ENERGY CORP. MEG 339 11.280 10.810 10.970 -0.170 MAINSTREET EQ J MEQ 220 29.190 29.190 29.190 +0.140 MANULIFE FIN MFC 1214 22.470 21.980 22.450 +0.450 MAPLE LEAF FOODS MFI 15 22.570 22.210 22.460 -0.010 MAGNA INTERNATIONAL INC. COMMON MG 44 61.780 60.970 61.460 +0.710 GENWORTH MI CANADA INC. MIC 23 30.110 29.800 30.090 +0.660 PRECIOUS METALS AND MINING TRUST MMP.UN 15 1.570 1.570 1.570 0.000 MITEL NETWORKS CORPORATION MNW 9 11.560 11.430 11.430 -0.160 MORIEN RESOURCES CORP MOX 25 0.230 0.230 0.230 +0.015 MORGUARD CORP. MRC 15 143.740 142.500 142.500 +2.210 MELCOR DEV MRD 24 15.600 15.600 15.600 +0.300 MARTINREA INTERNATIONAL INC. MRE 121 10.700 10.470 10.630 +0.360 MORGUARD N.A. RESIDENTIAL REIT MRG.UN 1 10.830 10.830 10.830 -0.020 MORGUARD REIT 4.85% 31OCT17 MRT.DB.A 10 101.500 101.500 101.500 +0.120 MORGUARD UN MRT.UN 20 14.170 14.100 14.100 -0.040 METRO INC. MRU 57 39.650 38.920 39.600 +1.130 MORNEAU SHEPELL INC. MSI 18 15.160 15.030 15.130 +0.110 MERUS LABS INTERNATIONAL INC. MSL 39 2.100 2.040 2.080 +0.030 MILESTONE APARTMENTS REIT MST.UN 13 16.140 15.940 15.940 -0.060 TIMBERCREEK SENIOR MTGE INV CORP. MTG 3 7.540 7.500 7.530 +0.070 MULLEN GROUP LTD. MTL 45 16.090 15.680 16.020 +0.310 METHANEX CORP MX 20 54.880 53.750 54.860 +2.530 NATIONAL BANK OF CANADA NA 969 44.470 43.280 44.060 +0.300 NEWALTA CORPORATION NAL 59 5.040 4.670 4.700 -0.360 NORBORD INC. NBD 25 28.470 28.050 28.050 +0.290 NORTHERN BLIZZARD RES. INC. NBZ 77 4.450 4.310 4.330 -0.040 NEW FLYER INDUSTIRES INC. NFI 48 26.560 26.280 26.560 +0.390 NOVAGOLD RES INC. NG 40 5.250 5.010 5.240 +0.240 NEW GOLD INC. NGD 159 3.150 2.960 3.140 +0.190 NOBILIS HEALTH CORP. NHC 58 3.540 3.470 3.490 +0.090 NORANDA INCOME FUND NIF.UN 1 2.320 2.320 2.320 +0.070 NORTHLAND POWER INC. NPI 43 18.540 18.310 18.540 +0.360 NEVSUN RES J NSU 28 3.780 3.690 3.740 +0.100 NAUTILUS MINERALS INC. NUS 30 0.300 0.300 0.300 +0.005 NUVISTA ENERGY LTD. NVA 84 4.200 4.060 4.110 +0.040 NORTHVIEW APARTMENT REIT UNIT NVU.UN 7 18.460 18.220 18.330 -0.050 THE NORTH WEST COMPANY INC. NWC 4 27.160 26.890 26.890 -0.360 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 24 8.800 8.670 8.670 -0.090 NEXGEN ENERGY LTD. NXE 130 0.640 0.640 0.640 0.000 NYX GAMING GROUP LIMITED NYX 24 2.820 2.740 2.740 +0.250 ONEX CORPORATION SV OCX 17 82.360 81.630 82.170 -0.570 ORACLE ENERGY CORP. OEC 20 0.010 0.010 0.010 -0.015 OCEANAGOLD CORP. OGC 613 2.600 2.540 2.560 -0.010 ONEREIT 5.45% 30JUN18 ONR.DB.B 50 97.990 97.990 97.990 0.000 ONEREIT TRUST UNITS ONR.UN 1 3.300 3.300 3.300 +0.010 OSISKO GOLD ROYALTIES LTD. OR 96 13.960 13.650 13.700 -0.460 OPEN TEXT CORP OTC 28 66.140 65.050 65.860 +1.170 PRIMERO MINING CORP. P 56 3.150 3.050 3.090 +0.070 