Pure Trading Daily Market Summary January 14 2016 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDTL REAL ESTATE TR AAR.UN 354 4.220 4.150 4.180 -0.050 ADVANTAGE OIL & GAS LTD. AAV 171 6.850 6.450 6.790 +0.260 ABSOLUTE SOFTWARE CORP. ABT 3 6.420 6.390 6.420 +0.020 BARRICK GOLD CORPORATION ABX 1145 11.620 10.710 10.900 -0.640 AIR CANADA AC 1269 8.580 8.010 8.140 -0.790 ATCO LTD. CL.I NV ACO.X 178 35.290 34.370 34.980 +0.290 AUTOCANADA INC. ACQ 87 21.790 19.850 21.740 +1.320 AGELLAN COMMERCIAL REIT ACR.UN 5 8.290 8.280 8.290 -0.160 ALARIS ROYALTY CORP AD 111 22.670 21.550 22.670 +0.100 AGNICO EAGLE MINES LIMITED AEM 173 42.100 39.210 40.020 -1.480 AG GROWTH INTERNATIONAL INC. AFN 5 29.250 28.310 29.250 +0.320 AGF MANAGEMENT LTD. CL.B NV AGF.B 24 4.260 4.110 4.210 -0.140 ALAMOS GOLD INC. A AGI 123 4.130 3.930 3.980 -0.440 AGT FOOD AND INGREDIENTS INC. AGT 3 35.930 34.370 35.930 +2.010 AGRIUM INC AGU 19 123.520 118.950 123.470 +3.720 ALTUS GROUP LIMITED AIF 15 18.500 18.310 18.410 +0.070 AIMIA INC. AIM 59 9.200 9.000 9.200 +0.230 ASANKO GOLD INC. AKG 19 2.090 2.020 2.080 -0.030 ALTAGAS LTD. ALA 145 28.500 27.500 28.370 +0.370 ALTIUS MINERALS CORP. ALS 2 8.600 8.510 8.600 -0.020 AURICO METALS INC. AMI 5 0.580 0.580 0.580 -0.010 AFRICA OIL CORP AOI 210 1.730 1.700 1.720 +0.070 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 59 30.670 29.750 30.390 -0.570 APHRIA INC. APH 18 1.240 1.240 1.240 -0.020 AUTOMOTIVE PROPERTIES REIT APR.UN 11 9.490 9.260 9.490 +0.230 ALGONQUIN POWER & UTILITIES CORP. AQN 136 11.080 10.730 11.010 +0.140 ARGONAUT GOLD INC. AR 10 0.910 0.900 0.900 -0.010 AECON GROUP INC ARE 30 13.850 13.390 13.730 +0.190 ARHT MEDIA INC. ART 2000 0.200 0.200 0.200 -0.200 ARC RESOURCES LTD. ARX 414 15.860 14.740 15.690 +0.670 ALACER GOLD CORP. ASR 87 2.530 2.380 2.430 -0.140 ATS AUTOMATION ATA 33 10.760 10.630 10.650 -0.120 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 83 61.090 58.810 60.790 +1.780 ATHABASCA OIL CORPORATION ATH 224 1.310 1.280 1.290 -0.010 ATLANTIC POWER CORP. ATP 8 2.430 2.380 2.430 +0.010 ATLANTIC POWER CORP. 6% 31DEC19 ATP.DB.D 10 75.980 75.980 75.980 -1.530 AVIGILON CORPORATION AVO 25 12.710 12.050 12.680 +0.230 A&W REVENUE ROYALTIES INCOME FUND AW.UN 4 26.430 26.250 26.400 +0.020 ARTIS REIT AX.UN 52 11.490 11.270 11.490 -0.240 AMAYA INC. AYA 28 15.840 15.410 15.590 -0.070 BADGER DAYLIGHTING LTD. BAD 78 23.580 22.580 23.490 +0.710 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 419 42.100 40.750 41.840 +0.920 BLACKBERRY LIMITED BB 587 10.570 10.050 10.540 +0.400 BOMBARDIER INC. CL. A MV BBD.A 20 1.310 1.310 1.310 -0.040 BOMBARDIER INC. CL. B SV BBD.B 13244 1.180 1.110 1.150 -0.010 BLACKBIRD ENERGY INC. BBI 100 0.135 0.130 0.130 -0.050 COTT CORP BCB 75 14.970 14.640 14.790 -0.110 BCE INC. BCE 569 55.110 54.610 55.050 +0.140 BCE INC SER Y PR BCE.PR.Y 32 12.700 12.700 12.700 -0.610 BLACK DIAMOND GROUP LIMITED BDI 31 5.030 4.910 5.000 -0.140 BIRD CONSTRUCTION INC. BDT 39 11.760 11.360 11.730 +0.180 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 90 42.670 41.930 42.630 -0.090 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 14 33.080 32.650 32.690 -0.310 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 86 34.430 33.680 34.410 +0.340 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 5 48.610 47.590 48.110 +0.540 BIRCHCLIFF ENERGY LTD. BIR 108 3.220 2.990 3.170 +0.150 BALLARD POWER SYSTEMS INC BLD 2 1.820 1.810 1.820 +0.020 BORALEX INC. BLX 18 14.170 13.890 13.990 -0.070 BANK OF MONTREAL BMO 1303 73.290 71.610 73.010 +1.010 BONTERRA ENERGY CORP. BNE 32 14.220 13.390 14.100 +0.580 BANKERS PETROLEUM LTD. BNK 347 0.800 0.740 0.790 +0.060 BONAVISTA ENERGY CORPORATION BNP 180 1.250 1.130 1.200 +0.040 BANK OF NOVA SCOTIA BNS 1437 53.710 52.810 53.610 +0.610 AIRBOSS AMERICA J BOS 3 16.390 16.390 16.390 -0.010 BOSTON PIZZA ROYALTIES INCOME FUND BPF.UN 36 15.930 15.610 15.610 -0.690 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 30 29.570 28.820 29.270 +0.050 BIG ROCK BREWERY INC. BR 11 4.610 4.610 4.610 -0.040 BAYTEX ENERGY CORP. BTE 1955 2.800 2.540 2.710 +0.090 B2GOLD CORP. BTO 725 1.170 1.070 1.120 -0.070 BELLATRIX EXPLORATION LTD BXE 56 1.520 1.330 1.450 +0.100 BOULDER ENERGY LTD. BXO 1 1.190 1.190 1.190 +0.060 BOYD GROUP INCOME FUND BYD.UN 13 61.380 60.600 61.020 -2.280 CAE INC CAE 69 15.390 15.030 15.320 +0.060 CANAM GROUP INC. CAM 77 12.950 12.260 12.830 +0.080 CDN APARTMENT UN CAR.UN 50 26.420 26.030 26.410 -0.020 CASCADES INC CAS 128 13.020 12.710 12.880 +0.090 CALLIDUS CAPITAL CORPORATION CBL 27 8.300 8.030 8.100 -0.100 COGECO CABLE INC. SV CCA 22 63.440 61.270 63.060 +1.450 CANADIAN CONVERTIBLES PLUS FUND CCI.UN 20 4.770 4.610 4.610 -0.950 CCL INDUSTRIES INC. CL. B NV CCL.B 11 222.830 216.130 222.830 +3.450 CAMECO CORP CCO 109 16.310 15.950 16.230 +0.290 COM DEV INTL CDV 17 6.220 6.200 6.220 0.000 CENTRAL FUND OF CANADA LTD. CL.A NV CEF.A 25 14.770 14.500 14.530 -0.240 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 420 3.550 3.420 3.540 +0.100 CANACCORD GENUITY GROUP INC. CF 16 4.140 4.080 4.140 -0.010 CANFOR CORP CFP 29 14.700 13.760 14.670 +0.750 CALFRAC WELL SERVICES LTD. CFW 71 1.360 1.300 1.340 0.000 CANFOR PULP PRODUCTS INC. CFX 6 11.110 10.850 10.990 +0.390 CENTERRA GOLD INC. CG 194 7.220 6.880 7.010 -0.260 CANOPY GROWTH CORPORATION CGC 14 2.780 2.730 2.780 -0.070 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 22 2.110 2.080 2.110 0.000 CINEPLEX INC. CGX 11 47.760 46.970 47.600 +0.260 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 17 15.700 15.480 15.660 -0.150 CHOICE PROPERTIES REIT CHP.UN 8 11.310 11.220 11.250 -0.050 CHORUS AVIATION INC. CL B CHR.B 16 5.340 5.290 5.290 -0.070 COLLIERS INTL GRP INC. EX DIST FSV CIG 3 56.770 54.370 56.770 -1.990 CI FINANCIAL CORP. CIX 107 29.650 28.620 29.580 +0.500 CARDINAL ENERGY LTD. CJ 70 6.880 6.500 6.840 +0.250 CARDINAL ENERGY LTD. 5.5% 31DEC20 CJ.DB 700 95.110 95.110 95.110 -7.890 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 157 11.740 10.810 11.270 +0.560 CLEARWATER SEAFOODS INCORPORATED CLR 2 10.650 10.480 10.650 -0.480 CELESTICA INC SV CLS 8 14.490 14.180 14.490 +0.180 CANADIAN IMPERIAL BANK OF COMMERCE CM 808 86.900 85.580 86.580 -0.050 COMPUTER MODELLING GROUP LTD CMG 32 8.690 8.610 8.620 -0.030 CANACOL ENERGY LTD CNE 62 2.300 2.180 2.290 +0.080 CONTINENTAL GOLD INC. CNL 26 1.780 1.520 1.520 -0.330 CDN NATURAL RES CNQ 145 26.000 24.570 25.860 +1.100 CANADIAN NATIONAL RAILWAY CO. CNR 894 74.600 72.650 74.120 +1.240 CARDIOME PHARMA CORP COM 1 8.510 8.510 8.510 +0.020 CANADIAN OIL SANDS LIMITED COS 321 7.700 7.190 7.640 +0.380 CANADIAN PACIFIC RAILWAY LIMITED CP 55 154.050 150.130 153.030 +2.630 CRESCENT POINT ENERGY CORP. CPG 1367 14.000 12.920 13.980 +1.080 CIPHER PHARMACEUTICALS INC. CPH 12 6.020 6.010 6.010 -0.410 CONDOR PETROLEUM INC. CPI 170 0.080 0.080 0.080 0.000 CAPITAL POWER CORPORATION CPX 47 17.310 16.700 17.240 +0.360 CREW ENERGY INC CR 167 3.590 3.260 3.520 +0.190 CRH MEDICAL CORPORATION CRH 32 3.640 3.520 3.640 +0.130 CERES GLOBAL AG CORP CRP 19 5.400 5.310 5.310 -0.930 CROMBIE REIT 5% SER D 30SEP19 CRR.DB.D 10 101.000 101.000 101.000 -0.980 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 23 12.470 12.360 12.460 -0.100 CT REIT CRT.UN 3 13.030 13.030 13.030 +0.010 CAPSTONE INFRASTRUCTURE CORP. CSE 52 3.410 3.230 3.410 +0.140 CHARTWELL RETIREMENT RESIDENCES CSH.UN 101 12.250 12.000 12.090 -0.140 CONSTELLATION SOFTWARE INC. CSU 23 527.500 514.050 519.770 +6.970 CANADIAN TIRE CORPORATION CL. A NV CTC.A 35 108.220 106.830 107.890 +0.880 CANADIAN UTILITIES LTD. CL.A NV CU 26 31.760 30.730 31.380 +0.250 COMINAR R E UN CUF.UN 82 14.250 14.030 