Pure Trading Daily Market Summary March 28 2016 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDTL REAL ESTATE TR AAR.UN 57 4.690 4.630 4.660 +0.050 ADVANTAGE OIL & GAS LTD. AAV 105 6.850 6.650 6.850 +0.040 ABSOLUTE SOFTWARE CORP. ABT 9 6.470 6.410 6.440 0.000 BARRICK GOLD CORPORATION ABX 1233 18.070 17.620 17.950 +0.020 AIR CANADA AC 316 8.670 8.530 8.560 +0.010 ATCO LTD. CL.I NV ACO.X 12 38.920 38.740 38.920 +0.330 AUTOCANADA INC. ACQ 61 17.370 17.150 17.360 -0.050 AGELLAN COMMERCIAL REIT ACR.UN 17 9.020 9.020 9.020 -0.050 AMERICAN CORE SECTORS DIVIDEND FUND ACZ.UN 5 9.910 9.910 9.910 +0.110 ALARIS ROYALTY CORP AD 12 27.330 26.990 27.310 +0.160 AGNICO EAGLE MINES LIMITED AEM 89 47.650 46.200 47.510 -0.270 AG GROWTH INTERNATIONAL INC. AFN 11 34.820 34.450 34.820 -0.140 AGF MANAGEMENT LTD. CL.B NV AGF.B 17 5.040 4.980 5.030 +0.120 ALAMOS GOLD INC. A AGI 57 6.660 6.420 6.570 -0.150 AGT FOOD AND INGREDIENTS INC. AGT 7 38.200 37.880 38.160 -0.690 AGRIUM INC AGU 24 118.610 117.670 118.610 +0.220 ALTUS GROUP LIMITED AIF 4 20.210 20.110 20.210 +0.080 AIMIA INC. AIM 26 8.610 8.540 8.560 +0.060 ASANKO GOLD INC. AKG 26 2.770 2.670 2.700 -0.100 ALTAGAS LTD. ALA 10 32.600 32.160 32.300 +0.040 AFRICA OIL CORP AOI 3 2.100 2.080 2.100 +0.010 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 12 34.690 34.530 34.690 +0.340 ALGONQUIN POWER & UTILITIES CORP. AQN 124 10.920 10.790 10.870 +0.100 ARGONAUT GOLD INC. AR 106 1.800 1.780 1.780 -0.100 AECON GROUP INC ARE 18 15.880 15.770 15.870 +0.080 ARC RESOURCES LTD. ARX 123 18.820 18.230 18.690 +0.140 ARALEZ PHARMACEUTICALS INC. ARZ 8 5.360 5.050 5.050 -0.480 ALACER GOLD CORP. ASR 44 2.460 2.420 2.430 -0.010 ATS AUTOMATION ATA 26 10.140 9.940 10.000 -0.300 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 59 58.250 57.480 58.140 +0.290 ATHABASCA OIL CORPORATION ATH 13 1.140 1.110 1.130 -0.010 AVIGILON CORPORATION AVO 1 14.400 14.400 14.400 +0.040 ARTIS REIT S-G 5.75% 30JUN18 USD AX.DB.U 120 97.270 97.270 97.270 +0.010 ARTIS REIT AX.UN 14 12.690 12.530 12.660 +0.050 ALEXCO RESOURCE CORP. AXR 2 1.300 1.300 1.300 -0.100 BADGER DAYLIGHTING LTD. BAD 26 22.170 21.790 21.930 -0.350 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 411 44.690 44.450 44.490 -0.110 BLACKBERRY LIMITED BB 267 10.110 9.890 10.050 0.000 BOMBARDIER INC. CL. B SV BBD.B 4884 1.360 1.310 1.340 +0.010 COTT CORP BCB 46 17.140 16.880 17.090 +0.160 BCE INC. BCE 506 59.330 58.930 59.310 +0.040 BLACK DIAMOND GROUP LIMITED BDI 82 4.130 3.930 4.000 -0.150 BIRD CONSTRUCTION INC. BDT 4 11.500 11.460 11.480 +0.230 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 57 51.030 50.170 50.630 +0.580 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 9 38.000 