Pure Trading Daily Market Summary February 12 2016 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDTL REAL ESTATE TR AAR.UN 75 4.350 4.300 4.310 +0.020 ADVANTAGE OIL & GAS LTD. AAV 142 7.640 7.400 7.500 +0.020 ABE RESOURCES INC. ABE 10 0.025 0.025 0.025 -0.045 ABSOLUTE SOFTWARE CORP. ABT 11 6.020 5.990 6.020 +0.020 BARRICK GOLD CORPORATION ABX 1659 17.040 16.220 16.970 +0.310 AIR CANADA AC 286 7.560 7.370 7.500 +0.160 ATCO LTD. CL.I NV ACO.X 44 37.910 37.100 37.640 +0.440 AUTOCANADA INC. ACQ 19 17.960 17.400 17.450 +0.070 AGELLAN COMMERCIAL REIT ACR.UN 32 8.720 8.460 8.570 +0.130 ALARIS ROYALTY CORP AD 148 23.620 22.770 23.510 +1.080 AGNICO EAGLE MINES LIMITED AEM 165 49.590 47.700 49.350 +0.250 ARGENT ENERGY TRUST AET.UN 10 0.005 0.005 0.005 0.000 AG GROWTH INTERNATIONAL INC. AFN 11 26.610 25.800 26.080 +0.130 AGF MANAGEMENT LTD. CL.B NV AGF.B 60 4.550 4.410 4.540 +0.220 ALAMOS GOLD INC. A AGI 192 6.030 5.780 6.020 +0.090 AGT FOOD AND INGREDIENTS INC. AGT 11 35.510 35.350 35.510 +1.010 AGRIUM INC AGU 27 114.370 113.660 114.210 +0.100 ALTUS GROUP LIMITED AIF 5 17.180 16.920 16.920 -0.350 AIMIA INC. AIM 94 7.630 7.410 7.510 0.000 ASANKO GOLD INC. AKG 29 2.540 2.500 2.510 -0.060 ALTAGAS LTD. ALA 50 30.990 30.310 30.660 +0.360 ALTAGAS LTD. PR SERIES C USD ALA.PR.U 2 16.860 16.860 16.860 -2.650 ALABAMA GRAPHITE CORP. ALP 35 0.105 0.105 0.105 -0.020 ALTIUS MINERALS CORP. ALS 9 7.800 7.580 7.600 -0.100 ARENA MINERALS INC. AN 3550 0.215 0.215 0.215 -0.005 AFRICA OIL CORP AOI 70 1.720 1.650 1.720 +0.080 ALBERTA OIL SANDS INC AOS 5 0.105 0.105 0.105 0.000 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 33 30.820 30.520 30.670 +0.170 AUTOMOTIVE PROPERTIES REIT APR.UN 4 9.290 9.290 9.290 +0.290 ALGONQUIN POWER & UTILITIES CORP. AQN 63 10.570 10.380 10.490 -0.050 ARGONAUT GOLD INC. AR 144 1.380 1.330 1.370 +0.030 AECON GROUP INC ARE 37 13.840 13.560 13.640 +0.010 ARC RESOURCES LTD. ARX 586 18.330 17.710 18.320 +0.640 ALACER GOLD CORP. ASR 97 2.710 2.570 2.700 +0.160 ATS AUTOMATION ATA 85 8.580 8.420 8.520 +0.100 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 257 55.490 54.250 55.120 +0.880 ATHABASCA OIL CORPORATION ATH 114 1.210 1.110 1.120 -0.030 ATLANTIC POWER CORP. ATP 5 2.290 2.260 2.290 -0.020 ATLANTIC POWER CORP. 6% 31DEC19 ATP.DB.D 20 70.410 67.760 67.760 -3.250 ASTON HILL ADVANTAGED VIP INCOME FD AV.UN 3 9.320 9.320 9.320 -0.200 AVIGILON CORPORATION AVO 8 11.920 11.660 11.870 +0.040 ARTIS REIT AX.UN 69 11.320 11.080 11.080 +0.090 AMAYA INC. AYA 10 17.750 17.750 17.750 +0.510 BADGER DAYLIGHTING LTD. BAD 19 23.240 22.650 23.080 -0.260 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 566 40.180 38.770 39.770 +1.750 BLACKBERRY LIMITED BB 432 9.440 9.230 9.250 +0.030 BOMBARDIER INC. CL. B SV BBD.B 9217 0.840 0.800 0.810 +0.020 COTT CORP BCB 71 13.100 12.810 13.070 +0.270 BCE INC. BCE 561 57.880 57.280 57.700 +0.420 BCE SER AE 1ST PREF. BCE.PR.E 22 12.400 12.360 12.370 -0.900 BCE INC. 1ST PR SERIES AJ BCE.PR.J 318 11.950 11.950 11.950 -1.250 BLACK DIAMOND GROUP LIMITED BDI 29 4.350 4.020 4.100 -0.020 BIRD CONSTRUCTION INC. BDT 17 11.890 11.720 11.820 +0.210 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 102 42.780 42.160 42.210 +0.540 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 18 35.990 34.900 35.330 +0.020 BROOKFIELD GLOBAL INFRASTR SEC INCOME FD BGI.UN 34 4.790 4.790 4.790 +0.020 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 66 39.590 38.900 39.430 +1.170 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 1 47.820 47.820 47.820 +0.920 BIRCHCLIFF ENERGY LTD. BIR 296 5.690 5.420 5.530 +0.140 BIRCHCLIFF ENERGY LTD. 5 YR PR SER A BIR.PR.A 10 16.250 16.250 16.250 0.000 BALLARD POWER SYSTEMS INC BLD 1 1.750 1.750 1.750 -0.050 BORALEX INC. BLX 61 15.250 15.050 15.180 +0.070 BANK OF MONTREAL BMO 913 71.900 70.290 71.900 +2.310 BONTERRA ENERGY CORP. BNE 48 16.600 15.840 16.080 +0.910 BANKERS PETROLEUM LTD. BNK 155 0.800 0.790 0.790 +0.040 BONAVISTA ENERGY CORPORATION BNP 199 1.910 1.740 1.800 +0.100 BANK OF NOVA SCOTIA BNS 1465 54.040 52.780 54.020 +1.970 AIRBOSS AMERICA J BOS 8 16.540 16.220 16.290 -0.100 BOSTON PIZZA ROYALTIES INCOME FUND BPF.UN 60 17.590 17.120 17.400 +0.470 BROOKFIELD OFFICE PPTY INC. AAA PR SER T BPO.PR.T 308 14.500 14.500 14.500 -1.120 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 70 26.740 26.030 26.070 -0.200 BIG ROCK BREWERY INC. BR 15 5.350 5.060 5.060 +0.450 BAYTEX ENERGY CORP. BTE 2819 2.670 2.440 2.470 -0.040 B2GOLD CORP. BTO 387 1.430 1.370 1.410 0.000 BELLATRIX EXPLORATION LTD BXE 87 1.460 1.410 1.430 +0.040 BOULDER ENERGY LTD. BXO 2 1.600 1.580 1.600 +0.080 BOYD GROUP INCOME FUND BYD.UN 10 62.470 61.510 61.820 -0.370 CAE INC CAE 2515 13.730 13.620 13.730 +0.380 CANAM GROUP INC. CAM 11 12.520 12.250 12.440 +0.460 CARA OPERATIONS LIMITED CAO 3 24.410 24.340 24.360 +0.340 CDN APARTMENT UN CAR.UN 100 28.830 28.260 28.590 +0.130 CASCADES INC CAS 45 10.330 10.140 10.330 +0.220 CALLIDUS CAPITAL CORPORATION CBL 4 8.000 8.000 8.000 +0.010 COGECO COMMUNICATIONS INC. CCA 11 62.170 61.750 61.970 +0.720 CCL INDUSTRIES INC. CL. B NV CCL.B 16 187.590 182.980 186.600 +4.000 CAMECO CORP CCO 232 15.980 15.150 15.850 +0.870 CENTRAL FUND OF CANADA LTD. CL.A NV CEF.A 67 16.980 16.710 16.730 -0.380 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 362 3.260 3.010 3.180 +0.120 CANACCORD GENUITY GROUP INC. CF 80 3.910 3.590 3.910 +0.130 CANFOR CORP CFP 33 13.320 13.080 13.250 +0.580 CALFRAC WELL SERVICES LTD. CFW 31 1.200 1.170 1.180 +0.100 CANFOR PULP PRODUCTS INC. CFX 5 9.680 9.560 9.620 +0.340 CENTERRA GOLD INC. CG 330 7.150 6.680 6.940 +0.100 CANOPY GROWTH CORPORATION CGC 200 2.800 2.800 2.800 +0.150 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 22 2.270 2.190 2.270 +0.100 iSHARES GOLD BULLION ETF CGL 3 11.030 11.010 11.030 -0.020 CINEPLEX INC. CGX 35 48.500 47.820 48.440 +0.570 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 29 16.050 15.740 16.050 +0.520 CHOICE PROPERTIES REIT CHP.UN 6 11.850 11.740 11.850 +0.240 CHORUS AVIATION INC. CL B CHR.B 17 5.190 5.120 5.180 +0.040 COLLIERS INTL GRP INC. EX DIST FSV CIG 7 45.490 44.340 44.760 -0.880 CI FINANCIAL CORP. CIX 192 27.820 26.860 27.750 +1.590 CARDINAL ENERGY LTD. CJ 101 6.210 6.000 6.140 +0.200 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 155 9.270 9.020 9.240 +0.330 iSHARES 1-10 YEAR LADD GOVT BND IND ETF CLG 1397 19.710 19.710 19.710 CLEARWATER SEAFOODS INCORPORATED CLR 2 10.790 10.650 10.790 +0.300 CELESTICA INC SV CLS 26 13.000 12.840 12.870 +0.090 CANADIAN IMPERIAL BANK OF COMMERCE CM 692 87.160 84.350 86.920 +3.560 COMPUTER MODELLING GROUP LTD CMG 34 8.370 8.070 8.370 +0.300 CANACOL ENERGY LTD CNE 37 2.450 2.380 2.400 +0.060 CONTINENTAL GOLD INC. CNL 23 1.550 1.490 1.540 +0.050 CDN NATURAL RES CNQ 240 28.300 27.120 27.750 +1.190 CANADIAN NATIONAL RAILWAY CO. CNR 613 77.180 75.940 76.550 +0.390 CANADIAN OIL SANDS LIMITED COS 302 8.730 8.380 8.630 +0.360 CANADIAN PACIFIC RAILWAY LIMITED CP 73 172.700 168.560 171.790 +2.890 CRESCENT POINT ENERGY CORP. CPG 1344 14.670 14.150 14.420 +0.450 CIPHER PHARMACEUTICALS INC. CPH 3 5.060 5.060 5.060 -0.180 CONDOR PETROLEUM INC. CPI 10 0.070 0.070 0.070 0.000 CAPITAL POWER CORPORATION CPX 94 17.260 16.860 17.140 +0.170 CREW ENERGY INC CR 105 3.160 3.010 3.050 +0.060 CRH MEDICAL CORPORATION CRH 5 3.330 3.320 3.330 +0.070 CLAUDE RES CRJ 67 1.160 1.140 1.150 +0.020 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 24 12.930 12.860 12.890 +0.190 CARDIFF ENERGY CORP. CRS 240 0.040 0.040 0.040 -0.110 CT REIT CRT.UN 11 13.680 13.490 13.680 +0.170 CHARTWELL RETIREMENT RESIDENCES CSH.UN 37 12.230 12.120 12.130 -0.010 CONSTELLATION SOFTWARE