Pure Trading Daily Market Summary February 19 2016 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDTL REAL ESTATE TR AAR.UN 104 4.580 4.500 4.530 -0.100 ADVANTAGE OIL & GAS LTD. AAV 148 7.340 7.010 7.240 +0.130 ABSOLUTE SOFTWARE CORP. ABT 16 6.350 6.130 6.140 -0.360 BARRICK GOLD CORPORATION ABX 1423 17.880 17.180 17.280 -0.080 AIR CANADA AC 1046 7.340 7.000 7.200 +0.110 ATCO LTD. CL.I NV ACO.X 29 38.840 38.240 38.580 -0.430 AUTOCANADA INC. ACQ 37 17.930 17.430 17.830 -0.310 AMERICAN CORE SECTORS DIVIDEND FUND ACZ.UN 7 9.730 9.730 9.730 -1.240 ALARIS ROYALTY CORP AD 45 24.860 24.500 24.830 +0.100 ANDREW PELLER LIMITED CL.A ADW.A 1 23.190 23.190 23.190 -0.310 AGNICO EAGLE MINES LIMITED AEM 173 49.060 47.590 47.640 -0.600 AG GROWTH INTERNATIONAL INC. AFN 14 27.220 26.790 26.940 -0.550 AGF MANAGEMENT LTD. CL.B NV AGF.B 12 4.800 4.740 4.800 -0.050 ALAMOS GOLD INC. A AGI 96 6.000 5.870 5.900 -0.040 ALDRIDGE MINERALS INC AGM 10 0.140 0.140 0.140 +0.005 AGT FOOD AND INGREDIENTS INC. AGT 6 36.940 36.280 36.510 -0.090 AGRIUM INC AGU 28 115.240 112.830 113.000 -3.160 ALTUS GROUP LIMITED AIF 6 18.200 17.920 18.140 +0.090 AIMIA INC. AIM 54 8.070 7.880 8.010 +0.020 ASANKO GOLD INC. AKG 22 2.730 2.680 2.710 +0.010 ALTAGAS LTD. ALA 41 33.290 32.090 33.190 +0.230 ALABAMA GRAPHITE CORP. ALP 50 0.120 0.120 0.120 0.000 ALTIUS MINERALS CORP. ALS 9 10.100 9.890 10.100 +0.590 ALVOPETRO ENERGY LTD. ALV 90 0.300 0.300 0.300 0.000 AFRICA OIL CORP AOI 5 1.710 1.690 1.710 +0.010 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 70 31.910 31.270 31.880 +0.060 ALGONQUIN POWER & UTILITIES CORP. AQN 246 10.660 10.510 10.540 -0.150 ARGONAUT GOLD INC. AR 55 1.530 1.480 1.520 +0.080 AECON GROUP INC ARE 10 14.700 14.580 14.630 -0.120 ARC RESOURCES LTD. ARX 117 18.330 17.840 18.000 -0.360 ALACER GOLD CORP. ASR 52 2.700 2.610 2.610 -0.070 ATS AUTOMATION ATA 30 9.020 8.950 9.010 -0.080 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 204 59.890 58.250 59.790 +0.160 ATHABASCA OIL CORPORATION ATH 22 1.080 1.050 1.080 0.000 ATLANTIC POWER CORP. ATP 7 2.450 2.420 2.430 -0.020 AVIGILON CORPORATION AVO 4 12.500 12.470 12.500 +0.070 ARTIS REIT AX.UN 74 12.040 11.830 11.940 -0.050 AMAYA INC. AYA 112 18.280 18.100 18.150 -0.210 BADGER DAYLIGHTING LTD. BAD 14 23.800 23.520 23.790 -0.240 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 313 42.580 41.810 41.850 -0.720 BROOKFIELD ASSET MGMT A PR SER 24 BAM.PR.R 3 13.150 13.150 13.150 -0.090 BLACKBERRY LIMITED BB 216 9.850 9.600 9.810 -0.060 BOMBARDIER INC. CL. B SV BBD.B 13218 1.150 1.120 1.140 +0.030 COTT CORP BCB 43 15.720 14.960 15.410 +0.760 BCE INC. BCE 440 59.190 58.300 59.040 +0.360 BCE INC. 1ST PR SERIES AK BCE.PR.K 47 11.900 11.900 BLACK DIAMOND GROUP LIMITED BDI 24 4.640 4.420 4.530 -0.190 BIRD CONSTRUCTION INC. BDT 26 12.180 11.910 12.030 -0.300 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 294 48.000 43.850 47.420 +4.910 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 13 36.870 36.340 36.790 +0.170 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 14 40.810 40.710 40.780 -0.320 BIRCHCLIFF ENERGY LTD. BIR 143 5.290 5.030 5.040 -0.310 CANADIAN BANC CORP. CL.A BK 4 8.260 8.260 8.260 +0.690 BORALEX INC. BLX 36 15.720 15.390 15.460 -0.050 BANK OF MONTREAL BMO 849 74.410 73.490 74.370 -0.240 BONTERRA ENERGY CORP. BNE 56 18.750 18.090 18.320 -0.650 BANKERS PETROLEUM LTD. BNK 55 0.910 0.880 0.910 +0.010 BONAVISTA ENERGY CORPORATION BNP 65 1.920 1.850 1.870 -0.020 BANK OF NOVA SCOTIA BNS 740 55.990 55.370 55.990 -0.370 AIRBOSS AMERICA J BOS 1 17.170 17.170 17.170 +0.020 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 28 27.610 27.250 27.290 -0.070 BROOKFIELD RENEW PWR PR EQTY CL A PR S1 BRF.PR.A 23 13.000 13.000 BTB REIT BTB.UN 12 4.370 4.370 4.370 +0.110 BAYTEX ENERGY CORP. BTE 252 2.680 2.490 2.670 +0.020 B2GOLD CORP. BTO 412 1.560 1.490 1.500 -0.030 BELLATRIX EXPLORATION LTD BXE 23 1.520 1.440 1.520 +0.010 BOULDER ENERGY LTD. BXO 20 1.710 1.650 1.690 +0.130 BOYD GROUP INCOME FUND BYD.UN 1 62.250 62.250 62.250 -0.630 BAYSWATER URANIUM CORPORATION BYU 500 0.020 0.020 0.020 +0.010 CAE INC CAE 1057 14.750 14.400 14.670 +0.210 CANAM GROUP INC. CAM 39 12.770 12.470 12.560 -0.140 CARA OPERATIONS LIMITED CAO 1 24.150 24.150 24.150 +0.890 CDN APARTMENT UN CAR.UN 95 28.950 28.400 28.870 +0.100 CASCADES INC CAS 67 10.910 10.370 10.370 -0.680 CALLIDUS CAPITAL CORPORATION CBL 2 8.270 8.210 8.210 -0.180 COGECO COMMUNICATIONS INC. CCA 23 64.200 63.320 64.200 -0.100 CCL INDUSTRIES INC. CL. B NV CCL.B 69 199.260 194.260 198.800 +4.160 CAMECO CORP CCO 51 16.600 16.410 16.560 -0.050 CENTAMIN PLC. CEE 91 1.680 1.670 1.670 +0.100 CONSTANTINE METAL RES LTD CEM 10 0.055 0.055 0.055 -0.180 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 58 3.290 3.140 3.280 -0.070 CANACCORD GENUITY GROUP INC. CF 32 3.960 3.840 3.900 -0.170 CANFOR CORP CFP 32 14.320 13.060 14.320 +0.840 CALFRAC WELL SERVICES LTD. CFW 29 1.260 1.240 1.260 -0.050 CANFOR PULP PRODUCTS INC. CFX 24 11.650 11.080 11.650 +0.560 CENTERRA GOLD INC. CG 136 7.410 7.130 7.140 -0.220 CANOPY GROWTH CORPORATION CGC 2 2.790 2.790 2.790 +0.010 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 13 2.320 2.300 2.300 -0.080 CDN GENERAL INV CGI 3 16.380 16.380 16.380 +0.620 CINEPLEX INC. CGX 54 49.880 49.640 49.750 +0.040 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 19 16.720 16.140 16.240 -0.680 CHOICE PROPERTIES REIT CHP.UN 2 12.430 12.350 12.430 +0.050 CHORUS AVIATION INC. CL B CHR.B 6 5.700 5.640 5.640 +0.080 COLLIERS INTL GRP INC. EX DIST FSV CIG 1 45.580 45.580 45.580 +1.080 CI FINANCIAL CORP. CIX 81 29.070 28.840 29.050 -0.150 CARDINAL ENERGY LTD. CJ 43 6.600 6.430 6.470 -0.250 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 65 9.700 9.510 9.650 +0.050 CARGOJET INC. 5.5% 30JUN19 CJT.DB.B 10 102.480 102.480 102.480 +0.100 CLEARWATER SEAFOODS INCORPORATED CLR 2 10.690 10.680 10.680 -0.220 CELESTICA INC SV CLS 15 13.590 13.460 13.540 -0.030 CANADIAN IMPERIAL BANK OF COMMERCE CM 661 90.780 89.440 90.540 -0.560 COMPUTER MODELLING GROUP LTD CMG 13 9.320 9.200 9.310 -0.120 CANACOL ENERGY LTD CNE 34 2.770 2.680 2.730 -0.070 CONTINENTAL GOLD INC. CNL 43 1.530 1.480 1.500 0.000 CDN NATURAL RES CNQ 286 28.330 27.860 28.080 -1.020 CANADIAN NATIONAL RAILWAY CO. CNR 598 78.660 77.770 78.490 -0.050 CANADIAN OIL SANDS LIMITED COS 86 9.210 9.050 9.180 -0.070 CANADIAN PACIFIC RAILWAY LIMITED CP 35 175.120 172.190 173.470 -1.620 CRESCENT POINT ENERGY CORP. CPG 934 15.760 15.300 15.650 -0.310 CIPHER PHARMACEUTICALS INC. CPH 12 6.300 6.210 6.210 +1.150 CONDOR PETROLEUM INC. CPI 10 0.080 0.080 0.080 +0.010 CAPITAL POWER CORPORATION CPX 63 18.010 17.630 17.760 -0.110 CREW ENERGY INC CR 37 3.060 2.930 3.060 -0.140 CRH MEDICAL CORPORATION CRH 4 3.600 3.570 3.600 0.000 CLAUDE RES CRJ 41 1.200 1.190 1.190 -0.070 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 36 13.300 13.080 13.090 -0.240 CT REIT CRT.UN 2 14.230 14.200 14.230 -0.050 CAPSTONE INFRASTRUCTURE CORP. CSE 1 4.800 4.800 4.800 -0.020 CHARTWELL RETIREMENT RESIDENCES CSH.UN 31 12.640 12.510 12.570 -0.020 CONSTELLATION SOFTWARE INC. CSU 142 518.110 505.430 515.520 -3.060 CANADIAN TIRE CORPORATION CL. A NV CTC.A 101 130.360 125.850 129.990 +4.240 CITADEL INCOME FUND CTF.UN 21 2.820 2.820 2.820 -0.010 CALIAN TECHNOLOGIES LTD. CTY 13 18.810 18.810 18.810 -0.440 CANADIAN UTILITIES LTD. CL.A NV CU 12 35.090 34.610 35.090 -0.060 COMINAR R E UN CUF.UN 122 15.100 14.750 15.020 +0.020 CANEXUS CORP. 5.75% 31DEC18 CUS.DB.B 10 87.630 87.630 87.630 -0.390 CANEXUS CORPORATION 6% 31DEC20 CUS.DB.C 10 86.110 86.110 86.110 +0.010 CENOVUS ENERGY INC. CVE 588 14.650 