PAN AMERICAN J PAA 15 9.710 9.300 9.680 +0.370 PREMIUM BRANDS HOLDINGS CORP PBH 12 38.150 37.940 38.100 +0.240 PRECISION DRILLING CORPORATION PD 152 5.840 5.650 5.670 -0.090 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 122 27.800 27.340 27.340 +0.190 CANADIAN PREFERRED SHARE TRUST PFT.UN 6 8.040 8.000 8.000 +0.150 PREMIER GOLD MINES LTD. PG 26 2.240 2.180 2.240 +0.030 PENGROWTH ENERGY CORPORATION PGF 273 1.220 1.150 1.220 +0.070 PIMCO GLOBAL INCOME OPPORTUNITIES FUND PGI.UN 1 8.020 8.020 8.020 +0.010 PATIENT HOME MONITORING CORP. PHM 20 0.650 0.650 0.650 -0.090 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 50 18.680 17.780 18.530 +0.570 PARKLAND FUEL CORPORATION PKI 118 23.620 23.200 23.620 +0.430 PILOT GOLD INC. PLG 60 0.280 0.280 0.280 0.000 PROMETIC LIFE SCIENCES INC. PLI 308 3.350 3.030 3.130 -0.420 PRISM MEDICAL LTD. PM 8 9.430 9.430 9.430 +0.130 SENTRY SELECT PRIMARY METALS CORP. PME 1 2.050 2.050 2.050 +0.020 PROMIS NEUROSCIENCES INC. PMN 40 0.050 0.050 0.050 PINECLIFF ENERGY INC. PNE 6 1.070 1.070 1.070 -0.010 PINETREE CAPITAL LTD PNP 10 0.050 0.050 0.050 -0.010 POTASH CORPORATION OF SASKATCHEWAN INC POT 368 27.350 26.610 26.620 -0.400 PARAMOUNT RESOURCES LTD. POU 242 9.120 8.790 8.870 -0.070 POWER CORPORATION OF CANADA SV POW 78 31.780 31.350 31.780 +0.390 PEMBINA PIPELINE CORPORATION PPL 56 31.520 30.970 31.520 +0.910 PAINTED PONY PETROLEUM LTD. PPY 134 4.630 4.470 4.470 -0.040 PACIFIC EXPLORATION & PROD CORP. PRE 23 1.840 1.680 1.680 -0.180 PERFORMANCE SPORTS GROUP LTD PSG 10 16.040 15.620 15.750 -0.090 PASON SYSTEMS INC. PSI 21 21.370 20.990 21.370 +0.760 PRAIRIESKY ROYALTY LTD. PSK 48 25.840 25.600 25.800 +0.150 POINTS INTERNATIONAL LTD. PTS 3 14.070 13.890 13.890 -0.080 PURE TECHNOLOGIES LTD. PUR 13 4.950 4.900 4.950 +0.020 PRETIUM RESOURCES INC. PVG 8 7.520 7.240 7.420 +0.220 POWER FINANCIAL CORP. PWF 12 34.200 33.930 34.200 +0.230 PENN WEST PETROLEUM LTD. PWT 184 1.440 1.410 1.430 +0.020 PAREX RESOURCES INC. PXT 190 11.130 10.830 10.980 +0.050 BLACKPEARL RESOURCES INC. PXX 20 0.690 0.690 0.690 +0.010 QUEBECOR INC. CL.B SV QBR.B 67 34.260 33.030 34.070 +0.970 RESTAURANT BRANDS INTL INC. QSR 25 49.680 48.670 48.870 -0.120 RITCHIE BROS AUCTIONEERS INC. RBA 56 35.870 34.950 35.280 -0.370 RDM CORP RC 1 3.980 3.980 3.980 +0.170 RICHELIEU HARDWARE RCH 1 71.250 71.250 71.250 +0.260 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 80 51.450 51.170 51.250 -0.220 ROCK ENERGY INC. RE 9 1.400 1.380 1.400 -0.020 CDN REAL ESTATE UN REF.UN 20 42.210 41.810 41.990 -0.180 RIOCAN REAL EST UN REI.UN 111 25.740 25.470 25.560 +0.050 REITMANS CANADA LTD. CL.A NV RET.A 14 4.570 4.450 4.540 +0.160 RIDGEWOOD CDN INV GR BD FD RIB.UN 1 13.110 