INC. CSU 54 480.100 476.480 479.840 +4.800 CANADIAN TIRE CORPORATION CL. A NV CTC.A 44 112.600 110.180 112.120 +2.060 CANADIAN UTILITIES LTD. CL.A NV CU 67 34.180 33.400 33.790 +0.060 iSHARES S&P US DIV GROWERS IND ETF CAD H CUD 1 30.880 30.880 30.880 -1.500 COMINAR R E UN CUF.UN 71 14.550 14.420 14.480 +0.220 CANEXUS CORP. 5.75% 31DEC18 CUS.DB.B 10 89.090 89.090 89.090 -0.080 CENOVUS ENERGY INC. CVE 601 14.710 14.140 14.510 +0.580 CDN WESTERN BANK CWB 157 21.380 20.890 20.890 +0.140 CANWEL BUILDING MATERIALS GROUP LTD. CWX 16 3.920 3.920 3.920 +0.040 CONCORDIA HEALTHCARE CORP. CXR 19 36.360 34.970 36.360 +2.480 DREAM OFFICE REIT D.UN 80 15.620 15.220 15.300 +0.250 DIRECTCASH PAYMENTS INC. DCI 5 10.360 10.350 10.360 +0.060 DOMINION DIAMOND CORPORATION DDC 40 15.730 15.120 15.590 +0.620 DETOUR GOLD CORP. DGC 254 21.440 20.600 21.300 +0.500 DH CORPORATION DH 79 30.630 30.100 30.550 +0.560 DHX MEDIA LTD. COMMON VOTING DHX.B 33 6.700 6.500 6.650 -0.020 DOREL INDUSTRIES INC. CL.B SV DII.B 6 29.400 28.870 28.870 +1.320 DREAM INDUSTRIAL REIT DIR.UN 21 7.420 7.400 7.420 +0.190 DIVERSIFIED ROYALTY CORP. DIV 2 2.010 2.000 2.000 -0.050 HORIZONS US DOLLAR CURRENCY ETF USD DLR.U 50 9.960 9.960 9.960 -0.010 DOLLARAMA INC. DOL 81 71.930 70.720 71.640 +0.740 BRP INC. DOO 16 14.750 14.440 14.650 +0.460 DUNDEE PRECIOUS METALS INC. DPM 155 0.980 0.950 0.960 -0.020 MEDICAL FACILITIES CORP. DR 5 13.900 13.830 13.840 +0.030 DREAM HARD ASSET ALT TRUST DRA.UN 3 4.950 4.950 4.950 +0.090 DREAM GLOBAL REIT DRG.UN 5 7.840 7.730 7.730 +0.090 DREAM UNLIMITED CORP. DRM 22 7.330 6.650 7.000 +0.480 DIRTT ENVIRONMENTAL SOLUTIONS LTD. DRT 23 5.490 5.300 5.410 +0.070 DESCARTES SYS DSG 122 21.710 21.290 21.450 -0.090 ENCANA CORP. ECA 1499 5.240 4.760 4.910 +0.110 ENERCARE INC. ECI 34 15.380 15.210 15.290 -0.020 ENDEAVOUR SILVER CORP. EDR 3 2.360 2.360 2.360 +0.040 ENDEAVOUR MINING CORPORATION EDV 35 10.520 10.000 10.480 +0.260 ELEMENT FINANCIAL CORPORATION EFN 338 12.570 11.970 12.480 +0.530 ENERGY FUELS INC. EFR 11 3.000 3.000 3.000 -0.130 ENERFLEX LTD. EFX 31 11.060 10.800 10.830 +0.050 EXCHANGE INCOME CORPORATION EIF 12 22.740 22.470 22.690 -0.090 EXCHANGE INCOME CORP 7 YR 5.35% 31MAR20 EIF.DB.F 10 88.260 88.260 88.260 0.000 CANOE EIT INCOME FUND TRUST EIT.UN 1 9.910 9.910 9.910 +0.140 ELDORADO GOLD ELD 500 4.380 4.140 4.340 +0.120 EMERA INCORPORATED EMA 43 45.410 44.780 44.780 -0.320 EMPIRE COMPANY LTD. CL.A NV EMP.A 32 24.980 24.790 24.910 +0.190 ENBRIDGE INC ENB 906 45.220 43.830 44.130 +1.110 ENBRIDGE INC. PR SER F ENB.PR.F 265 12.250 12.250 12.250 -3.340 ENBRIDGE INC. PR SERIES P ENB.PR.P 250 12.480 12.480 12.480 -3.090 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 69 26.730 26.180 26.430 +0.320 EQUITY FINANCIAL HOLDINGS INC. EQI 3 7.950 7.950 7.950 -1.250 ENERPLUS CORPORATION ERF 214 4.050 3.840 3.980 +0.210 ENSIGN ENERGY SERVICES INC. ESI 45 5.540 5.260 5.340 +0.220 ENGHOUSE SYSTEMS LTD. ESL 1 51.950 51.950 51.950 -0.540 EVERTZ TECHNOLOGIES LIMITED ET 11 16.630 16.280 16.630 -0.160 EXTENDICARE INC. EXE 26 8.620 8.510 8.570 0.000 FIRM CAPITAL MORTGAGE INV. CORP. FC 16 12.990 12.920 12.980 -0.080 FIRST CAPITAL REALTY INC. FCR 70 19.100 18.920 19.100 +0.140 FIRST CAPITAL REALTY INC. 5.25% 31JAN19 FCR.DB.F 20 101.000 101.000 101.000 -0.250 FIRST CAPITAL REALTY INC. 5.25% 31MAR18 FCR.DB.G 30 100.280 100.280 100.280 0.000 FIRST CAPITAL REALTY INC. 4.95% 31MAR17 FCR.DB.H 150 100.260 100.260 100.260 -0.040 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 15 761.900 749.510 761.500 +7.020 FIRST GLOBAL DATA LIMITED FGD 10 0.035 0.035 0.035 +0.010 FIRST QUANTUM J FM 1721 3.350 3.140 3.290 +0.350 FRANCO-NEVADA CORPORATION FNV 60 75.900 73.860 75.200 +1.090 FIRST MAJESTIC SILVER CORP FR 168 6.040 5.500 5.990 +0.390 CANYON SERVICES GROUP INC. FRC 35 3.740 3.580 3.630 +0.090 FREEHOLD