14.230 -0.040 CANEXUS CORPORATION CUS 20 1.170 1.120 1.170 +0.010 CENOVUS ENERGY INC. CVE 443 17.350 16.110 17.290 +0.950 CDN WESTERN BANK CWB 93 20.700 20.090 20.480 +0.040 CANWEL BUILDING MATERIALS GROUP LTD. CWX 16 4.170 4.170 4.170 0.000 CONCORDIA HEALTHCARE CORP. CXR 43 47.160 44.640 46.890 +1.550 DREAM OFFICE REIT D.UN 73 15.220 14.810 14.940 -0.310 DUNDEE CORP. CL.A SV DC.A 13 4.800 4.170 4.230 -0.540 DIRECTCASH PAYMENTS INC. DCI 5 10.990 10.720 10.990 +0.210 DOMINION DIAMOND CORPORATION DDC 69 14.730 13.930 14.730 +0.810 DIVIDEND 15 SPLIT CORP II CL A DF 3 3.870 3.870 3.870 -0.510 DIVIDEND 15 SPLIT CORP PR A DF.PR.A 65 9.810 9.670 9.670 -0.300 DIVIDEND 15 SPLIT CORP DFN 3 7.370 7.370 7.370 -1.930 DIVIDEND 15 SPLIT CORP. DFN.PR.A 7 9.800 9.800 9.800 -0.260 DETOUR GOLD CORP. DGC 227 15.790 15.160 15.300 -0.380 DH CORPORATION DH 124 32.530 31.950 32.440 +0.400 DHX MEDIA LTD. VARIABLE VOTING DHX.A 30 7.690 7.690 7.690 -0.060 DHX MEDIA LTD. COMMON VOTING DHX.B 27 7.780 7.610 7.700 +0.020 DOREL INDUSTRIES INC. CL.B SV DII.B 8 27.710 26.820 27.710 +0.690 DREAM INDUSTRIAL REIT DIR.UN 41 6.590 6.350 6.580 -0.040 HORIZONS US DOLLAR CURRENCY ETF USD DLR.U 130 9.970 9.970 9.970 +0.010 DOLLARAMA INC. DOL 181 76.290 72.120 75.530 +2.880 BRP INC. DOO 40 16.680 16.220 16.650 -0.090 MEDICAL FACILITIES CORP. DR 7 13.500 13.260 13.390 -0.190 DREAM GLOBAL REIT DRG.UN 5 8.010 7.890 8.010 -0.070 DREAM UNLIMITED CORP. DRM 16 6.750 6.430 6.660 +0.230 DIRTT ENVIRONMENTAL SOLUTIONS LTD. DRT 14 6.720 6.430 6.620 +0.060 DESCARTES SYS DSG 63 26.460 25.840 26.390 +0.140 DRAGONWAVE INC. DWI 20 0.090 0.090 0.090 -0.210 EUROPE BLUE-CHIP DIV GROWTH FUND EBC.UN 22 6.980 6.830 6.980 -1.610 ENCANA CORP. ECA 976 6.100 5.770 5.910 -0.140 ENERCARE INC. ECI 22 15.290 15.050 15.290 +0.030 ENDEAVOUR SILVER CORP. EDR 6 1.640 1.640 1.640 -0.100 ENDEAVOUR MINING CORPORATION EDV 7 6.970 6.890 6.970 +0.050 ELEMENT FINANCIAL CORPORATION EFN 543 15.900 14.930 15.760 +0.520 ENERGY FUELS INC. EFR 1 2.940 2.940 2.940 +0.140 ENERFLEX LTD. EFX 40 12.230 11.800 12.230 +0.280 EAGLE GRAPHITE INCORPORATED EGA 10 0.020 0.020 0.020 -0.005 EXCHANGE INCOME CORPORATION EIF 17 23.340 22.790 23.200 -0.410 EXCHANGE INCOME CORP 7 YR 5.35% 31MAR20 EIF.DB.F 20 87.020 85.420 85.420 -2.720 CANOE EIT INCOME FUND TRUST EIT.UN 6 10.120 10.020 10.020 -0.200 ELDORADO GOLD ELD 563 3.630 3.400 3.460 -0.150 EMERA INCORPORATED EMA 55 43.110 42.530 42.950 -0.450 EMPIRE COMPANY LTD. CL.A NV EMP.A 95 24.930 24.470 24.880 +0.210 ENBRIDGE INC ENB 1723 44.880 43.030 44.740 +1.920 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 47 27.440 26.500 27.310 +0.600 EPSILON ENERGY LTD. EPS 9 2.710 2.710 2.710 +0.110 ENERPLUS CORPORATION ERF 353 3.520 3.180 3.480 +0.170 ENSIGN ENERGY SERVICES INC. ESI 29 6.590 6.240 6.570 +0.260 ENGHOUSE SYSTEMS LTD. ESL 7 62.990 61.850 62.990 -0.500 ESPIAL GROUP INC. ESP 2 1.950 1.950 1.950 -0.050 EXTENDICARE INC. EXE 52 8.740 8.480 8.660 -0.030 FIRST CAPITAL REALTY INC. FCR 65 17.910 17.720 17.860 0.000 FIRST CAPITAL REALTY INC. 4.95% 31MAR17 FCR.DB.H 70 100.800 100.800 100.800 -0.220 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 2 702.760 681.460 702.760 +18.810 NORTH AM FINANCIAL 15 SPLIT CORP. FFN 3 5.060 5.060 5.060 -1.150 FAIRFAX INDIA HOLDINGS CORP USD FIH.U 9 9.530 9.530 9.530 -0.470 FIRST QUANTUM J FM 1504 3.470 3.270 3.390 +0.070 FIRST NATIONAL FINANCIAL CORPORATION FN 2 20.060 19.720 20.060 -2.220 FRANCO-NEVADA CORPORATION FNV 51 67.000 65.540 66.250 -0.720 FIRST MAJESTIC SILVER CORP FR 73 4.010 3.850 3.950 -0.090 CANYON SERVICES GROUP INC. FRC 5 3.260 3.230 3.260 +0.060 FREEHOLD ROYALTIES LTD. FRU 158 9.100 8.690 9.070 +0.220 FIRSTSERVICE CORPORATION SV FSV 9 50.400 49.120 50.260 +0.940 FIERA CAPITAL CORPORATION FSZ 2 10.590 10.590 10.590 +0.010 FINANCIAL 15 SPLIT CORP FTN 3 7.020 