14.360 14.540 -0.440 CDN WESTERN BANK CWB 46 21.760 21.510 21.630 -0.620 CANWEL BUILDING MATERIALS GROUP LTD. CWX 6 4.200 4.200 4.200 -0.080 CONCORDIA HEALTHCARE CORP. CXR 58 39.760 38.860 39.280 -0.370 DREAM OFFICE REIT 5.5% 31MAR17 D.DB.H 10000 100.150 100.150 100.150 -0.590 DREAM OFFICE REIT D.UN 510 18.590 17.140 18.320 +2.040 DUNDEE CORP. CL.A SV DC.A 1 4.620 4.620 4.620 -0.170 DIRECTCASH PAYMENTS INC. DCI 30 11.440 11.220 11.350 +0.320 DOMINION DIAMOND CORPORATION DDC 28 15.980 15.740 15.810 -0.340 DETOUR GOLD CORP. DGC 151 22.200 21.420 21.450 -0.710 DH CORPORATION DH 36 32.020 31.630 31.740 -0.100 DH CORPORATION 5% 30SEP20 DH.DB.A 2500 99.000 99.000 99.000 -1.740 DHX MEDIA LTD. COMMON VOTING DHX.B 3 6.890 6.790 6.880 -0.090 DOREL INDUSTRIES INC. CL.B SV DII.B 2 30.950 30.950 30.950 -0.770 DREAM INDUSTRIAL REIT DIR.UN 25 7.860 7.770 7.810 -0.060 DIVERSIFIED ROYALTY CORP. DIV 96 2.120 2.120 2.120 -0.020 HORIZONS US DOLLAR CURRENCY ETF USD DLR.U 89 9.970 9.970 9.970 +0.010 DOLLARAMA INC. DOL 34 77.850 76.670 77.770 +0.360 BRP INC. DOO 16 15.870 14.940 15.740 +0.480 DIOS EXPLORATION INC DOS 100 0.060 0.060 0.060 0.000 DUNDEE PRECIOUS METALS INC. DPM 53 1.020 1.000 1.000 -0.010 MEDICAL FACILITIES CORP. DR 1 14.250 14.250 14.250 -0.140 DREAM HARD ASSET ALT TRUST DRA.UN 8 5.100 5.100 5.100 -0.090 DREAM GLOBAL REIT DRG.UN 16 8.290 8.170 8.250 -0.130 DREAM UNLIMITED CORP. DRM 3 7.000 7.000 7.000 +0.120 DIRTT ENVIRONMENTAL SOLUTIONS LTD. DRT 16 5.710 5.560 5.660 -0.160 DESCARTES SYS DSG 36 22.570 22.280 22.420 +0.100 ENTERPRISE GROUP INC. E 5 0.240 0.240 0.240 +0.005 ENCANA CORP. ECA 3736 4.720 4.290 4.300 -0.530 ENERCARE INC. ECI 18 16.140 15.940 16.000 -0.080 ENDEAVOUR SILVER CORP. EDR 3 2.520 2.500 2.500 +0.090 ENDEAVOUR MINING CORPORATION EDV 9 12.050 11.900 12.050 -0.220 ELEMENT FINANCIAL CORPORATION EFN 428 14.140 13.750 14.030 -0.570 ENERFLEX LTD. EFX 17 11.490 11.240 11.400 -0.260 EXCHANGE INCOME CORPORATION EIF 18 23.850 23.300 23.830 -0.030 EXCHANGE INCOME CORP. 6.25% 31MAY18 EIF.DB.D 10 98.040 98.040 98.040 -0.960 EXCHANGE INCOME CORP 7 YR 5.35% 31MAR20 EIF.DB.F 50 89.980 88.980 89.740 +0.470 CANOE EIT INCOME FUND TRUST EIT.UN 4 10.090 10.010 10.090 -0.210 ELDORADO GOLD ELD 305 4.100 3.970 4.030 -0.100 EMERA INCORPORATED EMA 54 46.500 46.150 46.440 -0.190 EMERA INC. 4% 29SEP25 INSTAL RCPTS EMA.IR 370 40.750 40.750 40.750 +3.150 EMPIRE COMPANY LTD. CL.A NV EMP.A 90 25.610 25.180 25.540 +0.020 ENBRIDGE INC ENB 1524 44.110 42.430 43.120 -0.930 ENBRIDGE INC. PR. SERIES 3 ENB.PR.Y 45 12.700 12.700 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 46 27.010 26.550 26.970 -0.330 ENERPLUS CORPORATION ERF 826 4.200 3.800 4.060 -0.080 ENSIGN ENERGY SERVICES INC. ESI 42 5.420 5.160 5.290 -0.130 ENGHOUSE SYSTEMS LTD. ESL 3 54.000 53.630 53.630 -0.280 ESPIAL GROUP INC. ESP 8 1.810 1.810 1.810 -0.090 EVERTZ TECHNOLOGIES LIMITED ET 1 17.200 17.200 17.200 -0.050 ETRION CORPORATION ETX 10 0.300 0.300 0.300 +0.005 EVERTON RESOURCES INC EVR 10 0.020 0.020 0.020 +0.010 EXTENDICARE INC. EXE 24 8.980 8.870 8.910 -0.140 FIRST CAPITAL REALTY INC. FCR 22 19.820 19.600 19.680 +0.050 FIRST CAPITAL REALITY INC. 5.40% 31JAN19 FCR.DB.E 10 102.030 102.030 102.030 -1.410 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 4 765.720 750.470 765.720 -4.400 FIRST QUANTUM J FM 1976 4.830 4.390 4.590 +0.270 FRANCO-NEVADA CORPORATION FNV 73 79.910 78.240 78.980 +0.270 FIRST MAJESTIC SILVER CORP FR 58 6.330 6.050 6.060 -0.200 CANYON SERVICES GROUP INC. FRC 16 4.060 4.030 4.050 -0.070 FREEHOLD ROYALTIES LTD. FRU 22 10.270 10.000 10.000 -0.290 FIRSTSERVICE CORPORATION SV FSV 4 54.190 53.760 53.760 -0.420 FIERA CAPITAL CORPORATION FSZ 1 10.510 10.510 10.510 +0.290 FORTUNE MNRL J FT 150 0.030 0.030 0.030 +0.010 FORTRESS PAPER LTD FTP 1 3.630 3.630 3.630 +0.310 FORTIS INC FTS 