ROYALTIES LTD. FRU 45 10.270 9.880 10.090 +0.420 FIRSTSERVICE CORPORATION SV FSV 7 51.380 50.320 51.250 +1.100 FIERA CAPITAL CORPORATION FSZ 2 10.240 10.220 10.220 -0.100 FINANCIAL 15 SPLIT CORP FTN 2 5.630 5.630 5.630 +0.080 FORTRESS PAPER LTD FTP 8 3.320 3.320 3.320 -0.530 FORTRESS PAPER LTD. 6.5% 31DEC16 FTP.DB 450 89.980 89.980 89.980 -1.020 FORTIS INC FTS 2365 36.450 35.530 36.200 +0.050 FINNING INTL FTT 90 17.230 16.920 17.110 +0.310 FORTUNA SILVER MINES INC FVI 47 4.940 4.800 4.870 +0.100 GOLDCORP INC G 1381 21.760 20.210 21.710 +0.840 GREAT CANADIAN GAMING CORP GC 55 16.580 16.480 16.530 -0.020 GLOBAL DIVIDEND GROWERS INCOME FUND GDG.UN 10 10.770 10.770 10.770 0.000 GIBSON ENERGY INC. GEI 67 15.010 14.600 14.670 +0.010 GARIBALDI RESOURCES CORP GGI 50 0.100 0.100 0.100 -0.045 GLOBAL HEALTHCARE DIVIDEND FUND GHC.UN 17 10.600 10.600 10.600 0.000 CGI GROUP INC. CL.A SV GIB.A 113 56.130 55.300 55.450 -0.380 GILDAN ACTIVEWEAR INC. GIL 103 32.680 32.130 32.670 +0.680 GMP CAPITAL INC. GMP 40 4.000 3.800 4.000 +0.140 GOLDQUEST MINING CORP GQC 150 0.160 0.160 0.160 -0.040 GRANITE REIT GRT.UN 12 37.280 36.550 37.080 +0.300 GLUSKIN SHEFF + ASSOCIATES INC. GS 13 16.810 16.480 16.670 +0.120 GRAN TIERRA ENERGY INC GTE 90 3.000 2.870 2.960 +0.110 GRAN TIERRA EXCHANGECO INC GTX 54 2.940 2.650 2.940 -0.190 KNIGHT THERAPEUTICS INC. GUD 16 6.610 6.350 6.610 +0.270 GUYANA GOLDFIELDS INC GUY 32 4.410 4.330 4.410 +0.150 GREAT-WEST LIFECO INC GWO 35 33.270 32.910 33.230 +0.960 GRANITE OIL CORP. GXO 20 7.840 7.730 7.740 -0.150 HYDRO ONE LIMITED H 48 22.290 22.180 22.250 +0.240 HUDSON S BAY COMPANY HBC 91 15.430 14.900 14.920 -0.380 HUDBAY MINERALS INC. HBM 135 2.750 2.650 2.720 +0.270 HOME CAPITAL GROUP INC. HCG 132 27.650 26.390 27.400 +2.040 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 97 6.070 5.830 5.970 +0.470 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 685 5.870 5.520 5.520 -0.200 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 380 30.700 28.480 30.640 +0.370 HIGH LINER HLF 6 14.100 13.880 14.000 -0.270 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 40 22.300 22.020 22.080 +0.480 HORIZON NORTH LOGISTICS HNL 17 1.120 1.100 1.100 -0.010 HORIZONS BETAPRO NYMEX NAT GAS BULL PLUS HNU 71 10.000 9.790 9.940 -0.280 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 120 30.760 26.710 26.820 -4.000 AMERICAN HOTEL INCOME PROPERTIES REIT LP HOT.UN 1 9.940 9.940 9.940 -0.140 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 964 2.860 2.620 2.750 +0.200 HORIZONS ACTIVE PERF SHARES ETF CL E UN HPR 15 7.370 7.370 7.370 -0.090 HORIZONS BETAP NASDAQ-100R BEAR PLUS ETF HQD 35 26.690 26.590 26.610 -0.500 HORIZONS BETAP NASDAQ-100R BULL PLUS ETF HQU 218 23.080 22.510 23.060 +0.480 H & R REAL EST UN HR.UN 141 18.820 18.440 18.490 +0.310 HORIZONS BETAPRO S&P 500R BEAR PLUS ETF HSD 120 10.810 10.550 10.550 -0.350 HUSKY ENERGY INC. HSE 228 12.220 11.900 12.110 +0.460 HORIZONS BETAPRO S&P 500R BULL PLUS ETF HSU 64 25.070 24.800 25.040 +0.580 TECH ACHIEVERS GROWTH & INCOME FUND HTA.UN 20 6.510 6.510 6.510 -0.320 HORIZONS NYMEX CRUDE OIL ETF HUC 10 4.640 4.570 4.640 +0.100 HORIZONS BPRO S&P 500 VIX SHT BULL ETF HVU 110 65.610 61.210 61.930 -4.280 HIGH ARCTIC ENERGY SERVICES HWO 37 3.080 2.970 2.980 -0.120 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 149 11.980 11.680 11.760 -0.560 HORIZONS S&P/TSX 60 INDEX ETF HXT 162 24.050 23.740 24.050 +0.290 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 143 20.460 19.940 20.450 +1.120 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 116 36.740 36.320 36.480 +0.370 IBI GROUP INC. IBG 1 2.570 2.570 2.570 +0.160 REIT INDEXPLUS INCOME FUND IDR.UN 32 11.000 10.870 11.000 -0.370 INTACT FINANCIAL CORPORATION IFC 18 85.980 84.490 85.210 +0.720 INTERFOR CORPORATION IFP 93 10.440 9.990 10.180 +1.000 IGM