6.760 7.020 -0.770 FORTIS INC FTS 366 37.780 36.910 37.660 +0.430 FINNING INTL FTT 183 18.020 17.080 17.910 +0.490 FORTUNA SILVER MINES INC FVI 37 3.190 3.150 3.180 -0.090 GOLDCORP INC G 1593 16.050 14.680 14.980 -1.010 GREAT CANADIAN GAMING CORP GC 72 17.360 16.720 17.280 +0.250 COLABOR GROUP INC. 5.70% 30APR17 GCL.DB.A 20 61.010 60.020 60.020 -1.960 GIBSON ENERGY INC. GEI 74 13.600 12.930 13.560 +0.540 GLOBAL HEALTHCARE DIVIDEND FUND GHC.UN 17 11.060 11.060 11.060 -0.170 CGI GROUP INC. CL.A SV GIB.A 151 54.750 53.980 54.670 +0.410 GILDAN ACTIVEWEAR INC. GIL 63 37.740 37.290 37.610 +0.530 GMP CAPITAL INC. GMP 20 3.940 3.800 3.940 +0.090 GRANITE REIT GRT.UN 40 37.670 36.690 37.390 -0.210 GLUSKIN SHEFF + ASSOCIATES INC. GS 9 18.830 18.380 18.830 +0.390 GOEASY LTD. GSY 5 17.090 16.150 17.090 +0.190 GRAN TIERRA ENERGY INC GTE 66 2.890 2.690 2.880 +0.150 KNIGHT THERAPEUTICS INC. GUD 8 6.920 6.670 6.890 -0.210 GUYANA GOLDFIELDS INC GUY 14 3.550 3.470 3.490 -0.040 GREAT-WEST LIFECO INC GWO 43 32.870 32.130 32.780 +0.080 GRANITE OIL CORP. GXO 4 6.960 6.700 6.700 -0.140 HYDRO ONE LIMITED H 170 22.250 22.070 22.250 +0.210 HUDSON S BAY COMPANY HBC 76 16.360 15.770 16.360 +0.380 HUDBAY MINERALS INC. HBM 309 3.150 3.000 3.030 -0.510 HOME CAPITAL GROUP INC. HCG 41 23.670 23.300 23.450 -0.350 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 156 6.250 5.690 6.250 +0.550 HORIZONS ACTIVE FLOATING RATE BOND ETF C HFR 10 9.920 9.920 9.920 -0.010 HORIZONS BETAPRO S&P/TSX CAP FINS BL ETF HFU 1 19.540 19.540 19.540 -0.140 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 162 17.820 16.540 16.540 -1.090 HOLLOWAY LODGING CORPORATION HLC 20 4.730 4.730 4.730 -0.010 HIGH LINER HLF 2 15.400 15.400 15.400 +0.800 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 178 19.300 18.170 19.090 +1.730 HORIZON NORTH LOGISTICS HNL 75 1.670 1.510 1.560 -0.130 HORIZONS BETAPRO NYMEX NAT GAS BULL PLUS HNU 431 13.210 12.240 12.380 -1.480 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 55 28.040 26.680 27.140 -1.580 AMERICAN HOTEL INCOME PROPERTIES REIT LP HOT.UN 11 10.000 9.830 9.970 -0.140 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 519 3.530 3.380 3.470 +0.090 HORIZONS ACTIVE PERF SHARES ETF CL E UN HPR 0 HORIZONS BETAP NASDAQ-100R BEAR PLUS ETF HQD 66 25.200 23.630 23.630 -1.100 HORIZONS BETAP NASDAQ-100R BULL PLUS ETF HQU 137 26.670 24.810 26.380 +0.910 H&R REIT 4.50% SERIES E 31DEC16 HR.DB.E 80 100.050 100.050 100.050 -0.060 H & R REAL EST UN HR.UN 102 18.950 18.630 18.760 -0.180 HORIZONS BETAPRO S&P 500R BEAR PLUS ETF HSD 10 10.160 10.160 10.160 +0.070 HUSKY ENERGY INC. HSE 193 13.230 12.400 13.130 +0.640 HORIZONS NYMEX CRUDE OIL ETF HUC 5 4.610 4.610 4.610 -0.190 HORIZONS BPRO S&P 500 VIX SHT BULL ETF HVU 7 52.090 49.800 52.090 +10.360 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 207 12.560 12.030 12.030 -0.300 HORIZONS S&P/TSX 60 INDEX ETF HXT 444 23.870 23.540 23.870 +0.270 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 230 20.390 19.500 20.340 +0.600 HORIZONS BETAPRO CMX SILVER BULL PL ETF HZU 6 13.360 13.250 13.250 -0.740 ITHACA ENERGY INC IAE 10 0.400 0.400 0.400 0.000 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 46 41.270 40.360 41.170 +0.420 INTACT FINANCIAL CORPORATION IFC 57 86.630 84.340 85.500 -1.980 INTERFOR CORPORATION IFP 22 10.640 9.430 10.560 +0.840 INNOVA GAMING GROUP INC. IGG 11 1.460 1.460 1.460 -0.270 IGM FINANCIAL INC. IGM 25 33.730 33.170 33.730 +0.480 ISHARES GOLD TRUST IGT 4 14.860 14.860 14.860 +0.120 INTERRENT REIT IIP.UN 8 6.360 6.350 6.360 +0.070 IAMGOLD CORP IMG 427 2.130 1.970 1.970 -0.180 IMPERIAL OIL IMO 82 42.450 40.740 42.220 +1.890 INNERGEX RENEWABLE ENERGY INC. INE 68 10.740 10.420 10.600 +0.100 INNVEST REIT TRUST UNIT INN.UN 6 4.870 4.750 4.870 +0.010 INTER PIPELINE LTD. IPL 90 21.480 20.590 21.230 +0.670 