Pure Trading Daily Market Summary March 22 2016 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDTL REAL ESTATE TR AAR.UN 24 4.770 4.750 4.750 0.000 ADVANTAGE OIL & GAS LTD. AAV 108 7.140 6.950 7.010 -0.070 ABSOLUTE SOFTWARE CORP. ABT 8 6.570 6.500 6.520 -0.050 BARRICK GOLD CORPORATION ABX 2693 19.700 18.830 18.890 -0.330 AIR CANADA AC 363 9.060 8.870 8.950 -0.210 ATCO LTD. CL.I NV ACO.X 31 39.730 39.340 39.400 +0.160 AUTOCANADA INC. ACQ 41 17.350 17.060 17.090 +0.100 ALARIS ROYALTY CORP AD 352 28.050 27.500 27.900 +0.190 ANDREW PELLER LIMITED CL.A ADW.A 1 26.250 26.250 26.250 -1.450 AGNICO EAGLE MINES LIMITED AEM 82 50.460 48.670 48.880 -0.840 AG GROWTH INTERNATIONAL INC. AFN 9 35.400 35.120 35.360 +0.240 AGF MANAGEMENT LTD. CL.B NV AGF.B 49 5.050 4.930 5.040 +0.100 ALAMOS GOLD INC. A AGI 50 7.090 6.950 7.030 +0.010 AGT FOOD AND INGREDIENTS INC. AGT 11 38.800 38.600 38.800 +1.550 AGRIUM INC AGU 45 120.320 118.490 118.630 -1.980 ALTUS GROUP LIMITED AIF 3 19.830 19.750 19.830 +0.080 AIMIA INC. AIM 41 9.070 8.950 9.000 +0.060 ASANKO GOLD INC. AKG 55 3.160 3.050 3.160 +0.090 ALTAGAS LTD. ALA 25 33.730 33.370 33.560 +0.590 ALTIUS MINERALS CORP. ALS 17 11.110 10.990 11.110 -0.250 ALVOPETRO ENERGY LTD. ALV 30 0.300 0.300 0.300 0.000 AURICO METALS INC. AMI 5 0.710 0.710 0.710 -0.030 AFRICA OIL CORP AOI 27 2.210 2.160 2.210 -0.020 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 28 35.500 34.900 34.930 -0.590 ALGONQUIN POWER & UTILITIES CORP. AQN 74 10.820 10.680 10.710 -0.110 ARGONAUT GOLD INC. AR 284 2.080 1.990 2.040 +0.030 AECON GROUP INC ARE 188 16.150 15.870 15.950 +0.230 ARC RESOURCES LTD. ARX 185 18.940 18.540 18.580 -0.160 ALACER GOLD CORP. ASR 408 2.670 2.590 2.630 +0.010 ATS AUTOMATION ATA 17 10.050 9.950 10.050 -0.040 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 37 56.700 55.590 55.840 -1.340 ATHABASCA OIL CORPORATION ATH 83 1.180 1.160 1.170 -0.010 ATLANTIC POWER CORP. ATP 5 3.090 3.030 3.090 +0.070 AVIGILON CORPORATION AVO 4 14.780 14.660 14.780 +0.330 ARTIS REIT S-G 5.75% 30JUN18 USD AX.DB.U 290 97.260 97.260 97.260 0.000 ARTIS REIT AX.UN 67 13.000 12.880 12.920 -0.070 ALEXCO RESOURCE CORP. AXR 58 1.490 1.390 1.410 +0.260 AMAYA INC. AYA 90 18.600 18.150 18.600 -0.160 BADGER DAYLIGHTING LTD. BAD 466 22.450 21.810 21.920 -0.980 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 386 45.060 44.180 44.880 -0.130 BROOKFIELD ASSET MGMT INC. PR. SER 13 BAM.PR.K 80 9.800 9.800 9.800 -0.100 BLACKBERRY LIMITED BB 264 10.450 10.320 10.330 -0.180 BOMBARDIER INC. CL. A MV BBD.A 240 1.540 1.510 1.510 +0.020 BOMBARDIER INC. CL. B SV BBD.B 27790 1.430 1.380 1.400 +0.020 COTT CORP BCB 75 16.810 16.590 16.740 -0.160 BCE INC. BCE 418 58.570 58.110 58.130 -0.250 BLACK DIAMOND GROUP LIMITED BDI 181 4.750 4.570 4.580 -0.280 BIRD CONSTRUCTION INC. BDT 27 11.630 11.400 11.610 +0.250 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 91 53.000 51.660 51.780 -1.330 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 20 38.200 37.730 38.110 +0.110 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 10 40.600 40.520 40.580 -0.170 BIRCHCLIFF ENERGY LTD. BIR 66 5.580 5.490 5.530 -0.090 BLACK IRON INC. BKI 100 0.035 0.035 0.035 -0.005 BALLARD POWER SYSTEMS INC BLD 2 1.840 1.840 1.840 +0.090 BORALEX INC. BLX 28 16.200 15.990 16.120 +0.070 BANK OF MONTREAL BMO 346 79.220 78.510 78.690 -0.320 BONTERRA ENERGY CORP. BNE 35 21.610 21.380 21.610 +0.040 BANKERS PETROLEUM LTD. BNK 715 1.840 1.770 