FINANCIAL INC. IGM 25 32.900 32.340 32.900 +1.260 ISHARES GOLD TRUST IGT 1 16.540 16.540 16.540 +1.580 IMPERIAL METALS CORP. III 14 4.210 4.160 4.200 +0.190 IAMGOLD CORP IMG 552 3.360 3.060 3.350 +0.170 IMPERIAL OIL IMO 538 41.750 40.800 41.190 +0.700 INNERGEX RENEWABLE ENERGY INC. INE 22 12.190 12.010 12.180 +0.070 INNVEST REIT 6.0% 30SEP17 INN.DB.E 20 99.700 99.700 99.700 -0.250 INNVEST REIT TRUST UNIT INN.UN 9 5.020 4.990 5.010 -0.010 INTER PIPELINE LTD. IPL 130 21.210 20.560 20.760 +0.320 THE INTERTAIN GROUP LIMITED IT 29 7.830 7.680 7.830 +0.320 INTERTAPE POLYMER ITP 20 16.350 15.760 16.300 +0.650 IVANHOE MINES LTD. IVN 165 0.600 0.600 0.600 -0.010 JUST ENERGY GROUP INC. JE 123 7.870 7.740 7.800 +0.100 JFT STRATEGIES FUND JFS.UN 25 14.750 14.670 14.750 +0.220 KINROSS GOLD CORP K 1936 4.180 3.890 4.150 +0.100 K-BRO LINEN INC. KBL 1 49.990 49.990 49.990 -0.950 KLONDEX MINES LTD. KDX 15 3.720 3.700 3.710 -0.110 KELT EXPLORATION LTD. KEL 250 3.210 3.020 3.080 +0.060 KEYERA CORP. KEY 86 34.800 33.760 34.400 +0.670 KIRKLAND LAKE GOLD INC. KGI 194 6.890 6.610 6.810 +0.200 KILO GOLDMINES LTD. KGL 10 0.080 0.080 0.080 +0.025 KIVALLIQ ENERGY CORP KIV 10 0.085 0.085 0.085 -0.050 CRIUS ENERGY TRUST KWH.UN 49 8.080 7.860 7.900 -0.040 KINAXIS INC. KXS 20 33.870 32.820 33.520 +0.330 LOBLAW COMPANIES LIMITED L 86 63.960 63.200 63.850 +0.540 LAURENTIAN BANK LB 50 45.830 44.800 45.790 +1.380 LABRADOR IRON ORE ROYALTY CORPORATION LIF 18 9.910 9.510 9.550 +0.120 LIQUOR STORES N.A. LTD. LIQ 22 7.460 7.310 7.420 +0.290 LUMENPULSE INC. LMP 10 16.180 15.990 16.130 +0.190 LINAMAR CORP LNR 87 50.840 50.010 50.800 +0.550 LAKE SHORE GOLD CORP. LSG 448 1.710 1.660 1.700 +0.010 LUCARA DIAMOND CORP LUC 257 2.260 2.230 2.250 +0.030 LUNDIN MINING CORP. LUN 716 3.450 3.230 3.450 +0.360 MAG SILVER CORP. MAG 50 10.830 10.430 10.810 +0.330 MCEWEN MINING - MINERA ANDES ACQUISITION MAQ 26 2.290 2.270 2.270 +0.050 MAWSON RESOURCES LTD MAW 20 0.185 0.185 0.185 +0.015 MIDAS GOLD INC. MAX 300 0.400 0.400 0.400 +0.125 MANITOBA TELECOM MBT 93 32.100 31.730 32.040 +0.210 MACDONALD DETTWILER MDA 40 83.370 82.510 83.370 +0.520 MAJOR DRILLING GRP MDI 3 6.100 6.000 6.100 +0.370 MEG ENERGY CORP. MEG 1105 3.840 3.660 3.700 +0.040 MANULIFE FIN MFC 3445 16.310 15.930 16.290 +0.440 MAPLE LEAF FOODS MFI 32 22.840 22.500 22.590 -0.170 MANULIFE FLOATING RATE SENIOR LOAN FUND MFR.UN 11 7.010 7.010 7.010 -0.080 MAGNA INTERNATIONAL INC. COMMON MG 44 45.900 44.560 45.870 +1.820 GENWORTH MI CANADA INC. MIC 19 24.200 23.770 23.820 +0.390 MINT INCOME FUND MID.UN 7 5.860 5.860 5.860 -0.060 MITEL NETWORKS CORPORATION MNW 17 9.240 9.060 9.080 +0.100 MEDICURE INC MPH 22 6.100 5.940 6.100 +0.410 MOUNTAIN PROV J MPV 3 4.550 4.490 4.490 -0.030 MARTINREA INTERNATIONAL INC. MRE 74 8.260 8.120 8.160 +0.030 MORGUARD UN MRT.UN 20 13.220 12.800 12.800 -0.010 METRO INC. MRU 114 40.800 40.160 40.520 -0.350 MORNEAU SHEPELL INC. MSI 3 14.440 14.420 14.440 +0.070 MERUS LABS INTERNATIONAL INC. MSL 2 1.910 1.900 1.910 +0.090 MILESTONE APARTMENTS REIT MST.UN 15 14.970 14.770 14.970 +0.130 TIMBERCREEK SENIOR MTGE INV CORP. MTG 5 7.830 7.830 7.830 +0.020 MULLEN GROUP LTD. MTL 111 13.800 13.310 13.520 +0.300 MCEWEN MINING INC. MUX 2 2.230 2.230 2.230 -0.010 METHANEX CORP MX 128 36.540 35.060 36.220 +1.200 NATIONAL BANK OF CANADA NA 911 36.810 36.340 36.800 +0.840 NEWALTA CORPORATION NAL 52 2.230 2.080 2.210 +0.210 NIOCORP DEVELOPMENTS LTD. NB 50 0.780 0.780 0.780 +0.180 NORBORD INC. NBD 47 20.880 20.320 20.710 +0.650 NORTHERN BLIZZARD RES. INC. NBZ 36 3.600 3.340 3.420 +0.140 NEW FLYER INDUSTIRES INC. NFI 45 24.530 24.210 24.210 -0.390 NOVAGOLD RES INC. NG 31 6.690 6.550 6.690 +0.150 NEW GOLD INC. NGD 454 4.180 3.960 4.080 -0.020 NGEX RESOURCES INC. NGQ 0 NICOLA MINING INC. NIM 50 0.060 0.060 0.060 NEWMARKET GOLD INC. NMI 358 1.700 1.670 1.680 -0.020 NORTHLAND POWER INC. NPI 64 18.270 17.980 18.180 +0.130 NEVSUN RES J NSU 62 4.200 4.070 4.160 +0.140 NULEGACY GOLD CORPORATION NUG 20 0.100 0.100 0.100 +0.010 NUVISTA ENERGY LTD. NVA 87 4.240 3.930 4.080 +0.090 NORTHVIEW APARTMENT REIT UNIT NVU.UN 11 16.660 16.250 16.250 +0.140 THE NORTH WEST COMPANY INC. NWC 15 31.390 30.570 31.360 +0.960 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 19 8.690 8.540 8.590 +0.160 NYX GAMING GROUP LIMITED NYX 103 2.600 2.490 2.500 -0.100 ONEX CORPORATION SV OCX 69 78.600 77.810 78.570 +0.410 OCEANAGOLD CORP. OGC 377 3.840 3.650 3.840 +0.110 OSISKO GOLD ROYALTIES LTD. OR 62 14.570 14.150 14.480 +0.120 OCP SENIOR CREDIT FUND OSL.UN 1 8.260 8.260 8.260 -0.170 OPEN TEXT CORP OTC 42 66.690 65.570 66.390 +1.140 PRIMERO MINING CORP. P 94 2.370 2.230 2.340 0.000 PAN AMERICAN J PAA 34 12.260 11.820 12.230 +0.170 PREMIUM BRANDS HOLDINGS CORP PBH 34 44.730 43.320 44.430 +1.270 CANSO CREDIT INCOME FUND UNITS PBY.UN 29 9.740 9.650 9.740 -0.130 PRECISION DRILLING CORPORATION PD 410 4.010 3.760 3.950 +0.230 N A PALLADIUM PDL 0 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 134 30.550 29.350 29.590 +0.310 PREMIER GOLD MINES LTD. PG 64 3.270 3.100 3.240 +0.140 PATIENT HOME MONITORING CORP. PHM 10 0.410 0.410 0.410 -0.070 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 57 19.830 19.500 19.570 +0.210 PARKLAND FUEL CORPORATION PKI 65 20.410 19.750 20.300 +0.260 PROMETIC LIFE SCIENCES INC. PLI 165 2.080 2.020 2.060 +0.050 POLYMET MINING CORP. POM 1 1.120 1.120 1.120 0.000 POTASH CORPORATION OF SASKATCHEWAN INC POT 935 22.180 21.190 21.370 -0.440 PARAMOUNT RESOURCES LTD. POU 459 4.620 4.320 4.470 +0.240 POWER CORPORATION OF CANADA SV POW 206 27.640 27.250 27.580 +0.650 PEMBINA PIPELINE CORPORATION PPL 49 30.470 29.620 30.220 +0.710 PAINTED PONY PETROLEUM LTD. PPY 75 4.000 3.670 3.720 -0.090 PACIFIC EXPLORATION & PROD CORP. PRE 25 0.620 0.610 0.620 0.000 PERFORMANCE SPORTS GROUP LTD PSG 10 10.110 9.710 9.960 +0.420 PASON SYSTEMS INC. PSI 57 16.240 15.560 16.150 +0.850 PRAIRIESKY ROYALTY LTD. PSK 49 19.240 18.960 19.240 +0.050 PLATINUM GROUP METALS LTD. PTM 14 1.610 1.590 1.590 +0.020 PURE TECHNOLOGIES LTD. PUR 2 4.640 4.610 4.640 +0.430 PRETIUM RESOURCES INC. PVG 24 7.250 7.050 7.210 +0.200 POWER FINANCIAL CORP. PWF 280 29.920 29.380 29.890 +0.760 PENN WEST PETROLEUM LTD. PWT 71 1.140 1.070 1.130 +0.100 PAREX RESOURCES INC. PXT 105 9.180 8.860 8.990 +0.200 PIZZA PIZZA ROYALTY CORP. PZA 3 12.240 12.240 12.240 -0.030 QUEBECOR INC. CL.B SV QBR.B 144 33.810 33.200 33.630 -1.060 RESTAURANT BRANDS INTL INC. QSR 32 44.390 43.500 44.390 +2.260 RITCHIE BROS AUCTIONEERS INC. RBA 28 31.850 31.390 31.460 +0.290 RICHELIEU HARDWARE RCH 1 65.920 65.920 65.920 +0.740 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 373 47.820 47.480 47.580 +0.010 CDN REAL ESTATE UN REF.UN 28 39.780 39.380 39.490 +0.300 RIOCAN REIT PR SERIES A REI.PR.A 1 25.140 25.140 25.140 0.000 RIOCAN REAL EST UN REI.UN 140 24.840 24.400 24.720 +0.310 REITMANS CANADA LTD. CL.A NV RET.A 3 3.930 3.870 3.900 +0.040 RIFCO INC. RFC 21 1.240 1.240 1.240 +0.150 ROYAL GOLD J RGL 3 57.300 56.130 57.300 +0.850 RICHMONT MINES RIC 34 6.600 6.340 6.530 +0.280 REDKNEE SOLUTIONS INC. RKN 42 1.690 1.430 1.470 -0.120 ROCKY MOUNTAIN DEALERSHIPS INC. RME 7 6.060 6.060 6.060 +0.050 RMP ENERGY INC. RMP 310 1.470 1.390 1.390 -0.020 TRANSALTA RENEWABLES INC. RNW 93 10.690 10.340 10.450 +0.510 ROXGOLD INC. ROG 335 0.830 0.820 0.820 +0.080 RONA INC. RON 144 23.450 23.410 23.430 +0.060 RICHARDS PACKAGING INCOME FUND RPI.UN 1 18.500 18.500 18.500 0.000 RAGING RIVER EXPLORATION INC. RRX 50 8.940 8.720 8.790 +0.010 ROGERS SUGAR INC. RSI 12 4.450 4.410 4.410 +0.080 PURE MULTI-FAMILY REIT LP RUF.UN 29 6.470 6.460 6.460 0.000 RUSSEL METALS RUS 52 16.210 15.240 15.240 -0.290 ROYAL BANK OF CANADA