IMVESCOR RESTAURANT GROUP INC. IRG 30 2.320 2.250 2.250 +0.190 INFORMATION SERVICES CORPORATION ISV 1 13.840 13.840 13.840 -0.390 THE INTERTAIN GROUP LIMITED IT 61 9.480 9.000 9.470 +0.290 INTERTAPE POLYMER ITP 19 17.930 17.420 17.930 +0.400 JUST ENERGY GROUP INC. JE 104 8.900 8.680 8.800 -0.170 KINROSS GOLD CORP K 604 2.350 2.240 2.290 -0.100 KAMINAK GOLD CORP KAM 50 0.860 0.820 0.820 -0.030 KELT EXPLORATION LTD. KEL 160 3.490 3.050 3.480 +0.390 KEYERA CORP. KEY 82 39.000 37.300 38.630 +1.280 KIRKLAND LAKE GOLD INC. KGI 35 4.960 4.840 4.950 -0.110 KILLAM APARTMENT REIT UNITS KMP.UN 9 10.170 10.140 10.140 +0.010 KP TISSUE INC. KPT 11 10.390 10.100 10.100 -3.580 CRIUS ENERGY TRUST KWH.UN 6 8.340 8.260 8.260 -0.190 KINAXIS INC. KXS 7 47.570 46.220 46.990 -1.120 LOBLAW COMPANIES LIMITED L 88 65.360 63.290 65.210 +1.780 LAURENTIAN BANK LB 16 43.860 43.030 43.490 -0.380 LIFE & BANC SPLIT CORP PR A LBS.PR.A 2 9.770 9.770 9.770 -0.090 CANADIAN LIFE COMPANIES SPLIT CORP. LFE 2 3.070 3.070 3.070 -1.170 LABRADOR IRON ORE ROYALTY CORPORATION LIF 56 7.820 7.110 7.510 -0.620 LIQUOR STORES N.A. LTD. LIQ 41 6.820 6.500 6.780 -0.030 MASON GRAPHITE INC. LLG 35 0.360 0.355 0.360 -0.020 LUMENPULSE INC. LMP 5 17.830 17.340 17.570 -0.540 LINAMAR CORP LNR 70 60.760 57.880 59.390 -2.420 LARA EXPLORATION LTD LRA 15 0.235 0.235 0.235 0.000 LAKE SHORE GOLD CORP. LSG 177 1.160 1.130 1.150 -0.020 LIGHTSTREAM RESOURCES LTD. LTS 85 0.215 0.210 0.215 -0.010 LUCARA DIAMOND CORP LUC 93 2.160 2.080 2.120 -0.040 LUNDIN GOLD INC. LUG 40 4.150 4.150 4.150 +0.290 LUNDIN MINING CORP. LUN 850 3.250 3.040 3.210 +0.190 MAG SILVER CORP. MAG 18 9.820 9.480 9.610 -0.110 MANULIFE U.S. REGIONAL BANK TRUST MBK.UN 23 8.250 8.120 8.120 -1.880 MANITOBA TELECOM MBT 52 29.760 29.320 29.760 -0.070 MACDONALD DETTWILER MDA 10 85.180 83.730 84.280 +0.230 MEDIAGRIF INTERAC MDF 1 16.350 16.350 16.350 +0.350 MAJOR DRILLING GRP MDI 3 3.830 3.810 3.830 -0.240 MEG ENERGY CORP. MEG 959 5.260 4.780 5.250 +0.290 MANULIFE FIN MFC 2499 18.920 18.240 18.830 +0.320 MANULIFE FINANCIAL CORP. CL 1 SER 11 MFC.PR.J 2 18.200 18.200 18.200 -1.940 MAPLE LEAF FOODS MFI 52 23.200 22.760 23.090 +0.020 MAGNA INTERNATIONAL INC. COMMON MG 177 51.460 49.940 50.760 -0.950 GENWORTH MI CANADA INC. MIC 23 24.260 23.590 23.850 -0.130 MITEL NETWORKS CORPORATION MNW 82 9.740 9.450 9.720 +0.270 MORIEN RESOURCES CORP MOX 50 0.210 0.210 0.210 0.000 MOUNTAIN PROV J MPV 2 3.840 3.800 3.800 -0.060 MARTINREA INTERNATIONAL INC. MRE 62 9.860 9.410 9.800 -0.020 MORGUARD UN MRT.UN 33 12.720 12.270 12.680 +0.060 METRO INC. MRU 130 39.490 37.990 39.490 +0.830 MORNEAU SHEPELL INC. MSI 31 14.300 14.010 14.280 +0.030 MERUS LABS INTERNATIONAL INC. MSL 18 1.820 1.780 1.800 +0.100 MILESTONE APARTMENTS REIT MST.UN 7 14.500 14.200 14.500 -0.080 MULLEN GROUP LTD. MTL 106 14.090 13.530 14.030 +0.530 MCEWEN MINING INC. MUX 15 1.520 1.510 1.510 -0.020 METHANEX CORP MX 51 38.060 35.740 37.930 +2.180 NATIONAL BANK OF CANADA NA 724 37.420 36.310 37.270 +0.360 NEWALTA CORPORATION NAL 55 2.390 2.250 2.360 +0.040 NORBORD INC. NBD 47 25.840 24.500 25.690 +1.160 NORTHERN BLIZZARD RES. INC. NBZ 29 3.660 3.340 3.610 +0.220 NEW FLYER INDUSTIRES INC. NFI 38 27.810 27.040 27.750 -0.210 NOVAGOLD RES INC. NG 56 5.570 5.280 5.330 -0.260 NEW GOLD INC. NGD 203 3.110 2.960 3.010 -0.120 NOBILIS HEALTH CORP. NHC 24 3.850 3.400 3.490 -0.340 NORANDA INCOME FUND NIF.UN 13 2.130 2.050 2.060 -0.180 NORTHLAND POWER INC. NPI 71 18.210 17.790 18.160 +0.110 NEVSUN RES J NSU 119 3.500 3.310 3.340 -0.150 NUVISTA ENERGY LTD. NVA 172 3.180 2.930 3.120 +0.140 NORTHVIEW APARTMENT REIT UNIT NVU.UN 26 16.340 15.920 16.230 +0.060 THE NORTH WEST COMPANY INC. NWC 7 27.880 27.260 27.880 +0.040 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 17 8.480 8.390 8.440 -0.010 OBAN MINING CORPORATION WTS. OBM.WT 