13.110 13.110 +0.040 RICHMONT MINES RIC 1 4.040 4.040 4.040 -0.070 REDKNEE SOLUTIONS INC. RKN 17 3.510 3.400 3.400 -0.080 RODINIA LITHIUM INC. RM 50 0.010 0.010 0.010 -0.020 RMP ENERGY INC. RMP 16 1.620 1.550 1.620 +0.070 RUBICON MINERALS CORP. RMX 3532 0.165 0.155 0.155 0.000 TRANSALTA RENEWABLES INC. RNW 80 10.180 10.100 10.130 -0.020 ROYAL NICKEL CORPORATION RNX 60 0.180 0.180 0.180 -0.010 RONA INC. RON 40 13.510 13.200 13.340 +0.010 RAGING RIVER EXPLORATION INC. RRX 22 8.810 8.650 8.800 +0.160 ROGERS SUGAR INC. RSI 12 4.370 4.340 4.340 +0.050 RADIENT TECHNOLOGIES INC. RTI 1510 0.050 0.050 0.050 +0.010 PURE MULTI-FAMILY REIT LP RUF.UN 503 7.180 7.180 7.180 -0.020 RUSSEL METALS RUS 24 17.440 17.270 17.350 +0.300 ROYAL BANK OF CANADA RY 229 77.090 76.130 76.980 +1.070 RBC 4.90% SER. W RY.PR.W 40 23.000 23.000 23.000 -2.220 RBC PR SERIES AZ RY.PR.Z 5 18.390 18.390 18.390 -1.510 SHERRITT INTL RV S 5 0.760 0.760 0.760 -0.010 SAPUTO INC. SAP 51 33.110 32.740 32.920 +0.220 SHAWCOR LTD SCL 18 29.780 29.570 29.780 +0.740 SEABRIDGE GOLD INC. SEA 8 11.090 10.520 11.070 +0.520 SERINUS ENERGY INC. SEN 15 0.580 0.580 0.580 0.000 SECURE ENERGY SERVICES INC. SES 298 8.120 7.820 7.990 +0.160 SURGE ENERGY INC. SGY 370 2.550 2.470 2.500 0.000 SHOPIFY INC. SH 4 35.280 35.070 35.130 +0.070 SIENNA SENIOR LIVING INC. SIA 3 17.230 17.180 17.230 +0.140 SPROTT INC SII 1 2.120 2.120 2.120 +0.030 STELLA JONES INC SJ 12 51.150 50.550 51.150 -0.390 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 189 28.150 27.690 28.120 +0.430 SUN LIFE FINANCIAL INC. SLF 92 44.900 44.300 44.890 +0.830 SILVER WHEATON CORP. SLW 272 18.150 17.600 18.070 +0.500 SIMBA ENERGY INC. SMB 180 0.040 0.040 0.040 -0.005 SEMAFO J SMF 503 3.290 3.130 3.270 +0.120 STAR NAVIGATION SYS GRP LTD SNA 50 0.025 0.025 0.025 -0.005 SNC-LAVALIN SV SNC 100 42.930 42.290 42.500 0.000 SLATE OFFICE REIT SOT.UN 1 7.500 7.500 7.500 +0.110 SUNOPTA INC. SOY 4 9.540 9.370 9.370 -0.160 SUPERIOR PLUS CORP. SPB 153 10.440 10.350 10.370 +0.020 SUPERIOR PLUS CORP. 7.5% 31OCT16 SPB.DB.G 30 100.190 100.190 100.190 -0.110 SUPERIOR PLUS CORP. 6% 30JUN19 SPB.DB.H 10 101.680 101.680 101.680 +0.180 SPARTAN ENERGY CORP. SPE 382 2.490 2.440 2.450 +0.020 SNIPP INTERACTIVE INC. SPN 120 0.530 0.520 0.520 +0.040 SLATE RETAIL REIT UNITS CAD SRT.UN 12 14.070 14.070 14.070 +0.670 SMART REIT SRU.UN 83 32.090 31.820 31.950 -0.050 STORM RESOURCES LTD. SRX 1 3.870 3.870 3.870 -0.010 SANDSTORM GOLD LTD. SSL 14 3.650 3.550 3.640 +0.100 SILVER STANDARD RES INC. SSO 78 7.370 7.010 7.330 +0.300 SANATANA RESOURCES INC. STA 10 0.020 0.020 0.020 -0.010 STUDENT TRANSPORTATION INC. COMMON STB 14 5.530 5.470 5.520 +0.010 STANTEC INC STN 6 35.290 34.870 