1.840 +0.130 BONAVISTA ENERGY CORPORATION BNP 996 3.000 2.880 2.930 +0.020 BANK OF NOVA SCOTIA BNS 649 63.840 63.210 63.450 -0.190 BLUEOCEAN NUTRASCIENCES INC. BOC 10 0.030 0.030 0.030 -0.005 AIRBOSS AMERICA J BOS 28 17.010 16.590 16.690 -0.160 BOSTON PIZZA ROYALTIES INCOME FUND BPF.UN 1 18.530 18.530 18.530 -0.130 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 29 29.790 29.480 29.480 -0.290 BELO SUN MINING CORP. BSX 25 0.590 0.570 0.570 0.000 BAYTEX ENERGY CORP. BTE 158 5.160 4.960 5.150 +0.100 B2GOLD CORP. BTO 105 2.210 2.100 2.150 +0.010 BELLATRIX EXPLORATION LTD BXE 108 1.340 1.320 1.330 -0.010 BOYD GROUP INCOME FUND BYD.UN 10 63.000 62.360 62.920 -0.280 CAE INC CAE 39 15.200 15.100 15.120 -0.060 CANAM GROUP INC. CAM 26 13.070 12.940 13.070 -0.020 CARA OPERATIONS LIMITED CAO 1 26.000 26.000 26.000 0.000 CDN APARTMENT UN CAR.UN 20 29.170 28.890 28.930 -0.250 CASCADES INC CAS 100 8.870 8.500 8.780 +0.230 CALLIDUS CAPITAL CORPORATION CBL 1 9.230 9.230 9.230 -0.110 COGECO COMMUNICATIONS INC. CCA 31 70.450 70.140 70.320 -0.330 CCL INDUSTRIES INC. CL. B NV CCL.B 10 228.560 226.440 228.400 -0.710 CAMECO CORP CCO 44 17.090 16.950 17.000 -0.150 CENTAMIN PLC. CEE 55 1.690 1.690 1.690 -0.050 CENTRAL FUND OF CANADA LTD. CL.A NV CEF.A 6 15.980 15.930 15.980 +0.150 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 205 3.480 3.420 3.470 0.000 CANACCORD GENUITY GROUP INC. CF 119 4.340 4.120 4.150 -0.020 CANFOR CORP CFP 22 17.240 16.750 17.220 +0.340 CALFRAC WELL SERVICES LTD. CFW 81 1.390 1.330 1.350 -0.200 CANFOR PULP PRODUCTS INC. CFX 4 12.000 11.920 11.990 +0.090 CENTERRA GOLD INC. CG 509 6.370 6.150 6.240 +0.030 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 26 2.230 2.210 2.230 -0.010 CINEPLEX INC. CGX 10 50.290 50.070 50.140 -0.350 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 25 17.840 17.600 17.600 -0.360 CHOICE PROPERTIES REIT CHP.UN 12 12.430 12.320 12.320 -0.160 CHORUS AVIATION INC. CL B CHR.B 139 6.400 6.350 6.370 -0.060 COLLIERS INTL GRP INC. EX DIST FSV CIG 5 46.030 45.240 46.030 +0.700 CI FINANCIAL CORP. CIX 119 29.830 29.580 29.610 -0.190 CARDINAL ENERGY LTD. CJ 49 9.590 9.270 9.370 +0.040 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 66 11.810 11.400 11.590 +0.160 CLEARWATER SEAFOODS INCORPORATED CLR 7 13.250 12.910 12.910 +0.080 CELESTICA INC SV CLS 21 14.010 13.310 14.000 +0.800 CANADIAN IMPERIAL BANK OF COMMERCE CM 368 98.710 98.010 98.250 -0.180 COMPUTER MODELLING GROUP LTD CMG 21 10.820 10.670 10.770 +0.110 CANACOL ENERGY LTD CNE 42 3.420 3.350 3.410 +0.070 CONTINENTAL GOLD INC. CNL 160 1.690 1.620 1.650 -0.020 CDN NATURAL RES CNQ 79 36.510 35.170 36.150 +0.510 CANADIAN NATIONAL RAILWAY CO. CNR 556 80.920 79.570 79.570 -1.960 CANADIAN OIL SANDS LIMITED COS 116 10.240 10.120 10.230 +0.160 COXE COMMODITY STRATEGY FD CL A UNITS COX.UN 8 7.660 7.660 7.660 +0.250 CANADIAN PACIFIC RAILWAY LIMITED CP 51 174.300 170.360 170.360 -6.000 iSHARES S&P/TSX CDN PREF SHARE IND ETF CPD 27 11.970 11.920 11.970 +0.060 CRESCENT POINT ENERGY CORP. CPG 3008 18.890 18.360 18.690 +0.090 CAPITAL POWER CORPORATION CPX 107 17.830 17.340 17.650 +0.310 CAPITAL POWER CORP. PR. SER. 1 CPX.PR.A 738 CREW ENERGY INC CR 83 4.190 4.060 4.060 -0.130 CRH MEDICAL CORPORATION CRH 214 4.530 4.480 4.490 +0.030 CLAUDE RES CRJ 25 1.370 1.330 1.330 -0.030 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 35 13.950 13.880 13.910 -0.040 CT REIT CRT.UN 8 14.300 14.240 14.280 -0.100 CHARTWELL