130 0.015 0.015 0.015 ONEX CORPORATION SV OCX 65 84.290 83.180 83.710 -0.250 OCEANAGOLD CORP. OGC 432 2.770 2.650 2.670 -0.080 ONEREIT TRUST UNITS ONR.UN 2 3.000 2.970 3.000 -0.080 OSISKO GOLD ROYALTIES LTD. OR 18 14.290 13.980 14.090 -0.280 ORBITE TECHNOLOGIES INC. ORT 50 0.405 0.405 0.405 +0.005 OPEN TEXT CORP OTC 47 66.350 63.990 65.980 +1.430 OVIVO INC. A SV OVI.A 9 2.150 2.150 2.150 0.000 PRIMERO MINING CORP. P 69 3.180 3.000 3.000 -0.310 PAN AMERICAN J PAA 55 8.910 8.620 8.770 -0.190 PREMIUM BRANDS HOLDINGS CORP PBH 11 38.560 37.950 38.070 +0.020 CANSO CREDIT INCOME FUND UNITS PBY.UN 6 10.210 10.210 10.210 -0.100 PATHFINDER INCOME FND PCD.UN 20 8.190 8.190 8.190 -0.710 PRECISION DRILLING CORPORATION PD 345 4.460 4.120 4.450 +0.170 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 190 26.920 24.960 26.870 +1.200 PREMIER GOLD MINES LTD. PG 25 2.670 2.620 2.650 -0.050 PENGROWTH ENERGY CORPORATION PGF 72 0.780 0.740 0.780 +0.050 PATIENT HOME MONITORING CORP. PHM 110 0.590 0.590 0.590 -0.060 PHX ENERGY SERVICES CORP. PHX 6 1.630 1.630 1.630 -0.030 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 150 17.970 17.030 17.880 +0.780 PARKLAND FUEL CORPORATION PKI 48 22.440 21.780 22.440 +0.650 PROMETIC LIFE SCIENCES INC. PLI 341 2.920 2.540 2.840 +0.160 PERPETUAL ENERGY INC. PMT 5700 0.035 0.035 0.035 0.000 PERPETUAL ENERGY INC. RTS. PMT.RT 60 0.005 0.005 0.005 0.000 POTASH CORPORATION OF SASKATCHEWAN INC POT 677 23.370 22.120 23.300 +0.780 PARAMOUNT RESOURCES LTD. POU 711 4.430 3.750 4.370 +0.460 POWER CORPORATION OF CANADA SV POW 91 27.610 26.690 27.560 +0.300 PEMBINA PIPELINE CORPORATION PPL 73 28.840 27.800 28.800 +1.250 PAINTED PONY PETROLEUM LTD. PPY 207 3.270 2.880 3.250 +0.450 PACIFIC EXPLORATION & PROD CORP. PRE 455 1.020 0.640 0.780 -0.520 PURPOSE HIGH INTEREST SAVINGS ETF PSA 30 50.020 50.020 50.020 -0.020 PULSE SEISMIC INC. PSD 5 2.200 2.200 2.200 -0.290 PERFORMANCE SPORTS GROUP LTD PSG 80 11.100 10.000 11.100 +0.940 PASON SYSTEMS INC. PSI 51 16.950 16.310 16.790 -0.300 PRAIRIESKY ROYALTY LTD. PSK 89 20.490 19.360 20.260 +0.700 PURE TECHNOLOGIES LTD. PUR 10 4.430 4.300 4.430 +0.130 PRETIUM RESOURCES INC. PVG 48 7.020 6.710 6.830 -0.580 POWER FINANCIAL CORP. PWF 511 30.280 29.330 30.180 +0.180 PENN WEST PETROLEUM LTD. PWT 150 0.860 0.830 0.860 +0.010 PAREX RESOURCES INC. PXT 47 8.870 8.560 8.840 +0.130 BLACKPEARL RESOURCES INC. PXX 45 0.680 0.640 0.650 -0.060 POYDRAS GAMING FINANCE CORP. PYD 10 0.045 0.045 0.045 0.000 PIZZA PIZZA ROYALTY CORP. PZA 3 12.940 12.940 12.940 -0.710 QUEBECOR INC. CL.B SV QBR.B 39 34.500 33.570 34.360 -0.370 RESTAURANT BRANDS INTL INC. QSR 32 48.780 45.470 48.150 +2.590 RITCHIE BROS AUCTIONEERS INC. RBA 43 31.980 31.140 31.840 +0.610 RBC QUANT CDN DIV LEADERS ETF RCD 1 16.630 16.630 16.630 RICHELIEU HARDWARE RCH 1 65.440 65.440 65.440 -3.830 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 66 48.690 47.920 48.600 +0.440 ROCK ENERGY INC. RE 10 1.280 1.220 1.270 +0.050 CDN REAL ESTATE UN REF.UN 58 39.970 39.530 39.870 -0.110 RIOCAN REAL EST UN REI.UN 163 22.890 22.540 22.890 +0.030 REITMANS CANADA LTD. CL.A NV RET.A 16 3.790 3.780 3.780 -0.170 ROYAL GOLD J RGL 2 44.370 41.200 41.200 -3.020 RICHMONT MINES RIC 1 4.540 4.540 4.540 -0.210 REDKNEE SOLUTIONS INC. RKN 5 2.780 2.710 2.710 -0.010 ROCKY MOUNTAIN DEALERSHIPS INC. RME 9 6.030 5.780 6.030 +0.200 RMP ENERGY INC. RMP 38 1.310 1.180 1.300 +0.120 RUBICON MINERALS CORP. RMX 2050 0.020 0.020 0.020 0.000 TRANSALTA RENEWABLES INC. RNW 104 9.480 9.150 9.420 +0.120 RONA INC. RON 54 11.450 11.100 11.360 0.000 RAGING RIVER EXPLORATION INC. RRX 65 7.910 7.560 7.890 +0.390 ROGERS SUGAR INC. RSI 4 4.100 4.060 4.100 +0.030 PURE MULTI-FAMILY REIT LP RUF.UN 21 6.630 6.420 6.630 -0.490 RUSSEL METALS RUS 15 15.650 14.790 15.650 +0.450 ROYAL BANK OF CANADA RY 1970 69.750 68.000 