1736 38.310 37.670 38.280 +0.220 FORTIS INC. 5YR PR. SER. G FTS.PR.G 28 14.140 14.140 FINNING INTL FTT 165 17.850 17.520 17.670 -0.640 FORTUNA SILVER MINES INC FVI 42 5.010 4.790 4.840 -0.120 GOLDCORP INC G 2676 22.170 21.100 21.260 -0.420 GLOBALANCE DIVIDEND GROWERS CORP. GBF 10 8.110 8.110 8.110 +0.300 GREAT CANADIAN GAMING CORP GC 5 18.260 17.860 18.260 +0.450 GIBSON ENERGY INC. GEI 26 16.380 16.020 16.190 +0.010 GLOBAL HEALTHCARE DIVIDEND FUND GHC.UN 10 10.720 10.720 10.720 0.000 CGI GROUP INC. CL.A SV GIB.A 145 57.600 56.620 57.490 +0.200 GILDAN ACTIVEWEAR INC. GIL 59 33.850 33.420 33.630 -0.360 GMP CAPITAL INC. GMP 18 4.470 4.290 4.390 -0.080 GREAT PANTHER SILVER LIMITED GPR 5 0.990 0.990 0.990 +0.150 GRANITE REIT GRT.UN 39 38.750 37.770 38.230 -0.140 GLUSKIN SHEFF + ASSOCIATES INC. GS 11 18.380 17.990 18.050 -0.630 GOEASY LTD. GSY 3 18.750 18.270 18.270 -0.260 GRAN TIERRA ENERGY INC GTE 63 2.950 2.870 2.940 -0.070 KNIGHT THERAPEUTICS INC. GUD 8 7.250 7.160 7.250 +0.060 GUYANA GOLDFIELDS INC GUY 38 4.680 4.490 4.490 -0.120 GREAT-WEST LIFECO INC GWO 18 35.080 34.570 35.000 -0.030 GRANITE OIL CORP. GXO 4 7.450 7.150 7.450 +0.010 HYDRO ONE LIMITED H 62 22.950 22.720 22.800 -0.050 HUDSON S BAY COMPANY HBC 45 16.060 15.920 16.050 -0.210 HUDBAY MINERALS INC. HBM 69 3.490 3.250 3.470 +0.150 HOME CAPITAL GROUP INC. HCG 34 31.780 30.880 31.660 +0.130 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 420 6.460 6.260 6.460 -0.150 HORIZONS BETAPRO S&P/TSX CAP FINS BL ETF HFU 1 20.110 20.110 20.110 -0.490 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 7 5.320 5.320 5.320 -0.830 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 478 31.280 29.600 29.600 -0.900 HIGH LINER HLF 18 12.540 12.120 12.310 -0.640 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 92 26.090 24.990 25.980 +1.610 HORIZON NORTH LOGISTICS HNL 46 1.150 1.120 1.120 -0.030 HORIZONS BETAPRO NYMEX NAT GAS BULL PLUS HNU 179 8.720 8.270 8.330 -0.550 HORIZONS BETAPRO NYMEX CRUDE OIL BEAR PL HOD 13 26.460 26.460 26.460 +3.120 AMERICAN HOTEL INCOME PROPERTIES REIT LP HOT.UN 3 10.220 10.220 10.220 +0.100 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 679 2.870 2.750 2.870 -0.090 HORIZONS BETAP NASDAQ-100R BEAR PLUS ETF HQD 40 24.690 24.490 24.550 +0.110 HORIZONS BETAP NASDAQ-100R BULL PLUS ETF HQU 189 24.890 24.340 24.680 -0.010 H & R REAL EST UN HR.UN 252 19.550 19.120 19.230 -0.440 HELIO RESOURCE CORP. HRC 70 0.045 0.045 0.045 +0.015 HEROUX-DEVTEK HRX 2 12.760 12.760 12.760 -0.150 HORIZONS BETAPRO S&P 500R BEAR PLUS ETF HSD 63 10.020 9.940 9.940 +0.040 HUSKY ENERGY INC. HSE 200 13.380 13.060 13.280 -0.160 HORIZONS BETAPRO S&P 500R BULL PLUS ETF HSU 91 26.760 26.340 26.650 -0.110 TECH ACHIEVERS GROWTH & INCOME FUND HTA.UN 20 6.810 6.810 6.810 +0.300 HORIZONS BPRO S&P 500 VIX SHT BULL ETF HVU 216 53.590 48.190 49.370 -2.220 HIGH ARCTIC ENERGY SERVICES HWO 5 3.030 3.000 3.030 -0.020 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 205 10.970 10.830 10.830 +0.180 HORIZONS S&P/TSX 60 INDEX ETF HXT 160 24.870 24.870 24.870 -0.100 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 118 21.920 21.600 21.850 -0.440 HYDROGENICS CORP HYG 2 10.880 10.800 10.800 +0.130 HORIZONS BETAPRO CMX SILVER BULL PL ETF HZU 33 16.320 16.320 16.320 +0.080 ITHACA ENERGY INC IAE 40 0.470 0.465 0.465 +0.065 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 39 38.250 37.570 37.690 -0.240 IBI GROUP INC. IBG 19 3.230 3.130 3.230 +0.180 INTACT FINANCIAL CORPORATION IFC 41 86.220 85.410 85.760 -0.380 INTERFOR CORPORATION IFP 30 10.550 10.140 10.550 -0.020 IGM FINANCIAL INC. IGM 13 34.500 34.380 34.470 -0.330 IMPERIAL METALS CORP. III 8 5.140 5.140 5.140 +0.470 INTERRENT REIT IIP.UN 5 6.750 6.660 6.700 -0.070 IAMGOLD CORP IMG 1234 3.540 3.320 3.380 -0.050 IMPERIAL OIL IMO 145 42.630 41.720 