RETIREMENT RESIDENCES CSH.UN 92 14.060 13.890 13.890 -0.130 CONSTELLATION SOFTWARE INC. CSU 22 517.300 504.090 516.100 +4.640 CANADIAN TIRE CORPORATION CL. A NV CTC.A 80 132.980 130.680 130.680 -2.170 CANADIAN UTILITIES LTD. CL.A NV CU 26 36.700 36.370 36.390 -0.010 COMINAR R E UN CUF.UN 66 17.250 17.170 17.230 -0.010 CENOVUS ENERGY INC. CVE 318 17.760 17.360 17.360 -0.420 CERVUS EQUIPMENT CORPORATION CVL 1000 10.600 10.600 10.600 -0.300 CERVUS EQUIPMENT CORP. 6% 31JUL17 CVL.DB 100 97.990 97.990 97.990 +3.880 CDN WESTERN BANK CWB 57 25.300 24.950 25.180 +0.190 CARBONONE TECHNOLOGIES INC. CX 405 0.090 0.090 0.090 -0.050 CONCORDIA HEALTHCARE CORP. CXR 8 40.970 40.390 40.710 +2.530 CYPRESS DEVELOPMENT CORP CYP 500 0.055 0.050 0.055 +0.040 CDN ZINC CORP J CZN 5 0.160 0.160 0.160 +0.025 DREAM OFFICE REIT 5.5% 31MAR17 D.DB.H 1260 100.060 100.010 100.060 -0.040 DREAM OFFICE REIT D.UN 60 20.890 20.390 20.440 -0.270 DUNDEE CORP. CL.A SV DC.A 8 6.410 6.180 6.200 +0.390 DOMINION DIAMOND CORPORATION DDC 19 15.990 15.830 15.830 -0.020 DELPHI ENERGY CORP. DEE 41 1.080 1.070 1.080 +0.130 DEFIANCE SILVER CORP. DEF 100 0.095 0.095 0.095 +0.035 DETOUR GOLD CORP. DGC 143 19.930 19.410 19.500 +0.040 DH CORPORATION DH 42 38.290 37.780 38.190 +0.180 DHX MEDIA LTD. COMMON VOTING DHX.B 89 7.510 7.220 7.470 +0.020 DOREL INDUSTRIES INC. CL.B SV DII.B 11 27.790 27.100 27.790 +0.830 DREAM INDUSTRIAL REIT DIR.UN 22 8.130 8.090 8.090 -0.020 DIVERSIFIED ROYALTY CORP. DIV 5 2.390 2.390 2.390 +0.070 DENISON MINES CORP DML 7 0.720 0.720 0.720 -0.010 DOLLARAMA INC. DOL 59 81.190 79.470 80.440 +0.530 BRP INC. DOO 42 19.590 19.350 19.550 0.000 DUNDEE PRECIOUS METALS INC. DPM 18 2.310 2.280 2.280 -0.010 MEDICAL FACILITIES CORP. DR 7 15.640 15.410 15.410 -0.200 DREAM GLOBAL REIT DRG.UN 14 8.750 8.710 8.710 -0.060 DREAM UNLIMITED CORP. DRM 2 8.430 8.340 8.430 -0.010 DIRTT ENVIRONMENTAL SOLUTIONS LTD. DRT 17 5.880 5.690 5.690 -0.270 DESCARTES SYS DSG 53 23.890 23.660 23.760 +0.020 ENCANA CORP. ECA 916 8.000 7.670 7.970 +0.160 ENERCARE INC. ECI 33 15.690 15.600 15.630 -0.080 ENDEAVOUR SILVER CORP. EDR 26 3.500 3.340 3.380 -0.030 ENDEAVOUR MINING CORPORATION EDV 25 11.460 11.350 11.450 +0.390 ELEMENT FINANCIAL CORPORATION EFN 150 14.570 14.350 14.470 +0.030 ENERFLEX LTD. EFX 43 10.270 10.190 10.250 -0.040 EXCHANGE INCOME CORPORATION EIF 15 27.140 26.980 27.140 -0.030 EXCHANGE INCOME CORP 7 YR 5.35% 31MAR20 EIF.DB.F 20 94.740 94.740 94.740 +0.010 CANOE EIT INCOME FUND TRUST EIT.UN 1 10.360 10.360 10.360 -0.070 ELDORADO GOLD ELD 200 4.650 4.390 4.400 -0.010 EMERA INCORPORATED EMA 39 47.470 46.920 47.310 +0.170 EMERA INC. 4% 29SEP25 INSTAL RCPTS EMA.IR 170 43.750 43.400 43.400 +3.310 EMPIRE COMPANY LTD. CL.A NV EMP.A 67 22.480 22.290 22.340 +0.020 ENBRIDGE INC ENB 641 50.050 49.350 49.620 +0.060 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 18 29.910 29.680 29.840 +0.270 EASTMAIN RES J ER 55 0.385 0.380 0.385 +0.055 ENERPLUS CORPORATION ERF 107 4.840 4.760 4.830 +0.020 ENSIGN ENERGY SERVICES INC. ESI 114 6.160 6.030 6.110 -0.030 ENGHOUSE SYSTEMS LTD. ESL 29 51.570 50.060 50.590 -0.760 ESPIAL GROUP INC. ESP 1 1.890 1.890 1.890 -0.040 EESTOR CORPORATION ESU 50 0.160 0.160 0.160 -0.005 EXTENDICARE INC. EXE 16 9.680 9.500 9.500 -0.100 FIRM CAPITAL MORTGAGE INV. CORP. FC 12 13.170 13.170 13.170 +0.060 FIRST CAPITAL REALTY INC. FCR 14 20.500 20.380 20.380 -0.170 FIRST CAPITAL REALTY INC. 5.25% 31JAN19 FCR.DB.F 300 100.850 100.850 100.850 -0.150 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 3 709.500 708.180 709.500 -5.180 FLYHT AEROSPACE SOLUTIONS LTD. FLY 50 0.170 0.170 0.170 -0.020 FIRST QUANTUM J FM 568 8.440 8.150 8.250 -0.160 FIRST NATIONAL FINANCIAL CORPORATION FN 201 25.450 25.440 25.450 +0.210 FRANCO-NEVADA CORPORATION FNV 23 85.950 83.260 83.580 -1.240 FIRST MAJESTIC SILVER CORP FR 105 9.090 8.760 8.830 -0.180 CANYON SERVICES GROUP INC. FRC 21 3.740 3.600 3.630 -0.080 FREEHOLD ROYALTIES LTD. FRU 14 10.740 10.660 10.690 +0.030 FIRSTSERVICE CORPORATION SV FSV 5 52.980 52.820 52.850 -0.190 FIERA CAPITAL CORPORATION FSZ 50 13.200 13.040 13.150 -0.210 FORTIS INC FTS 875 40.310 39.600 39.940 +0.170 FORTIS INC. 5 YR RESET PR. SERIES H FTS.PR.H 1 12.010 12.010 12.010 +0.900 FINNING INTL FTT 41 19.290 19.020 19.120 -0.110 FORTUNA SILVER MINES INC FVI 90 5.240 5.070 5.170 -0.040 GOLDCORP INC G 1253 22.360 21.510 21.630 -0.390 GREAT CANADIAN GAMING CORP GC 22 18.230 17.940 17.960 -0.390 GENESIS LAND J GDC 30 2.570 2.570 2.570 -0.550 GIBSON ENERGY INC. GEI 38 18.730 18.420 18.650 +0.370 CGI GROUP INC. CL.A SV GIB.A 21 60.200 59.550 59.820 -0.020 GILDAN ACTIVEWEAR INC. GIL 68 39.260 38.910 38.910 -0.660 GREAT PANTHER SILVER LIMITED GPR 12 1.360 1.360 1.360 +0.030 GRANITE REIT GRT.UN 3 37.790 37.600 37.600 -0.220 GOEASY LTD. GSY 2 18.990 18.990 18.990 -0.110 GRAN TIERRA ENERGY INC GTE 53 3.480 3.410 3.430 -0.020 KNIGHT THERAPEUTICS INC. GUD 26 7.660 7.580 7.580 -0.010 GUYANA GOLDFIELDS INC GUY 42 5.010 4.890 4.990 +0.110 GREAT-WEST LIFECO INC GWO 39 35.550 35.420 35.460 -0.140 GRANITE OIL CORP. GXO 1 6.990 6.990 6.990 -0.020 HYDRO ONE LIMITED H 5 23.980 23.880 23.880 +0.180 HUDSON S BAY COMPANY HBC 43 17.900 17.620 17.790 -0.450 HUDBAY MINERALS INC. HBM 189 5.500 5.280 5.480 +0.150 HOME CAPITAL GROUP INC. HCG 20 36.390 35.620 35.730 -1.020 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 4 8.950 8.800 8.950 +0.160 HORIZONS BETAPRO S&P/TSX CAP FINS BL ETF HFU 9 23.270 23.270 23.270 -0.130 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 168 4.780 4.480 4.730 +0.050 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 120 34.310 33.190 33.210 +0.210 HIGH LINER HLF 9 14.970 14.650 14.650 -0.440 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 124 27.610 26.310 27.530 +1.090 HORIZON NORTH LOGISTICS HNL 11 1.180 1.170 1.180 +0.020 HORIZONS BETAPRO NYMEX NAT GAS BULL PLUS HNU 60 7.850 7.460 7.500 0.000 H & R REAL EST UN HR.UN 92 20.970 20.670 20.750 -0.320 HARTE GOLD CORP HRT 200 0.195 0.195 0.195 +0.020 HUSKY ENERGY INC. HSE 97 16.450 16.270 16.320 -0.030 HORIZONS BETAPRO S&P 500R BULL PLUS ETF HSU 4 30.650 30.470 30.470 +0.850 HORIZONS BPRO S&P 500 VIX SHT BULL ETF HVU 134 26.310 24.720 25.210 -1.410 HIGH ARCTIC ENERGY SERVICES HWO 11 3.470 3.420 3.460 +0.110 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 26 9.730 9.680 9.730 +0.070 HORIZONS S&P/TSX 60 INDEX ETF HXT 10 26.260 26.260 26.260 +0.080 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 37 24.340 24.150 24.230 -0.180 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 33 38.020 37.780 37.820 -0.660 IBI GROUP INC. IBG 4 3.710 3.710 3.710 0.000 INTACT FINANCIAL CORPORATION IFC 37 89.430 88.080 89.080 -0.180 INTERFOR CORPORATION IFP 16 13.470 13.280 13.280 -0.050 IGM FINANCIAL INC. IGM 46 38.370 38.140 38.190 -0.060 IMPERIAL METALS CORP. III 14 4.770 4.740 4.760 +0.010 INTERRENT REIT IIP.UN 3 7.370 7.330 7.330 +0.100 IAMGOLD CORP IMG 508 2.950 