35.280 +0.740 SUNCOR ENERGY INC. SU 292 37.780 37.020 37.780 +0.890 SANDVINE CORPORATION SVC 121 2.870 2.800 2.850 +0.090 SAVANNA ENERGY SERVICES CORP SVY 1 1.280 1.280 1.280 -0.020 SIERRA WIRELESS SW 64 23.070 22.810 22.900 -0.300 STORNOWAY DIAMOND CORP. SWY 5 0.800 0.800 0.800 -0.020 TELUS CORPORATION T 147 42.810 42.370 42.430 -0.020 TRANSALTA CORPORATION TA 338 5.480 5.290 5.310 -0.060 TWIN BUTTE ENERGY LTD. TBE 10 0.210 0.205 0.205 -0.015 TAIGA BUILDING PRODUCTS LTD. TBL 15 0.780 0.780 0.780 0.000 TECK RESOURCES LTD. CL.B SV TCK.B 462 5.730 5.530 5.560 -0.100 TRANSCONTINENTAL INC. CL A SV TCL.A 185 21.520 21.280 21.430 -0.250 THOMPSON CREEK METALS COMPANY TCM 50 0.260 0.260 0.260 +0.020 TRICON CAPITAL GROUP INC. TCN 47 9.900 9.730 9.870 +0.140 TRICON CAPITAL GROUP INC. 5.60% 31MAR20 TCN.DB.A 3 TRICAN WELL TCW 15 0.670 0.660 0.670 +0.010 TORONTO-DOMINION BANK TD 226 55.450 54.610 55.280 +0.760 TRINIDAD DRILLING LTD. TDG 266 2.170 2.110 2.130 +0.040 TRILOGY ENERGY CORP. TET 67 4.830 4.760 4.760 0.000 TRANSFORCE INC. TFI 20 25.200 24.870 25.000 -0.460 TRANSGLOBE J TGL 12 2.900 2.850 2.870 +0.240 TERANGA GOLD CORPORATION TGZ 25 0.500 0.495 0.500 0.000 TAHOE RESOURCES INC. THO 45 12.180 11.930 12.130 +0.370 TOROMONT IND TIH 50 31.450 30.860 31.440 +0.170 TRIMETALS MINING INC. TMI 50 0.070 0.070 0.070 -0.030 TORC OIL & GAS LTD. TOG 253 6.680 6.500 6.620 +0.170 TSO3 INC TOS 13 1.990 1.980 1.980 +0.060 TOTAL ENERGY SERVICES INC. TOT 1 14.500 14.500 14.500 +0.370 TOURMALINE OIL CORP. TOU 81 25.850 25.110 25.530 +0.140 TEMPLE HOTELS INC. SER F 7% 31MAR18 TPH.DB.F 30 74.990 72.580 72.580 -2.860 THOMSON REUTERS CORP. TRI 51 55.000 54.170 54.830 +0.910 TRANSCANADA CORPORATION TRP 122 43.260 42.210 43.260 +0.950 TURQUOISE HILL RESOURCES LTD. TRQ 114 3.550 3.350 3.400 -0.080 TELESTA THERAPEUTICS INC. TST 40 0.315 0.315 0.315 -0.080 TREVALI MINING CORPORATION TV 60 0.395 0.365 0.395 +0.065 TAMARACK VALLEY ENERGY LTD. TVE 22 3.040 2.880 3.040 +0.170 TOREX GOLD RESOURCES INC. TXG 116 1.190 1.160 1.180 +0.010 URANIUM PARTICIPATION CORP. U 61 5.490 5.430 5.430 +0.020 URAGOLD BAY RESOURCES INC. UBR 90 0.035 0.035 0.035 +0.010 DOMTAR CORPORATION UFS 16 55.520 55.020 55.460 +0.460 UNI SELECT INC UNS 7 63.890 62.700 63.140 +0.860 URTHECAST CORP. UR 15 1.790 1.740 1.760 -0.070 ANGLO-CANADIAN MINING CORP. URA 500 0.010 0.010 0.010 +0.005 U.S. HOUSING RECOVERY FUND USH.UN 7 9.230 9.230 9.230 +0.150 VANGUARD FTSE EMERGING MKTS ALL CAPS IND VEE 2 27.520 27.520 27.520 -0.480 VANGUARD FTSE DEV EX INDEX ETF CAD HDGD VEF 5 36.770 36.770 36.770 +0.140 VERMILION ENERGY INC. VET 64 40.940 40.440 40.440 +0.490 SEVEN GENERATIONS ENERGY LTD. VII 387 16.250 15.910 15.950 +0.250 VALENER