RY 1543 68.040 66.080 68.000 +2.920 RBC FIRST PREFERRED SERIES AL RY.PR.L 5 24.510 24.510 24.510 -0.320 SAPUTO INC. SAP 85 37.160 36.350 37.010 +0.830 SHAWCOR LTD SCL 80 27.760 26.950 27.410 +0.650 SEABRIDGE GOLD INC. SEA 37 10.940 10.170 10.840 +0.020 SECURE ENERGY SERVICES INC. SES 208 6.450 6.050 6.270 +0.100 SURGE ENERGY INC. SGY 209 2.050 1.960 1.970 +0.050 SHOPIFY INC. SH 6 26.770 26.700 26.770 +0.150 SIENNA SENIOR LIVING INC. SIA 18 15.620 15.420 15.490 -0.100 SPROTT INC SII 26 1.830 1.790 1.810 +0.060 SIYATA MOBILE INC. SIM 20 0.240 0.240 0.240 -0.005 STELLA JONES INC SJ 12 45.560 44.300 45.400 +2.020 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 302 22.720 22.600 22.690 +0.120 SUN LIFE FINANCIAL INC. SLF 166 39.010 37.700 38.830 +1.600 SILVER WHEATON CORP. SLW 657 21.260 20.100 21.140 +0.430 SEMAFO J SMF 307 4.230 4.060 4.160 0.000 SUMMIT INDUSTRIAL INCOME REIT SMU.UN 1 5.740 5.740 5.740 -0.120 SNC-LAVALIN SV SNC 27 40.490 40.030 40.150 +0.340 STUART OLSON INC. SOX 16 5.690 5.470 5.680 +0.200 STUART OLSON INC. 6% 31DEC19 SOX.DB.A 10 85.770 85.770 85.770 +0.750 SUPERIOR PLUS CORP. SPB 96 9.510 9.330 9.400 +0.090 SPARTAN ENERGY CORP. SPE 24 2.400 2.330 2.350 -0.010 SMART REIT SRU.UN 69 29.700 28.990 29.630 -0.120 STORM RESOURCES LTD. SRX 59 3.430 3.280 3.420 +0.110 SYMPHONY FLOATING RATE SENIOR LOAN FUND SSF.UN 28 7.490 7.190 7.190 -0.710 SANDSTORM GOLD LTD. SSL 24 3.930 3.800 3.880 +0.050 SILVER STANDARD RES INC. SSO 91 8.450 8.100 8.350 +0.170 STUDENT TRANSPORTATION INC. COMMON STB 6 5.080 5.050 5.050 +0.010 STANTEC INC STN 29 31.810 31.000 31.000 -0.330 SUNCOR ENERGY INC. SU 1013 31.080 29.910 30.590 +1.160 SANDVINE CORPORATION SVC 110 3.040 2.970 3.000 +0.050 SAVANNA ENERGY SERVICES CORP SVY 6 1.090 1.050 1.090 +0.040 SIERRA WIRELESS SW 31 14.340 13.640 14.340 +0.480 STORNOWAY DIAMOND CORP. SWY 10 0.790 0.780 0.780 +0.090 TELUS CORPORATION T 1313 39.590 38.600 39.410 -0.320 TRANSALTA CORPORATION TA 103 4.940 4.830 4.880 +0.100 TECK RESOURCES LTD. CL.B SV TCK.B 2210 6.460 5.440 6.460 +1.360 TRANSCONTINENTAL INC. CL A SV TCL.A 105 18.330 17.620 18.170 +0.750 TRICON CAPITAL GROUP INC. TCN 51 7.790 7.650 7.780 +0.150 TECSYS INC J TCS 16 6.480 6.480 6.480 -2.520 TRICAN WELL TCW 115 1.510 1.380 1.510 +0.140 TORONTO-DOMINION BANK TD 1611 50.840 49.530 50.820 +1.780 TORONTO DOMINION BANK PR SERIES 9 TD.PF.E 6 18.360 18.360 18.360 -1.590 TRINIDAD DRILLING LTD. TDG 82 1.580 1.500 1.520 +0.010 TRILOGY ENERGY CORP. TET 45 3.070 2.860 2.880 +0.030 TRANSFORCE INC. TFI 138 21.030 19.330 20.300 +0.740 TIMBERCREEK GLOBAL REAL ESTATE FUND TGF.UN 4 12.900 12.900 12.900 -0.460 TRANSGLOBE J TGL 13 1.820 1.720 1.730 +0.070 TRANSGLOBE ENGY CORP. 6.0% 31MAR17 TGL.DB 12000 81.000 81.000 81.000 -9.000 TRUE GOLD MINING INC. TGM 250 0.335 0.330 0.335 +0.010 TRUE NORTH GEMS INC TGX 50 0.150 0.150 0.150 -0.010 TERANGA GOLD CORPORATION TGZ 75 0.540 0.520 0.540 +0.070 TAHOE RESOURCES INC. THO 162 11.870 11.510 11.870 +0.340 TOROMONT IND TIH 45 28.560 27.990 28.540 -0.120 TIMBERCREEK MORTGAGE INVEST TMC 4 7.800 7.770 7.770 +0.050 TANZANIAN ROYALTY EXPLORATION CORP. TNX 5 0.350 0.350 0.350 -0.480 TORC OIL & GAS LTD. TOG 191 5.310 5.040 5.240 +0.260 TSO3 INC TOS 50 1.780 1.730 1.740 +0.010 TOTAL ENERGY SERVICES INC. TOT 10 14.190 13.310 13.900 +0.970 TOURMALINE OIL CORP. TOU 141 25.740 25.060 25.490 +0.160 TEMPLE HOTELS INC. 8% 31DEC16 TPH.DB.C 390 97.700 97.000 97.700 +0.200 TEN PEAKS COFFEE COMPANY INC. TPK 5 10.010 9.830 10.010 +0.200 THOMSON REUTERS CORP. TRI 271 49.740 48.250 49.480 +1.270 TRANSCANADA CORPORATION TRP 764 48.710 48.010 48.620 +0.380 TURQUOISE HILL RESOURCES LTD. TRQ 229 2.800 2.650 2.680 -0.030 TORSTAR CORP. CL. B NV TS.B 55 2.120 2.010 2.120 +0.170 TAMARACK VALLEY ENERGY LTD. TVE 20 3.330 3.200 3.290 +0.190 TIDEWATER MIDSTR AND INFRASTRUCTURE LTD. TWM 