2.840 2.850 +0.040 IMPERIAL OIL IMO 42 45.160 44.490 44.550 -0.290 INNERGEX RENEWABLE ENERGY INC. INE 45 13.730 13.280 13.730 +0.460 INNVEST REIT TRUST UNIT INN.UN 27 5.480 5.450 5.460 -0.100 INTER PIPELINE LTD. IPL 60 26.050 25.680 25.850 +0.320 THE INTERTAIN GROUP LIMITED IT 86 11.530 11.280 11.470 +0.130 INTERTAPE POLYMER ITP 12 18.300 18.080 18.130 -0.350 JAGUAR MINING INC. JAG 30 0.305 0.300 0.305 +0.045 JUST ENERGY GROUP INC. JE 25 7.930 7.850 7.850 -0.230 JUST ENERGY GROUP INC.6.0% 30JUN17 JE.DB 560 99.290 99.290 99.290 -0.080 KINROSS GOLD CORP K 1011 4.250 4.110 4.120 -0.020 KLONDEX MINES LTD. KDX 68 3.810 3.760 3.790 +0.070 KELT EXPLORATION LTD. KEL 45 4.460 4.260 4.380 +0.100 KEYERA CORP. KEY 41 40.380 39.660 40.130 +0.590 KIRKLAND LAKE GOLD INC. KGI 307 9.070 8.680 8.760 -0.140 KILLAM APARTMENT REIT UNITS KMP.UN 26 11.750 11.560 11.620 -0.130 CRIUS ENERGY TRUST KWH.UN 13 8.550 8.410 8.510 +0.100 KINAXIS INC. KXS 9 35.560 34.770 35.550 +0.670 LOBLAW COMPANIES LIMITED L 48 73.660 72.860 73.160 +0.090 LAURENTIAN BANK LB 13 48.120 47.860 47.980 -0.030 LAURENTIAN BANK OF CDA A PR SERIES 15 LB.PR.J 31 25.040 24.960 25.040 LABRADOR IRON ORE ROYALTY CORPORATION LIF 31 12.390 12.170 12.290 -0.020 LINAMAR CORP LNR 42 63.070 62.470 62.790 -0.230 LAKE SHORE GOLD CORP. LSG 93 2.180 2.090 2.130 -0.020 LUCARA DIAMOND CORP LUC 217 2.620 2.570 2.620 +0.040 LUNDIN MINING CORP. LUN 533 4.410 4.270 4.400 0.000 LEUCROTTA EXPLORATION INC. LXE 1 1.340 1.340 1.340 -0.020 MAG SILVER CORP. MAG 69 12.720 12.460 12.540 -0.030 MANITOBA TELECOM MBT 42 32.390 32.170 32.200 -0.060 MACDONALD DETTWILER MDA 7 85.580 85.050 85.580 -0.010 MAJOR DRILLING GRP MDI 7 6.660 6.500 6.500 -0.200 MEG ENERGY CORP. MEG 336 7.380 6.770 7.300 +0.380 MANULIFE FIN MFC 1846 18.850 18.650 18.690 -0.340 MAPLE LEAF FOODS MFI 78 27.260 27.070 27.240 +0.250 MAGNA INTERNATIONAL INC. COMMON MG 14 55.900 55.310 55.340 -0.670 GENWORTH MI CANADA INC. MIC 60 30.240 30.050 30.100 -0.250 MANDALAY RESOURCES CORP MND 5 0.900 0.900 0.900 +0.020 MITEL NETWORKS CORPORATION MNW 9 9.580 9.530 9.550 -0.300 MARATHON GOLD CORPORATION MOZ 50 0.205 0.205 0.205 +0.060 MEDICURE INC MPH 24 6.120 5.830 6.120 +0.430 MARTINREA INTERNATIONAL INC. MRE 10 10.270 10.190 10.220 -0.300 MORGUARD N.A. RESIDENTIAL REIT MRG.UN 1 11.750 11.750 11.750 0.000 MORGUARD UN MRT.UN 3 14.430 14.290 14.360 -0.080 METRO INC. MRU 36 43.350 42.950 42.950 -0.440 MORNEAU SHEPELL INC. MSI 3 16.640 16.580 16.580 -0.060 MERUS LABS INTERNATIONAL INC. MSL 26 1.810 1.800 1.810 -0.030 MILESTONE APARTMENTS REIT MST.UN 18 17.290 17.170 17.290 +0.050 TIMBERCREEK SENIOR MTGE INV CORP. MTG 8 8.320 8.300 8.320 +0.090 MULLEN GROUP LTD. MTL 81 14.930 14.630 14.820 +0.050 MCEWEN MINING INC. MUX 22 2.580 2.560 2.570 +0.060 METHANEX CORP MX 30 46.350 45.530 45.660 -0.640 NATIONAL BANK OF CANADA NA 801 44.770 43.810 44.480 +0.350 NEWALTA CORPORATION NAL 9 2.060 2.020 2.020 -0.060 NORTHERN BLIZZARD RES. INC. NBZ 19 4.470 4.330 4.360 -0.030 NEW FLYER INDUSTIRES INC. NFI 25 31.230 30.970 31.100 -0.460 NOVAGOLD RES INC. NG 44 7.020 6.760 6.840 -0.090 NEW GOLD INC. NGD 226 5.110 4.920 4.990 +0.010 NGEX RESOURCES INC. NGQ 20 0.680 0.680 0.680 -0.030 NOBILIS HEALTH CORP. NHC 4 4.300 4.220 4.220 -0.070 NEWMARKET GOLD INC. NMI 7 2.470 2.410 2.470 +0.110 NORTHLAND POWER INC. NPI 67 21.190 20.790 21.030 +0.110 NEVSUN RES J NSU 58 4.530 4.430 4.470 +0.080 NUVISTA ENERGY LTD. NVA 26 5.060 4.880 4.940 0.000 NORTHVIEW