INC. VNR 8 17.570 17.560 17.560 +0.150 VALEANT PHARMACEUTICALS INTL INC. VRX 19 132.710 121.760 132.090 +10.880 VERESEN INC. VSN 140 10.610 10.340 10.600 +0.070 WHITECAP RESOURCES INC. WCP 120 11.780 11.500 11.620 +0.160 WESTERN FOREST PRODUCTS INC. WEF 438 2.290 2.210 2.240 +0.020 WEST FRASER TIMBER WFT 139 55.990 54.900 55.560 +0.830 WI-LAN INC WIN 84 1.570 1.500 1.500 0.000 WPT INDUSTRIAL REIT USD WIR.U 8 12.000 12.000 12.000 0.000 WESTJET AIRLINES LTD. WJA 15 21.120 20.890 20.890 -0.450 WAJAX CORP WJX 21 16.860 16.680 16.820 +0.110 GEORGE WESTON LIMITED WN 65 110.260 109.300 109.350 +0.140 WESTPORT INNOV WPT 2 3.070 3.060 3.060 -0.470 WESTERN ENERGY SVCS CORP WRG 39 3.740 3.510 3.720 +0.230 WSP GLOBAL INC. WSP 11 45.950 45.070 45.890 +0.740 WESTSHORE TERMINALS INVESTMENT CORP. WTE 149 18.490 18.240 18.290 -0.410 TMX GROUP LIMITED X 5 46.660 46.400 46.440 +0.020 XEBEC ADSORTION INC. XBC 660 0.060 0.060 0.060 0.000 iSHARES CANADIAN CORPORATE BD INDEX ETF XCB 17 21.190 21.190 21.190 -0.040 iSHARES S&P/TSX SMALL CAP INDEX ETF XCS 12 12.680 12.680 12.680 +0.010 iSHARES CANADIAN SELECT DIVIDEND INDEX E XDV 62 22.130 22.110 22.110 +0.230 iSHARES S&P/TSX CAPPED ENERGY INDEX ETF XEG 105 11.430 11.350 11.430 +0.130 iSHARES S&P/TSX CAPPED FINANCIALS INDEX XFN 9 31.000 30.740 31.000 +0.320 iSHARES S&P/TSX GLOBAL GOLD INDEX ETF XGD 126 8.060 7.850 8.050 +0.210 iSHARES CORE S&P/TSX CAPPED COMP IND ETF XIC 65 21.710 21.580 21.710 +0.300 iSHARES MSCI EAFE INDEX ETF CAD HDGD XIN 17 23.920 23.890 23.890 +0.060 iSHARES S&P/TSX 60 INDEX ETF XIU 236 20.290 20.050 20.280 +0.290 iSHARES S&P/TSX CAPPED MATS INDEX ETF XMA 134 9.440 9.380 9.440 +0.080 iSHARES S&P/TSX CAPPED REIT INDEX ETF XRE 1 15.070 15.070 15.070 +0.010 SIRIUS XM CANADA HOLDINGS INC. SV XSR 28 4.110 4.060 4.110 +0.220 EXCO TECH XTC 38 14.690 14.170 14.210 -0.420 AVANTE LOGIXX INC. XX 200 0.210 0.210 0.210 -0.035 MONGOLIA GROWTH GROUP LTD. YAK 5 0.375 0.375 0.375 +0.005 YIELDPLUS INCOME FUND YP.UN 30 5.790 5.790 5.790 +0.060 YAMANA GOLD INC YRI 408 3.030 2.790 3.030 +0.230 BMO AGGREGATE BOND INDEX ETF ZAG 2 15.790 15.790 15.790 -0.520 ZARGON OIL & GAS LTD. ZAR 1 1.190 1.190 1.190 +0.240 ZARGON OIL & GAS LTD 6.00% 30JUN17 ZAR.DB 30 47.830 47.330 47.330 -2.670 BMO S&P/TSX EQUAL WEIGHT BANKS INDEX ETF ZEB 118 22.510 22.430 22.430 +0.220 BMO LOW VOLATILITY CANADIAN EQUITY ETF ZLB 45 26.710 26.670 26.710 +0.280 BMO LADDERED PREFERRED SHARE INDEX ETF ZPR 53 10.330 10.310 10.310 -0.080 SLEEP COUNTRY CANADA HOLDINGS INC. ZZZ 57 18.000 17.750 17.760 -1.290 Trades: 22,442 Total Volume: 7,545,028 Total Value: $95,277,728 Advanced: 295 Declined: 185 Unchanged: 3,656 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.