69.550 +0.410 SHERRITT INTL RV S 10 0.630 0.610 0.610 -0.120 SAPUTO INC. SAP 44 32.760 31.930 32.620 +0.330 SHAWCOR LTD SCL 79 27.890 26.620 27.570 +0.490 CANSO SELECT OPPORTUNITIES FUND SCW.UN 26 8.760 8.660 8.660 -0.780 SEABRIDGE GOLD INC. SEA 23 10.840 9.850 9.930 -1.070 SECURE ENERGY SERVICES INC. SES 280 6.400 5.960 6.310 +0.290 SURGE ENERGY INC. SGY 203 1.810 1.620 1.810 +0.120 SHOPIFY INC. SH 6 29.970 29.210 29.970 -1.230 SIENNA SENIOR LIVING INC. SIA 21 14.890 14.780 14.820 -0.290 SPROTT INC SII 14 2.010 1.890 2.000 +0.010 STELLA JONES INC SJ 17 48.080 47.430 47.990 -0.410 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 497 24.970 24.330 24.690 -0.010 SUN LIFE FINANCIAL INC. SLF 121 39.980 38.940 39.860 +0.620 SILVER WHEATON CORP. SLW 418 16.280 15.570 15.960 -0.170 SEMAFO J SMF 439 4.110 3.880 3.880 -0.230 SNC-LAVALIN SV SNC 180 39.270 38.080 39.030 -0.490 SHAMARAN PETROLEUM CORP. SNM 400 0.040 0.040 0.040 -0.045 SLATE OFFICE REIT SOT.UN 2 6.780 6.770 6.780 0.000 STUART OLSON INC. 6% 31DEC19 SOX.DB.A 20 93.020 91.860 91.860 -1.870 SUPERIOR PLUS CORP. SPB 87 10.180 9.760 10.110 +0.110 SPARTAN ENERGY CORP. SPE 153 2.180 2.010 2.160 +0.050 SLATE RETAIL REIT UNITS CAD SRT.UN 5 13.780 13.780 13.780 -0.340 SMART REIT SRU.UN 74 29.170 28.520 29.100 -0.250 STORM RESOURCES LTD. SRX 17 3.570 3.480 3.540 -0.060 SANDSTORM GOLD LTD. SSL 13 3.380 3.310 3.310 -0.130 SILVER STANDARD RES INC. SSO 115 6.660 6.360 6.500 -0.200 STUDENT TRANSPORTATION INC. COMMON STB 38 4.670 4.410 4.540 0.000 STANTEC INC STN 13 32.130 31.160 32.130 +0.670 SUNCOR ENERGY INC. SU 887 32.470 31.060 32.380 +1.080 SOLIUM CAPITAL INC. SUM 2 6.520 6.440 6.440 -0.660 SANDVINE CORPORATION SVC 86 3.440 3.240 3.400 +0.080 SAVANNA ENERGY SERVICES CORP SVY 19 1.160 1.100 1.100 -0.110 SIERRA WIRELESS SW 31 20.570 19.210 20.540 +1.420 TELUS CORPORATION T 654 37.370 36.950 37.250 +0.150 TRANSALTA CORPORATION TA 128 4.410 4.160 4.360 -0.010 TWIN BUTTE ENERGY LTD. TBE 400 0.075 0.075 0.075 +0.005 TECK RESOURCES LTD. CL.B SV TCK.B 1594 4.420 3.760 4.310 +0.510 TRANSCONTINENTAL INC. CL A SV TCL.A 74 16.350 16.010 16.260 +0.160 TRICON CAPITAL GROUP INC. TCN 92 8.300 7.910 8.290 +0.220 TORONTO-DOMINION BANK TD 1638 51.660 50.630 51.270 -0.230 TD BANK CL A 1ST PR SERIES 12 TD.PF.G 871 25.400 25.300 25.350 0.000 TRINIDAD DRILLING LTD. TDG 131 1.680 1.580 1.650 0.000 TELLZA COMMUNICATIONS INC TEL 100 0.095 0.095 0.095 -0.015 TRILOGY ENERGY CORP. TET 166 2.540 2.360 2.500 +0.140 TRANSFORCE INC. TFI 40 22.280 21.500 22.150 +0.350 TRANSGLOBE J TGL 71 1.930 1.810 1.900 +0.110 TRUE NORTH GEMS INC TGX 30 0.165 0.165 0.165 +0.005 TAHOE RESOURCES INC. THO 127 11.650 10.970 11.360 -0.540 TOROMONT IND TIH 93 30.800 29.280 30.620 +0.390 TASEKO MINES LTD. TKO 5 0.370 0.370 0.370 -0.130 TORC OIL & GAS LTD. TOG 338 4.500 4.160 4.450 +0.210 TOTAL ENERGY SERVICES INC. TOT 9 12.760 12.290 12.700 +0.260 TOURMALINE OIL CORP. TOU 325 23.800 22.290 23.420 +1.270 TEMPLE HOTELS INC. 8% 31DEC16 TPH.DB.C 10 96.390 96.390 96.390 +1.420 TEMPLE HOTELS INC. 7.75% 30JUN17 TPH.DB.D 10 83.680 83.680 83.680 +0.680 TEMPLE HOTELS INC. 7.25% 30SEP17 TPH.DB.E 10 75.280 75.280 75.280 -0.730 TEMPLE HOTELS INC. SER F 7% 31MAR18 TPH.DB.F 10 74.220 74.220 74.220 +1.370 TEN PEAKS COFFEE COMPANY INC. TPK 22 9.990 9.840 9.910 -0.230 THOMSON REUTERS CORP. TRI 324 51.540 50.590 51.420 +1.020 TRANSCANADA CORPORATION TRP 526 45.270 43.890 44.990 +0.750 TRANSCANADA CORP PR SER 3 TRP.PR.B 1 9.660 9.660 9.660 -2.000 TRANSCANADA CORP. PR. SER. 5 TRP.PR.C 1 9.920 9.920 9.920 -2.830 TRANSCANADA CORP 1ST PR SER 7 TRP.PR.D 618 15.310 15.310 15.310 -2.640 TRANSCANADA CORP PR SERIES 9 TRP.PR.E 276 15.930 15.930 15.930 -3.080 TURQUOISE HILL RESOURCES LTD. TRQ 279 2.660 2.550 2.630 -0.010 TRANSAT A.T. INC TRZ 6 7.230 7.230 7.230 -0.010 TORSTAR CORP. CL. B NV