APARTMENT REIT UNIT NVU.UN 6 19.200 19.130 19.130 -0.140 THE NORTH WEST COMPANY INC. NWC 40 28.500 27.960 28.240 -0.450 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 20 9.710 9.640 9.670 -0.010 NEXC PARTNERS CORP. NXC 2 10.490 10.490 10.490 +0.140 ONEX CORPORATION SV OCX 43 78.760 77.560 78.390 -0.060 OCEANAGOLD CORP. OGC 411 3.790 3.690 3.700 +0.010 OSISKO GOLD ROYALTIES LTD. OR 81 13.750 13.360 13.510 -0.060 NORBORD INC. OSB 7 25.140 24.960 24.970 -0.530 OPEN TEXT CORP OTC 19 65.080 64.600 64.920 +0.100 PRIMERO MINING CORP. P 62 2.620 2.530 2.530 -0.070 PRIMERO MINING CORP. 5.75% 28FEB20 USD P.DB.V 190 83.000 83.000 83.000 +3.000 PAN AMERICAN J PAA 69 14.690 14.020 14.150 -0.360 PREMIUM BRANDS HOLDINGS CORP PBH 19 51.990 51.000 51.990 +0.080 PRECISION DRILLING CORPORATION PD 146 5.790 5.650 5.690 -0.110 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 96 28.300 27.890 27.890 -0.200 LIMITED DURATION INV GR PR SEC FUND PFD.UN 5 20.980 20.980 20.980 +0.580 PREMIER GOLD MINES LTD. PG 61 3.250 3.130 3.150 -0.040 PENGROWTH ENERGY CORPORATION PGF 224 1.310 1.280 1.310 +0.020 SPROTT PHYSICAL SILVER TRUST USD PHS.U 6 6.360 6.340 6.350 +0.110 SPROTT PHYSICAL GOLD TRUST PHY.U 2 10.260 10.240 10.260 -0.170 POLARIS INFRASTRUCTURE INC. PIF 2 7.050 7.000 7.000 +0.050 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 51 21.410 21.130 21.160 -0.010 PARKLAND FUEL CORPORATION PKI 38 21.500 21.310 21.430 +0.040 PROMETIC LIFE SCIENCES INC. PLI 110 3.350 3.160 3.190 -0.260 PRISM MEDICAL LTD. PM 23 10.290 9.660 10.290 +0.640 POTASH CORPORATION OF SASKATCHEWAN INC POT 631 24.620 23.610 23.660 -1.120 PARAMOUNT RESOURCES LTD. POU 190 7.890 7.110 7.720 +0.140 POWER CORPORATION OF CANADA SV POW 68 30.490 30.300 30.360 -0.060 PEMBINA PIPELINE CORPORATION PPL 33 34.680 33.940 34.540 +0.460 PAINTED PONY PETROLEUM LTD. PPY 338 5.070 4.940 5.070 +0.130 PACIFIC EXPLORATION & PROD CORP. PRE 385 0.800 0.730 0.740 +0.020 PERSHIMCO RESOURCES INC. PRO 5 0.170 0.170 0.170 0.000 PERFORMANCE SPORTS GROUP LTD PSG 9 4.570 4.450 4.560 -0.100 PASON SYSTEMS INC. PSI 24 17.140 16.910 16.980 -0.220 PRAIRIESKY ROYALTY LTD. PSK 15 26.000 25.520 25.570 -0.280 PLATINUM GROUP METALS LTD. PTM 11 4.400 4.250 4.380 +0.210 PURE TECHNOLOGIES LTD. PUR 77 5.290 5.000 5.290 +0.200 PRETIUM RESOURCES INC. PVG 54 7.310 7.070 7.160 +0.020 POWER FINANCIAL CORP. PWF 178 32.770 32.350 32.560 -0.210 PENN WEST PETROLEUM LTD. PWT 224 1.270 1.230 1.230 -0.030 PAREX RESOURCES INC. PXT 55 11.910 11.640 11.780 +0.220 QUEBECOR INC. CL.B SV QBR.B 24 33.080 32.630 32.670 -0.770 RESTAURANT BRANDS INTL INC. QSR 10 50.480 50.150 50.150 -0.390 REAL ASSET INCOME AND GROWTH FUND RAI.UN 17 7.840 7.840 7.840 -0.010 RITCHIE BROS AUCTIONEERS INC. RBA 66 33.570 33.230 33.410 +0.200 RICHELIEU HARDWARE RCH 2 22.950 22.930 22.950 -0.050 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 25 50.950 50.570 50.580 -0.380 ROCK ENERGY INC. RE 1 1.650 1.650 1.650 -0.040 CDN REAL ESTATE UN REF.UN 23 45.250 44.710 44.780 -0.360 RIOCAN REIT PR. SERIES C REI.PR.C 63 22.160 22.160 22.160 -0.240 RIOCAN REAL EST UN REI.UN 109 27.140 26.650 26.700 -0.410 ROYAL GOLD J RGL 10 68.800 66.940 67.080 -0.880 RICHMONT MINES RIC 85 7.020 6.820 7.010 +0.290 REDKNEE SOLUTIONS INC. RKN 16 1.900 1.760 1.900 +0.120 RMP ENERGY INC. RMP 214 1.460 1.420 1.460 +0.020 RUBICON MINERALS CORP. RMX 1005 0.070 0.070 0.070 -0.035 TRANSALTA RENEWABLES INC. RNW 112 12.530 12.100 12.480 +0.430 RONA INC. RON 