42.450 +0.170 INNERGEX RENEWABLE ENERGY INC. INE 41 12.500 11.900 12.010 -0.440 INNERGEX RENEWABLE ENGY 4.25% 31AUG20 INE.DB.A 410 99.320 99.300 99.300 0.000 INNVEST REIT TRUST UNIT INN.UN 49 5.180 5.130 5.130 +0.010 INTER PIPELINE LTD. IPL 143 23.520 22.760 23.420 +0.530 THE INTERTAIN GROUP LIMITED IT 3 8.640 8.520 8.640 +0.180 INTERTAPE POLYMER ITP 20 16.550 16.230 16.530 -0.030 INVENTUS MINING CORP. IVS 220 0.025 0.025 0.025 +0.010 JAGUAR MINING INC. JAG 85 0.210 0.210 0.210 +0.050 JUST ENERGY GROUP INC. JE 40 8.290 8.060 8.060 -0.300 JOURNEY ENERGY INC. JOY 15 1.360 1.360 1.360 -0.070 KINROSS GOLD CORP K 1354 4.290 4.050 4.080 -0.070 KLONDEX MINES LTD. KDX 22 3.850 3.750 3.830 -0.010 KELT EXPLORATION LTD. KEL 67 3.180 3.040 3.110 -0.130 KEYERA CORP. KEY 67 37.450 36.240 37.400 +0.920 KIRKLAND LAKE GOLD INC. KGI 75 7.390 7.190 7.310 +0.030 KILLAM APARTMENT REIT UNITS KMP.UN 29 11.070 10.940 10.960 -0.140 CRIUS ENERGY TRUST KWH.UN 2 8.400 8.350 8.350 +0.050 KINAXIS INC. KXS 13 39.620 38.840 39.540 +0.850 LOBLAW COMPANIES LIMITED L 69 66.520 65.700 66.380 -0.190 LAURENTIAN BANK LB 11 47.540 46.960 47.500 -0.200 LIFE & BANC SPLIT CORP LBS 9 6.670 6.670 6.670 +1.260 LABRADOR IRON ORE ROYALTY CORPORATION LIF 45 10.520 10.350 10.350 +0.130 LIQUOR STORES N.A. LTD. LIQ 22 8.350 8.180 8.310 -0.090 LINAMAR CORP LNR 45 56.340 55.220 55.450 -1.250 LAKE SHORE GOLD CORP. LSG 94 1.820 1.780 1.800 +0.010 LEONOVUS INC. LTV 10 0.040 0.040 0.040 0.000 LUCARA DIAMOND CORP LUC 84 2.430 2.360 2.430 +0.040 LUNDIN GOLD INC. LUG 1 4.110 4.110 4.110 +0.040 LUNDIN MINING CORP. LUN 601 3.770 3.670 3.730 +0.030 MAG SILVER CORP. MAG 13 11.290 11.120 11.120 -0.120 MAGELLAN AEROSPACE CORP. MAL 11 15.330 15.030 15.210 +0.560 MANITOBA TELECOM MBT 26 32.400 32.200 32.280 +0.080 MACDONALD DETTWILER MDA 9 89.000 88.150 89.000 -0.410 MAJOR DRILLING GRP MDI 2 6.000 5.980 5.980 -0.320 MEG ENERGY CORP. MEG 424 4.220 3.970 4.160 -0.120 MANULIFE FIN MFC 1749 17.800 17.240 17.560 -0.420 MANULIFE FINANCIAL CORP. CL 1 SER 11 MFC.PR.J 7 16.700 16.700 16.700 -1.500 MAPLE LEAF FOODS MFI 138 23.630 23.340 23.410 -0.150 MAGNA INTERNATIONAL INC. COMMON MG 36 47.540 46.670 47.150 -0.590 GENWORTH MI CANADA INC. MIC 29 25.710 25.180 25.500 -0.180 MCAN MORTGAGE CORPORATION MKP 28 12.020 12.020 12.020 +0.010 MAGELLAN MINERALS LTD MNM 1350 0.060 0.060 0.060 +0.015 MITEL NETWORKS CORPORATION MNW 5 9.630 9.510 9.510 -0.200 MEDICURE INC MPH 33 6.930 6.530 6.930 +0.200 MOUNTAIN PROV J MPV 9 4.940 4.840 4.890 -0.050 MARTINREA INTERNATIONAL INC. MRE 8 8.530 8.480 8.490 -0.190 MORGUARD N.A. RESIDENTIAL REIT MRG.UN 1 11.290 11.290 11.290 +0.250 MORGUARD UN MRT.UN 30 14.280 14.100 14.200 +0.040 METRO INC. MRU 149 41.590 41.180 41.490 -0.050 MORNEAU SHEPELL INC. MSI 7 15.080 15.000 15.000 -0.040 MILESTONE APARTMENTS REIT MST.UN 16 16.030 15.930 15.970 -0.190 TIMBERCREEK SENIOR MTGE INV CORP. MTG 16 7.950 7.760 7.950 +0.080 MULLEN GROUP LTD. MTL 86 14.460 14.100 14.150 -0.330 MCEWEN MINING INC. MUX 34 2.420 2.330 2.340 -0.030 METHANEX CORP MX 93 40.050 38.580 40.000 -0.360 NATIONAL BANK OF CANADA NA 806 38.470 37.880 38.430 -0.440 NEWALTA CORPORATION NAL 30 2.510 2.300 2.470 +0.060 NORTHERN BLIZZARD RES. INC. NBZ 12 3.640 3.540 3.640 -0.040 NEW FLYER INDUSTIRES INC. NFI 64 24.980 24.550 24.980 -0.130 NOVAGOLD RES INC. NG 55 6.770 6.590 6.660 -0.080 NEW GOLD INC. NGD 324 4.350 4.110 4.140 -0.090 NOBILIS HEALTH CORP. NHC 18 3.410 3.160 3.350 +0.150 NEWMARKET GOLD INC. NMI 90 1.920 1.840 1.920 +0.130 NORTHLAND POWER INC. NPI 31 19.060 18.740 18.750 -0.470 NEVSUN RES J NSU 47 4.420 4.350 4.420 -0.020 NULEGACY GOLD CORPORATION NUG 20 0.095 0.095 0.095 -0.005 NUVISTA ENERGY LTD. NVA 56 4.180 4.020 4.120 -0.110 NORTHVIEW APARTMENT REIT UNIT NVU.UN 6 17.680 17.230 17.580 +0.070 THE NORTH WEST COMPANY INC. NWC 27 31.730 