TS.B 9 2.490 2.460 2.460 -0.020 TITANIUM TRANSPORTATION GROUP INC. TTR 11 2.440 2.440 2.440 +0.040 TEUTON RES CORP TUO 60 0.035 0.035 0.035 -0.060 TREVALI MINING CORPORATION TV 530 0.360 0.345 0.360 +0.010 TAMARACK VALLEY ENERGY LTD. TVE 20 2.500 2.390 2.470 +0.080 TOREX GOLD RESOURCES INC. TXG 218 1.330 1.220 1.270 -0.080 TREZ CAPITAL MORTGAGE INV. CORP. TZZ 1 7.550 7.550 7.550 -0.150 URANIUM PARTICIPATION CORP. U 18 5.040 5.010 5.020 -0.020 DOMTAR CORPORATION UFS 4 47.800 46.750 47.770 +0.820 UNI SELECT INC UNS 24 64.780 63.080 64.780 -1.000 URTHECAST CORP. UR 34 1.310 1.280 1.280 -0.010 VITREOUS GLASS INC VCI 2 3.100 3.100 3.100 -0.660 VANGUARD FTSE DEV EX INDEX ETF CAD HDGD VEF 6 33.140 32.960 33.140 +0.450 VERMILION ENERGY INC. VET 48 35.910 33.620 35.620 +2.140 SEVEN GENERATIONS ENERGY LTD. VII 124 13.840 12.840 13.740 +0.700 5N PLUS INC. 5.75% 30JUN19 VNP.DB 10 71.800 71.800 71.800 -0.500 VALENER INC. VNR 4 18.240 18.110 18.220 -0.090 VERESEN INC. VSN 178 7.980 7.620 7.950 +0.230 WHISTLER BLACKCOMB HOLDINGS INC. WB 2 22.460 22.370 22.460 -0.330 WHITECAP RESOURCES INC. WCP 697 7.350 6.890 7.270 +0.130 WESTERN FOREST PRODUCTS INC. WEF 211 1.910 1.840 1.850 -0.040 WESTERNONE INC. 6.25% CONV SER3 30JUN20 WEQ.DB 10 42.500 42.500 42.500 +0.730 WEST FRASER TIMBER WFT 42 43.620 41.830 43.620 +1.890 WI-LAN INC WIN 44 1.540 1.510 1.510 -0.050 WESTJET AIRLINES LTD. WJA 219 18.550 17.790 18.520 +0.080 WAJAX CORP WJX 14 14.940 14.430 14.840 +0.340 GEORGE WESTON LIMITED WN 38 104.590 101.830 104.590 +2.640 WINPAK LTD WPK 7 45.370 43.760 45.350 +0.740 WESTPORT INNOV WPT 3 2.020 1.940 1.940 -0.090 WESTERN ENERGY SVCS CORP WRG 5 3.030 2.920 3.030 +0.020 WSP GLOBAL INC. WSP 99 41.150 39.040 40.960 +1.110 WESTSHORE TERMINALS INVESTMENT CORP. WTE 42 10.690 10.110 10.680 +0.380 WESTERNZAGROS RESOURCES LTD WZR 30 0.090 0.090 0.090 -0.005 TMX GROUP LIMITED X 8 37.300 36.930 37.110 -0.070 XTREME DRILLING AND COIL SERVICES CORP. XDC 5 1.640 1.600 1.640 +0.040 iSHARES CANADIAN SELECT DIVIDEND INDEX E XDV 26 19.690 19.490 19.670 -0.020 iSHARES S&P/TSX CAPPED ENERGY INDEX ETF XEG 853 9.290 8.800 9.240 +0.380 iSHARES S&P/TSX CAPPED FINANCIALS INDEX XFN 721 28.000 27.630 27.950 +0.140 iSHARES S&P/TSX GLOBAL GOLD INDEX ETF XGD 318 8.470 8.030 8.160 -0.310 iSHARES CORE S&P/TSX CAPPED COMP IND ETF XIC 142 19.330 19.260 19.330 -0.060 iSHARES MSCI EAFE INDEX ETF CAD HDGD XIN 124 21.490 21.270 21.490 +0.160 iSHARES S&P/TSX 60 INDEX ETF XIU 734 18.320 17.900 18.260 +0.260 iSHARES S&P/TSX CAPPED MATS INDEX ETF XMA 5 8.720 8.720 8.720 -0.090 iSHARES NASDAQ 100 INDEX ETF CAD HDGD XQQ 23 35.190 33.970 35.190 -0.030 iSHARES S&P/TSX CAPPED REIT INDEX ETF XRE 101 13.760 13.560 13.690 -0.060 iSHARES SHORT TERM STRATEGIC FIXED INCM XSI 0 iSHARES CORE S&P 500 INDEX ETF CAD HDGD XSP 24 21.830 21.830 21.830 -0.400 SIRIUS XM CANADA HOLDINGS INC. SV XSR 306 3.630 3.590 3.590 -0.130 EXCO TECH XTC 29 14.660 13.960 14.660 -0.020 TDB SPLIT CORP. CLASS A XTD 12 4.600 4.600 4.600 -0.290 YELLOW PAGES LIMITED Y 4 14.530 14.510 14.520 +0.120 YAMANA GOLD INC YRI 2909 2.590 2.310 2.410 -0.220 BMO S&P/TSX CAPPED COMPOSITE INDEX ETF ZCN 1 16.400 16.400 16.400 -0.180 BMO S&P/TSX EQUAL WEIGHT BANKS INDEX ETF ZEB 74 19.980 19.800 19.980 +0.010 BMO S&P/TSX EQU WT OIL & GAS INDEX ETF ZEO 49 8.740 8.500 8.740 +0.270 BMO LOW VOLATILITY CANADIAN EQUITY ETF ZLB 31 24.720 24.610 24.680 -0.230 BMO NASDAQ 100 EQTY HEDGED CAD INDEX ETF ZQQ 2 32.310 32.310 32.310 -0.370 BMO S&P 500 INDEX ETF ZSP 70 30.430 30.200 30.430 -0.060 BMO S&P 500 HEDGED TO CAD INDEX ETF ZUE 66 29.490 29.010 29.460 -0.090 SLEEP COUNTRY CANADA HOLDINGS INC. ZZZ 11 16.460 16.230 16.360 -0.140 Trades: 43,826 Total Volume: 9,916,379 Total Value: $155,547,344 Advanced: 247 Declined: 243 Unchanged: 3,607 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.