166 23.620 23.410 23.590 +0.040 RAGING RIVER EXPLORATION INC. RRX 16 9.540 9.480 9.530 +0.150 ROGERS SUGAR INC. RSI 58 5.090 5.040 5.080 0.000 PURE MULTI-FAMILY REIT LP RUF.UN 57 7.350 7.250 7.290 +0.030 RUSSEL METALS RUS 9 19.110 19.080 19.090 -0.010 ROYAL BANK OF CANADA RY 957 75.340 74.650 74.870 -0.450 RBC PR SERIES BF RY.PR.M 2 18.590 18.590 18.590 -1.100 RBC 5 YR RESET 1ST PR SERIES BM RY.PR.R 3 25.600 25.600 25.600 +0.230 SAPUTO INC. SAP 95 40.800 40.200 40.520 +0.400 SABINA GOLD & SILVER CORP. SBB 105 0.970 0.930 0.950 -0.040 SEARS CANADA INC SCC 6 3.290 3.250 3.290 +0.050 SHAWCOR LTD SCL 40 29.840 29.180 29.240 -0.540 SEABRIDGE GOLD INC. SEA 29 14.710 13.980 14.190 -0.160 SECOVA METALS CORP. SEK 100 0.070 0.070 0.070 +0.005 SECURE ENERGY SERVICES INC. SES 107 9.000 8.590 8.970 +0.200 SURGE ENERGY INC. SGY 145 2.400 2.340 2.350 -0.050 SHOPIFY INC. SH 12 36.410 35.550 35.640 -1.030 SIENNA SENIOR LIVING INC. SIA 3 16.910 16.750 16.870 +0.040 SPROTT INC SII 72 2.530 2.440 2.500 +0.050 STELLA JONES INC SJ 8 46.200 46.010 46.100 +0.190 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 523 25.340 25.110 25.230 -0.110 SUN LIFE FINANCIAL INC. SLF 63 42.010 41.540 41.720 -0.180 SILVER WHEATON CORP. SLW 569 23.920 22.980 23.310 +0.010 SEMAFO J SMF 335 4.740 4.580 4.610 +0.050 SNC-LAVALIN SV SNC 28 47.090 46.510 46.840 +0.590 SUPERIOR PLUS CORP. SPB 51 9.450 9.340 9.430 -0.040 SPARTAN ENERGY CORP. SPE 25 2.720 2.690 2.700 -0.020 SLATE RETAIL REIT UNITS CAD SRT.UN 5 14.320 14.200 14.200 -0.100 SMART REIT SRU.UN 17 34.230 34.040 34.100 -0.240 SANDSTORM GOLD LTD. SSL 17 4.440 4.280 4.330 0.000 SILVER STANDARD RES INC. SSO 40 7.750 7.310 7.350 -0.240 STUDENT TRANSPORTATION INC. COMMON STB 26 6.790 6.710 6.710 -0.100 STANTEC INC STN 21 31.540 30.930 31.410 +0.690 SUNCOR ENERGY INC. SU 901 36.800 35.890 36.320 +0.010 SOLIUM CAPITAL INC. SUM 8 6.640 6.630 6.630 -0.320 SANDVINE CORPORATION SVC 41 2.850 2.810 2.810 -0.070 SILVERCORP METALS INC. SVM 339 1.830 1.730 1.790 +0.060 SAVANNA ENERGY SERVICES CORP SVY 2 1.420 1.390 1.390 -0.030 SIERRA WIRELESS SW 1 18.220 18.220 18.220 +0.210 STORNOWAY DIAMOND CORP. SWY 2 1.030 1.030 1.030 -0.010 SUPREMEX INC. SXP 12 5.940 5.750 5.780 +0.150 TELUS CORPORATION T 322 41.620 41.330 41.470 -0.160 TRANSALTA CORPORATION TA 223 6.010 5.860 5.980 +0.090 TECK RESOURCES LTD. CL.B SV TCK.B 1907 11.310 10.810 11.140 +0.100 TRANSCONTINENTAL INC. CL A SV TCL.A 92 20.350 20.270 20.300 -0.010 TRICON CAPITAL GROUP INC. TCN 43 8.800 8.630 8.740 -0.050 TRICAN WELL TCW 61 1.360 1.320 1.340 -0.040 TORONTO-DOMINION BANK TD 931 55.590 55.210 55.400 -0.260 TRINIDAD DRILLING LTD. TDG 91 1.820 1.770 1.770 -0.070 TRILOGY ENERGY CORP. TET 40 3.930 3.820 3.900 +0.010 TRANSFORCE INC. TFI 3 21.980 21.980 21.980 -0.360 TRANSGLOBE J TGL 1 2.230 2.230 2.230 +0.060 TRANSGLOBE ENGY CORP. 6.0% 31MAR17 TGL.DB 1020 90.000 90.000 90.000 +9.000 TRUE GOLD MINING INC. TGM 200000 TERANGA GOLD CORPORATION TGZ 35 0.610 0.600 0.610 +0.010 THERATECHNOLOGIES TH 4 1.790 1.740 1.740 +0.280 TAHOE RESOURCES INC. THO 117 15.040 14.450 14.530 -0.330 TOROMONT IND TIH 10 33.740 33.520 33.650 +0.090 TITAN MEDICAL INC TMD 250 0.930 0.870 0.930 -0.150 TORC OIL & GAS LTD. TOG 100 7.620 7.450 7.500 -0.030 TSO3 INC TOS 311 2.350 2.230 2.230 -0.130 TOURMALINE OIL CORP. TOU 83 29.220 28.430 28.490 -0.420 TEMPLE HOTELS INC. SER F 7% 31MAR18 TPH.DB.F 10 75.010 75.010 75.010 -0.790 TEN PEAKS COFFEE COMPANY INC. TPK 11 8.450 