31.150 31.290 -0.290 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 16 9.090 8.850 9.090 +0.110 NEXJ SYSTEMS INC. NXJ 39 2.000 1.880 2.000 +0.150 NYX GAMING GROUP LIMITED NYX 21 2.690 2.580 2.670 -0.040 OBAN MINING CORPORATION OBM 36 1.060 1.060 1.060 -0.140 ONEX CORPORATION SV OCX 32 81.050 80.010 80.900 -0.240 OCEANAGOLD CORP. OGC 573 3.900 3.570 3.630 -0.280 ONEREIT TRUST UNITS ONR.UN 1 3.170 3.170 3.170 +0.160 OSISKO GOLD ROYALTIES LTD. OR 97 14.450 14.300 14.300 -0.160 ORCA EXPLORATION GROUP INC SR B ORC.B 10 3.500 3.500 3.500 +0.840 NORBORD INC. OSB 13 22.190 21.790 22.040 0.000 OPEN TEXT CORP OTC 24 68.670 67.940 67.990 +0.170 PRIMERO MINING CORP. P 309 2.080 1.990 1.990 +0.020 PAN AMERICAN J PAA 36 13.300 12.690 12.750 -0.360 PREMIUM BRANDS HOLDINGS CORP PBH 15 47.010 46.620 46.670 -0.650 PRECISION DRILLING CORPORATION PD 173 4.380 4.190 4.350 -0.030 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 210 29.830 29.050 29.460 -0.050 PREMIER GOLD MINES LTD. PG 93 3.270 3.190 3.200 -0.100 PENGROWTH ENERGY CORPORATION PGF 48 1.040 1.010 1.020 -0.030 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 301 20.190 19.810 20.000 -0.020 PARKLAND FUEL CORPORATION PKI 22 20.870 20.510 20.860 -0.320 PROMETIC LIFE SCIENCES INC. PLI 103 2.470 2.360 2.380 -0.100 PINECLIFF ENERGY INC. PNE 1000 0.780 0.780 0.780 -0.020 POTASH CORPORATION OF SASKATCHEWAN INC POT 603 23.390 22.060 22.060 -1.540 PARAMOUNT RESOURCES LTD. POU 348 5.170 4.550 4.980 +0.070 POWER CORPORATION OF CANADA SV POW 52 28.910 28.650 28.870 -0.180 PEMBINA PIPELINE CORPORATION PPL 61 33.200 32.830 33.120 -0.610 PEMBINA PIPELINE CORP A PR SERIES 5 PPL.PR.E 10 15.860 15.860 15.860 -3.010 PAINTED PONY PETROLEUM LTD. PPY 62 3.860 3.660 3.850 -0.020 PERSHIMCO RESOURCES INC. PRO 100 0.115 0.115 0.115 -0.020 PERFORMANCE SPORTS GROUP LTD PSG 8 10.320 10.000 10.320 0.000 PASON SYSTEMS INC. PSI 50 16.990 16.160 16.660 -0.120 PRAIRIESKY ROYALTY LTD. PSK 13 20.090 19.570 19.880 -0.200 PLATINUM GROUP METALS LTD. PTM 13 2.750 2.720 2.720 +0.130 PRETIUM RESOURCES INC. PVG 27 7.170 6.920 7.030 -0.010 POWER FINANCIAL CORP. PWF 253 31.460 30.950 31.460 +0.070 PENN WEST PETROLEUM LTD. PWT 60 1.330 1.270 1.300 -0.050 PAREX RESOURCES INC. PXT 44 9.450 9.270 9.290 -0.340 BLACKPEARL RESOURCES INC. PXX 5 0.580 0.580 0.580 0.000 QUEBECOR INC. CL.B SV QBR.B 100 33.590 33.230 33.230 -0.610 RESTAURANT BRANDS INTL INC. QSR 68 45.290 44.990 44.990 -0.990 REAL ASSET INCOME AND GROWTH FUND RAI.UN 13 7.390 7.280 7.340 +0.210 RITCHIE BROS AUCTIONEERS INC. RBA 45 32.300 31.510 31.650 -1.030 BLUE RIBBON INCOME FUND RBN.UN 16 7.710 7.710 7.710 +0.260 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 20 49.920 49.300 49.390 -0.520 MIDDLEFIELD CAN GLOBAL REIT INCOME FUND RCO.UN 1 11.050 11.050 11.050 +0.620 ROCK ENERGY INC. RE 3 1.050 1.050 1.050 -0.060 CDN REAL ESTATE UN REF.UN 58 41.240 40.720 41.140 -0.030 RIOCAN REAL EST UN REI.UN 173 25.660 25.180 25.410 -0.010 REITMANS CANADA LTD. CL.A NV RET.A 1 4.340 4.340 4.340 -0.140 ROYAL GOLD J RGL 8 60.740 60.100 60.400 +0.070 RICHMONT MINES RIC 18 6.870 6.650 6.700 +0.020 REDKNEE SOLUTIONS INC. RKN 56 1.510 1.340 1.490 +0.110 RMP ENERGY INC. RMP 59 1.380 1.370 1.380 -0.040 TRANSALTA RENEWABLES INC. RNW 59 11.300 11.130 11.260 -0.020 RONA INC. RON 81 23.530 23.470 23.470 -0.050 RAGING RIVER EXPLORATION INC. RRX 94 9.230 9.040 9.200 +0.050 ROGERS SUGAR INC. RSI 61 4.780 4.700 4.750 +0.010 RUSSEL METALS RUS 33 18.020 17.760 17.940 -0.170 ROYAL BANK OF CANADA RY 985 71.390 69.680 71.300 +0.270 ROYAL ROAD MINERALS LIMITED RYR 50 0.050 0.050 0.050 0.000 SAPUTO INC. SAP 213 38.400 37.550 38.380 +0.390 SEARS CANADA INC SCC 1 3.850 3.850 3.850 -0.570 SHAWCOR LTD SCL 44 28.120 27.520 28.060 -0.590 SEABRIDGE GOLD INC. SEA 32 12.060 11.490 11.660 -0.030 SECURE ENERGY SERVICES