73 1.390 1.390 1.390 +0.010 TOREX GOLD RESOURCES INC. TXG 201 1.610 1.510 1.600 +0.100 TREZ CAPITAL MORTGAGE INV. CORP. TZZ 4 7.980 7.980 7.980 +0.090 URANIUM PARTICIPATION CORP. U 11 4.940 4.920 4.930 -0.020 DOMTAR CORPORATION UFS 7 44.190 43.620 43.790 +1.110 UNI SELECT INC UNS 41 59.460 57.500 57.870 +1.920 URTHECAST CORP. UR 53 1.300 1.240 1.280 +0.040 VANGUARD FTSE DEV EX INDEX ETF CAD HDGD VEF 26 30.540 30.390 30.540 +0.700 VERMILION ENERGY INC. VET 138 34.140 32.600 33.650 +1.050 SEVEN GENERATIONS ENERGY LTD. VII 45 15.120 14.760 14.770 +0.050 5N PLUS INC. 5.75% 30JUN19 VNP.DB 10 75.010 75.010 75.010 +0.240 VALENER INC. VNR 6 18.930 18.540 18.580 -0.350 VALEANT PHARMACEUTICALS INTL INC. VRX 23 122.820 119.650 122.450 +5.780 VERESEN INC. VSN 213 6.920 6.660 6.720 -0.090 WHISTLER BLACKCOMB HOLDINGS INC. WB 7 25.450 24.580 24.940 +0.240 WHITECAP RESOURCES INC. WCP 879 6.530 6.210 6.360 +0.120 WESDOME GOLD MINES LTD. WDO 1 1.470 1.470 1.470 -0.010 WESTERN FOREST PRODUCTS INC. WEF 147 1.910 1.850 1.910 +0.090 WEST FRASER TIMBER WFT 227 41.650 40.380 40.910 -1.100 WI-LAN INC WIN 33 1.810 1.790 1.790 +0.100 WPT INDUSTRIAL REIT USD WIR.U 52 9.410 9.210 9.210 -0.200 WESTJET AIRLINES LTD. WJA 209 15.290 14.890 14.980 -0.280 WAJAX CORP WJX 4 14.850 14.710 14.710 -0.070 GEORGE WESTON LIMITED WN 13 102.650 101.960 102.650 +0.430 WPC RESOURCES INC. WPQ 10 0.040 0.040 0.040 +0.010 WESTERN ENERGY SVCS CORP WRG 12 2.810 2.600 2.810 +0.180 WSP GLOBAL INC. WSP 81 36.730 36.000 36.450 +0.110 WESTSHORE TERMINALS INVESTMENT CORP. WTE 36 13.810 13.260 13.790 +0.840 TMX GROUP LIMITED X 8 37.780 36.470 37.490 +1.750 GOLDMONEY INC. XAU 18 4.310 4.310 4.310 +0.310 iSHARES S&P/TSX GLOBAL BASE METALS INDEX XBM 9 6.450 6.450 6.450 +0.220 iSHARES S&P/TSX SMALL CAP INDEX ETF XCS 40 11.750 11.750 11.750 +0.200 EXACTEARTH LTD. XCT 7 3.040 2.950 3.040 -0.660 iSHARES CANADIAN SELECT DIVIDEND INDEX E XDV 113 19.880 19.760 19.840 +0.510 iSHARES S&P/TSX CAPPED ENERGY INDEX ETF XEG 1456 9.300 9.000 9.180 +0.290 iSHARES S&P/TSX GLOBAL GOLD INDEX ETF XGD 999 11.280 10.900 11.250 +0.190 iSHARES CORE S&P/TSX CAPPED COMP IND ETF XIC 112 19.640 19.450 19.640 +0.530 iSHARES MSCI EAFE INDEX ETF CAD HDGD XIN 151 19.610 19.380 19.610 +0.310 iSHARES S&P/TSX 60 INDEX ETF XIU 257 18.410 18.120 18.410 +0.480 iSHARES CORE CDN LONG TERM BD INDEX ETF XLB 450 24.000 24.000 24.000 +0.780 iSHARES CORE HIGH QUALITY CDN INDEX ETF XQB 1 21.080 21.080 21.080 +0.310 iSHARES CANADIAN REAL RETURN BOND INDEX XRB 1 24.220 24.220 24.220 +0.880 iSHARES S&P/TSX CAPPED REIT INDEX ETF XRE 144 14.090 14.010 14.010 +0.150 iSHARES CORE S&P 500 INDEX ETF CAD HDGD XSP 147 21.400 21.240 21.400 +0.280 SIRIUS XM CANADA HOLDINGS INC. SV XSR 14 4.260 4.250 4.250 +0.590 EXCO TECH XTC 11 12.540 12.280 12.490 +0.270 TDB SPLIT CORP. CLASS A XTD 65 4.290 4.210 4.290 -0.070 iSHARES DIVERSIFIED MONTHLY INCOME ETF XTR 1 10.160 10.160 10.160 +0.110 YELLOW PAGES LIMITED Y 16 17.140 17.000 17.050 +0.230 COMMERCE SPLIT CORP. $5.00 CL I PR YCM.PR.A 85 5.110 5.110 5.110 0.000 YAMANA GOLD INC YRI 2176 3.730 3.500 3.700 +0.020 BMO S&P/TSX CAPPED COMPOSITE INDEX ETF ZCN 3 16.620 16.620 16.620 -0.240 BMO S&P/TSX EQUAL WEIGHT BANKS INDEX ETF ZEB 369 19.930 19.590 19.930 +0.760 BMO LOW VOLATILITY CANADIAN EQUITY ETF ZLB 6 25.080 24.960 25.080 +0.330 BMO LADDERED PREFERRED SHARE INDEX ETF ZPR 29 8.670 8.620 8.620 -0.340 BMO NASDAQ 100 EQTY HEDGED CAD INDEX ETF ZQQ 3 30.880 30.610 30.880 +0.720 BMO S&P 500 INDEX ETF ZSP 71 28.510 28.310 28.510 +0.050 BMO S&P 500 HEDGED TO CAD INDEX ETF ZUE 34 28.390 28.390 28.390 -0.280 SLEEP COUNTRY CANADA HOLDINGS INC. ZZZ 2 16.600 16.500 16.500 +0.360 Trades: 45,666 Total Volume: 11,030,902 Total Value: $171,898,731 Advanced: 359 Declined: 129 Unchanged: 3,599 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.