8.450 8.450 +1.050 TETHYS PETROLEUM LTD. TPL 150 0.050 0.050 0.050 +0.005 TRILLIUM THERAPEUTICS INC. TR 4 12.490 12.490 12.490 -7.050 THOMSON REUTERS CORP. TRI 98 51.860 51.490 51.490 -0.180 TRANSCANADA CORPORATION TRP 779 49.500 48.340 49.230 +0.760 TURQUOISE HILL RESOURCES LTD. TRQ 124 3.640 3.610 3.610 -0.040 TRANSAT A.T. INC TRZ 1 7.520 7.520 7.520 -0.140 TORSTAR CORP. CL. B NV TS.B 10 1.600 1.500 1.600 +0.110 TREVALI MINING CORPORATION TV 500 0.400 0.400 0.400 +0.040 TAMARACK VALLEY ENERGY LTD. TVE 18 3.700 3.630 3.680 -0.060 TOREX GOLD RESOURCES INC. TXG 372 1.690 1.660 1.690 +0.070 URANIUM PARTICIPATION CORP. U 23 4.630 4.560 4.630 0.000 DOMTAR CORPORATION UFS 4 49.080 49.010 49.010 0.000 UNI SELECT INC UNS 14 55.370 53.480 53.730 -2.040 U.S. DIVIDEND GROWERS INCOME CORP. US 7 8.070 8.070 8.070 -0.130 VANGUARD FTSE EMERGING MKTS ALL CAPS IND VEE 3 26.990 26.990 26.990 -0.020 VERMILION ENERGY INC. VET 42 40.900 40.240 40.370 -0.130 VIDWRX INC. VID 150 0.030 0.030 0.030 +0.005 SEVEN GENERATIONS ENERGY LTD. VII 31 18.900 18.530 18.560 -0.360 VALENER INC. VNR 13 20.480 20.350 20.410 +0.140 VALEANT PHARMACEUTICALS INTL INC. VRX 4 39.100 38.280 39.100 +3.460 VERESEN INC. VSN 600 9.800 9.250 9.270 +0.620 WHISTLER BLACKCOMB HOLDINGS INC. WB 16 27.090 26.830 26.920 -0.110 WHITECAP RESOURCES INC. WCP 234 8.570 8.430 8.460 -0.150 WESDOME GOLD MINES LTD. WDO 22 1.720 1.690 1.700 -0.060 WESTERN FOREST PRODUCTS INC. WEF 228 2.220 2.160 2.180 -0.030 WEST FRASER TIMBER WFT 56 50.000 49.380 49.770 -0.260 WI-LAN INC WIN 58 2.670 2.630 2.670 +0.030 WPT INDUSTRIAL REIT USD WIR.U 30 10.620 10.590 10.590 -0.040 WESTJET AIRLINES LTD. WJA 368 19.710 19.320 19.500 -0.520 WAJAX CORP WJX 9 17.110 16.800 17.070 +0.250 GEORGE WESTON LIMITED WN 9 116.590 115.230 116.520 +0.830 WINPAK LTD WPK 1 48.300 48.300 48.300 -0.610 WESTPORT INNOV WPT 1 3.670 3.670 3.670 +0.030 WESTERN ENERGY SVCS CORP WRG 3 3.010 2.950 2.980 -0.090 WSP GLOBAL INC. WSP 7 38.350 36.790 38.200 +1.710 WESTSHORE TERMINALS INVESTMENT CORP. WTE 18 15.310 15.160 15.250 -0.100 TMX GROUP LIMITED X 2 46.670 46.440 46.670 0.000 iSHARES CANADIAN SELECT DIVIDEND INDEX E XDV 2 21.820 21.820 21.820 -0.160 iSHARES S&P/TSX CAPPED ENERGY INDEX ETF XEG 110 11.270 11.130 11.190 +0.030 iSHARES S&P/TSX GLOBAL GOLD INDEX ETF XGD 269 12.050 11.680 11.770 -0.030 iSHARES MSCI EAFE INDEX ETF CAD HDGD XIN 27 21.560 21.560 21.560 -0.080 iSHARES S&P/TSX 60 INDEX ETF XIU 1515 19.980 19.880 19.890 -0.080 iSHARES CDN SHORT TERM BOND INDEX ETF XSB 7 28.430 28.400 28.400 -0.040 SIRIUS XM CANADA HOLDINGS INC. SV XSR 3 4.770 4.760 4.770 -0.020 EXCO TECH XTC 1 15.700 15.700 15.700 -0.060 YELLOW PAGES LIMITED Y 10 20.250 20.140 20.190 +0.040 EDGEWATER WIRELESS SYSTEMS INC. YFI 5 0.230 0.230 0.230 -0.005 YAMANA GOLD INC YRI 1304 4.260 4.110 4.160 +0.070 BMO S&P/TSX CAPPED COMPOSITE INDEX ETF ZCN 1 18.350 18.350 18.350 0.000 BMO S&P/TSX EQU WT OIL & GAS INDEX ETF ZEO 1 10.590 10.590 10.590 +0.040 BMO MID-TERM US IG CORP BOND IND ETF CAD ZIC 2 18.650 18.630 18.650 -0.800 BMO JUNIOR GOLD INDEX ETF ZJG 2 6.810 6.810 6.810 -0.010 BMO LOW VOLATILITY CANADIAN EQUITY ETF ZLB 5 27.130 27.130 27.130 +0.020 BMO LADDERED PREFERRED SHARE INDEX ETF ZPR 42 9.420 9.360 9.420 +0.090 BMO S&P 500 INDEX ETF ZSP 3 29.670 29.670 29.670 +0.440 Trades: 32,239 Total Volume: 29,152,805 Total Value: $132,008,189 Advanced: 195 Declined: 252 Unchanged: 3,608 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.