INC. SES 68 6.780 6.540 6.720 -0.150 SUNRIDGE GOLD CORP SGC 185 0.280 0.280 0.280 +0.025 SHORE GOLD INC. SGF 50 0.185 0.185 0.185 0.000 SURGE ENERGY INC. SGY 22 2.000 1.990 1.990 -0.050 SHOPIFY INC. SH 7 28.490 27.770 28.360 -1.210 SIENNA SENIOR LIVING INC. SIA 10 16.120 15.810 15.860 -0.250 SPROTT INC SII 54 2.020 1.960 1.980 +0.030 SAVARIA CORP. SIS 16 5.440 5.440 5.440 +0.240 STELLA JONES INC SJ 9 47.090 46.770 46.840 -0.370 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 59 23.700 23.510 23.580 -0.210 SKYLON GROWTH & INCOME FUND SKG.UN 4 7.230 7.230 7.230 -0.120 SUN LIFE FINANCIAL INC. SLF 30 40.560 40.250 40.470 -0.490 SUN LIFE FINANCIAL INC PR. SERIES 1 SLF.PR.A 31 21.530 21.530 21.530 -0.720 SILVER WHEATON CORP. SLW 435 22.360 21.410 21.420 -0.310 SEMAFO J SMF 243 4.400 4.240 4.250 -0.170 SATURN MINERALS INC SMI 50 0.170 0.170 0.170 +0.050 SIERRA METALS INC SMT 10 1.040 1.040 1.040 -0.510 SNC-LAVALIN SV SNC 38 41.120 40.550 40.950 -0.370 SLATE OFFICE REIT SOT.UN 1 7.120 7.120 7.120 +0.100 SUPERIOR PLUS CORP. SPB 185 9.350 8.840 9.060 -0.610 SUPERIOR PLUS CORP. 6.0% 30JUN18 SPB.DB.F 390 97.150 97.150 97.150 -2.690 SPARTAN ENERGY CORP. SPE 38 2.480 2.370 2.450 -0.030 SLATE RETAIL REIT UNITS CAD SRT.UN 9 14.310 14.190 14.240 +0.700 SMART REIT SRU.UN 50 32.510 31.970 32.070 -0.130 SANDSTORM GOLD LTD. SSL 49 4.020 3.890 3.900 -0.110 SILVER STANDARD RES INC. SSO 33 8.070 7.940 7.940 -0.170 STUDENT TRANSPORTATION INC. COMMON STB 10 5.970 5.890 5.890 0.000 STUDENT TRANSPORT. INC. 6.25% 30JUN18 STB.DB.U 380 89.960 89.960 89.960 +5.070 STANTEC INC STN 44 31.030 30.810 31.030 -0.410 SUNCOR ENERGY INC. SU 901 33.040 32.180 32.900 -0.100 SOLIUM CAPITAL INC. SUM 4 6.610 6.580 6.610 +0.080 SANDVINE CORPORATION SVC 79 2.940 2.890 2.930 -0.180 SILVERCORP METALS INC. SVM 16 1.320 1.250 1.250 +0.220 SAVANNA ENERGY SERVICES CORP SVY 1 1.200 1.200 1.200 0.000 SIERRA WIRELESS SW 18 16.510 16.130 16.380 +0.030 TELUS CORPORATION T 592 39.820 39.130 39.390 +0.150 TRANSALTA CORPORATION TA 243 5.830 5.630 5.820 +0.170 TWIN BUTTE ENERGY LTD. TBE 10 0.070 0.070 0.070 0.000 TECK RESOURCES LTD. CL.B SV TCK.B 990 8.390 7.910 8.180 -0.110 TRANSCONTINENTAL INC. CL A SV TCL.A 49 19.100 18.660 18.950 -0.210 TRICON CAPITAL GROUP INC. TCN 27 8.060 7.970 7.980 +0.010 TRICAN WELL TCW 56 1.530 1.450 1.530 +0.020 TORONTO-DOMINION BANK TD 1269 52.490 51.600 52.420 -0.190 TD BANK 5 YR RESET PR SER 3 TD.PF.B 26 17.000 17.000 17.000 -0.390 TORONTO-DOMINION BANK PR SERIES 7 TD.PF.D 4 19.730 19.730 19.730 +0.190 TRINIDAD DRILLING LTD. TDG 49 1.700 1.660 1.680 -0.010 TRILOGY ENERGY CORP. TET 64 3.010 2.880 2.990 -0.050 TRANSFORCE INC. TFI 24 21.190 21.020 21.080 -0.170 TRANSGLOBE J TGL 8 1.910 1.830 1.890 -0.040 TERANGA GOLD CORPORATION TGZ 35 0.590 0.580 0.580 +0.010 TAHOE RESOURCES INC. THO 192 12.620 12.090 12.420 +0.170 TOROMONT IND TIH 34 31.150 30.260 30.620 -0.700 TIMBERCREEK MORTGAGE INVEST TMC 5 7.820 7.820 7.820 -0.060 TIMMINS GOLD CORP TMM 130 0.300 0.300 0.300 +0.005 TORC OIL & GAS LTD. TOG 276 5.500 5.260 5.490 -0.140 TSO3 INC TOS 54 1.780 1.720 1.720 -0.090 TOTAL ENERGY SERVICES INC. TOT 9 13.810 13.450 13.600 -0.050 TOURMALINE OIL CORP. TOU 91 27.020 26.000 26.820 +0.120 SPIN MASTER CORP. TOY 20 23.630 23.630 23.630 +4.630 THOMSON REUTERS CORP. TRI 48 49.750 49.390 49.480 -0.710 TRANSCANADA CORPORATION TRP 716 50.210 49.480 49.970 -0.290 TRANSCANADA CORP 1ST PR SER 7 TRP.PR.D 41 16.230 16.230 16.230 -0.390 TURQUOISE HILL RESOURCES LTD. TRQ 114 3.000 2.940 2.950 0.000 TRANSAT A.T. INC TRZ 10 7.600 7.530 7.600 -0.100 TORSTAR CORP. CL. B NV TS.B 5 2.210 2.160 2.210 -0.010 TINKERINE STUDIOS LTD. TTD 30 0.070 0.070 0.070 0.000 TAMARACK VALLEY ENERGY LTD. TVE 29 3.230 3.150 3.170 -0.070 TIDEWATER MIDSTR AND INFRASTRUCTURE LTD. TWM 47 1.380 1.380 1.380 -0.010 TOREX GOLD RESOURCES INC. TXG 134 1.630 1.580 1.580 -0.060 TREZ CAPITAL SENIOR MORTGAGE INV CORP. TZS 17 8.480 8.270 8.480 +0.450 TREZ CAPITAL MORTGAGE INV. CORP. TZZ 1 8.200 8.200 8.200 0.000 URANIUM PARTICIPATION CORP. U 7 5.030 4.990 5.030 0.000 CALDWELL U.S. DIV ADVANTAGE FUND UDA.UN 28 8.200 8.130 8.130 +0.370 DOMTAR CORPORATION UFS 14 46.160 45.190 45.220 -1.150 UNI SELECT INC UNS 31 59.110 57.530 59.110 +1.260 URTHECAST CORP. UR 14 1.220 1.170 1.170 -0.030 VANGUARD FTSE EMERGING MKTS ALL CAPS IND VEE 6 25.480 25.480 25.480 -0.050 VANGUARD FTSE DEV EX INDEX ETF CAD HDGD VEF 15 31.780 31.630 31.750 -0.310 VERMILION ENERGY INC. VET 112 35.700 34.210 35.310 +0.200 SEVEN GENERATIONS ENERGY LTD. VII 86 15.870 15.570 15.870 +0.020 VICTORIA GOLD CORP VIT 80 0.205 0.205 0.205 +0.055 5N PLUS INC. VNP 4 1.440 1.440 1.440 -0.020 VALENER INC. VNR 6 19.440 19.210 19.230 -0.200 VALEANT PHARMACEUTICALS INTL INC. VRX 81 125.960 117.150 117.150 -12.460 VERESEN INC. VSN 114 7.530 7.300 7.510 +0.040 WHISTLER BLACKCOMB HOLDINGS INC. WB 3 25.140 25.030 25.140 -0.160 WHITECAP RESOURCES INC. WCP 672 6.990 6.510 6.950 +0.140 WESDOME GOLD MINES LTD. WDO 5 1.540 1.530 1.530 -0.070 THE WESTAIM CORPORATION WED 29 2.480 2.450 2.450 -0.100 WESTERN FOREST PRODUCTS INC. WEF 53 2.050 1.970 2.050 +0.030 WEST FRASER TIMBER WFT 34 41.090 39.110 41.020 +0.900 WI-LAN INC WIN 99 2.070 2.050 2.060 -0.010 WESTJET AIRLINES LTD. WJA 244 15.220 14.990 15.090 -0.010 WAJAX CORP WJX 4 16.480 16.200 16.480 -0.140 GEORGE WESTON LIMITED WN 75 108.060 106.000 107.450 -0.550 WINPAK LTD WPK 6 43.700 43.120 43.520 +1.190 WHITE PINE RESOURCES INC WPR 230 0.010 0.010 0.010 -0.090 WESTPORT INNOV WPT 4 2.580 2.470 2.580 +0.020 WESTERN ENERGY SVCS CORP WRG 5 3.180 2.960 3.170 +0.030 WSP GLOBAL INC. WSP 43 38.590 38.090 38.340 -0.560 WESTSHORE TERMINALS INVESTMENT CORP. WTE 45 14.890 14.590 14.780 -0.170 TMX GROUP LIMITED X 12 41.020 40.440 40.550 -0.570 GOLDMONEY INC. XAU 2 4.700 4.640 4.700 +0.330 EXACTEARTH LTD. XCT 81 3.000 3.000 3.000 -0.040 XTREME DRILLING AND COIL SERVICES CORP. XDC 1 1.410 1.410 1.410 -0.100 iSHARES CANADIAN SELECT DIVIDEND INDEX E XDV 36 20.680 20.680 20.680 -0.170 iSHARES S&P/TSX CAPPED ENERGY INDEX ETF XEG 1037 9.570 9.370 9.500 -0.150 iSHARES S&P/TSX CAPPED FINANCIALS INDEX XFN 245 28.580 28.300 28.580 -0.160 iSHARES S&P/TSX GLOBAL GOLD INDEX ETF XGD 695 11.440 11.090 11.110 -0.160 iSHARES CORE S&P/TSX CAPPED COMP IND ETF XIC 45 20.360 20.310 20.360 -0.020 iSHARES S&P/TSX 60 INDEX ETF XIU 453 19.040 18.920 19.000 -0.220 iSHARES MSCI ALL COUNTRY WORLD MIN VOLAT XMW 26 34.180 34.180 34.180 +0.210 iSHARES S&P/TSX CAPPED REIT INDEX ETF XRE 1286 14.840 14.590 14.740 +0.090 iSHARES CORE S&P 500 INDEX ETF CAD HDGD XSP 77 22.030 21.960 22.030 -0.120 SIRIUS XM CANADA HOLDINGS INC. SV XSR 16 4.420 4.360 4.380 -0.020 EXCO TECH XTC 13 14.710 14.260 14.380 -0.330 YELLOW PAGES LIMITED Y 65 18.650 18.200 18.240 -0.450 YAMANA GOLD INC YRI 3423 3.880 3.660 3.710 +0.040 ZCL COMPOSITES ZCL 22 7.390 7.280 7.280 +0.030 BMO S&P/TSX CAPPED COMPOSITE INDEX ETF ZCN 1 17.340 17.340 17.340 -0.040 BMO S&P/TSX EQUAL WEIGHT BANKS INDEX ETF ZEB 71 20.720 20.500 20.720 +0.130 BMO S&P/TSX EQU WT OIL & GAS INDEX ETF ZEO 6 9.150 9.130 9.150 -0.190 BMO LOW VOLATILITY CANADIAN EQUITY ETF ZLB 66 26.050 25.920 26.050 -0.040 BMO S&P/TSX EQ WT GL BASE MET HD CAD ETF ZMT 2 5.520 5.520 5.520 -0.060 BMO NASDAQ 100 EQTY HEDGED CAD INDEX ETF ZQQ 3 31.960 31.910 31.960 +0.040 BMO S&P 500 INDEX ETF ZSP 45 29.210 29.100 29.210 +0.150 BMO S&P 500 HEDGED TO CAD INDEX ETF ZUE 11 29.460 29.460 29.460 +0.410 SLEEP COUNTRY CANADA HOLDINGS INC. ZZZ 17 16.470 16.110 16.380 -0.310 Trades: 37,660 Total Volume: 9,840,881 Total Value: $150,295,378 Advanced: 179 Declined: 311 Unchanged: 3,593 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.