37.610 37.920 +0.380 BROOKFIELD HIGH YIELD STRATEGIC INCM FD BHY.UN 30 6.870 6.870 6.870 +0.690 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 21 40.480 40.200 40.330 -0.520 BROOKFIELD INFRASTRUCTURE PARTNERS LPU BIP.UN 4 53.360 53.250 53.360 +0.500 BIRCHCLIFF ENERGY LTD. BIR 88 5.560 5.360 5.460 +0.150 BORALEX INC. BLX 15 16.000 15.920 15.980 +0.040 BANK OF MONTREAL BMO 326 78.640 77.630 78.460 +0.540 BONTERRA ENERGY CORP. BNE 31 20.710 20.270 20.390 -0.620 BANKERS PETROLEUM LTD. BNK 624 1.870 1.840 1.870 +0.030 BONAVISTA ENERGY CORPORATION BNP 76 2.610 2.520 2.530 -0.100 BANK OF NOVA SCOTIA BNS 1142 63.090 62.090 62.920 +0.610 BNS NON-CUM PREF SHS SER 14 BNS.PR.L 15 25.270 25.270 25.270 +0.290 AIRBOSS AMERICA J BOS 4 15.790 15.680 15.700 -0.310 BROOKFIELD CANADA OFFICE PROPERTIES BOX.UN 1 29.470 29.470 29.470 +0.370 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 21 29.960 29.610 29.960 +0.450 BROOKFIELD SOUNDVEST EQUITY FUND BSE.UN 19 3.870 3.870 3.870 -1.550 BROOKFIELD SELECT OPPORTUNITIES INCM FD BSO.UN 17 4.490 4.490 4.490 +0.590 BTB REIT BTB.UN 1 4.680 4.680 4.680 +0.030 BAYTEX ENERGY CORP. BTE 100 5.070 4.870 4.960 -0.070 B2GOLD CORP. BTO 140 2.110 2.060 2.110 0.000 BELLATRIX EXPLORATION LTD BXE 8 1.300 1.260 1.260 -0.030 BOYD GROUP INCOME FUND BYD.UN 11 71.560 69.940 71.560 +0.410 CAE INC CAE 65 15.110 15.010 15.070 +0.120 CANAM GROUP INC. CAM 5 12.890 12.650 12.880 +0.340 CARA OPERATIONS LIMITED CAO 1 25.710 25.710 25.710 +0.100 CDN APARTMENT UN CAR.UN 29 28.730 28.400 28.680 +0.090 CASCADES INC CAS 29 8.650 8.560 8.610 -0.010 CALLIDUS CAPITAL CORPORATION CBL 19 10.560 10.100 10.490 +0.120 COGECO COMMUNICATIONS INC. CCA 14 68.610 67.960 68.440 +0.140 CCL INDUSTRIES INC. CL. B NV CCL.B 7 235.670 233.300 234.390 +0.450 CAMECO CORP CCO 53 16.700 16.540 16.660 -0.150 CENTAMIN PLC. CEE 20 1.640 1.640 1.640 +0.010 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 80 3.300 3.250 3.250 -0.120 CANACCORD GENUITY GROUP INC. CF 75 4.070 3.870 3.880 -0.290 CANFOR CORP CFP 30 16.500 15.930 16.450 +0.440 CANFOR PULP PRODUCTS INC. CFX 2 11.790 11.790 11.790 +0.030 CENTERRA GOLD INC. CG 66 5.920 5.660 5.790 -0.060 CANOPY GROWTH CORPORATION CGC 2 2.630 2.630 2.630 +0.040 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 25 2.170 2.100 2.130 -0.030 CINEPLEX INC. CGX 12 50.110 49.900 50.110 +0.530 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 1 17.360 17.360 17.360 -0.010 CHOICE PROPERTIES REIT CHP.UN 9 12.240 12.150 12.240 +0.040 CHORUS AVIATION INC. CL B CHR.B 28 6.680 6.580 6.650 -0.020 COLLIERS INTL GRP INC. EX DIST FSV CIG 1 46.320 46.320 46.320 +0.130 CI FINANCIAL CORP. CIX 45 29.170 28.970 29.120 -0.240 CARDINAL ENERGY LTD. CJ 52 8.840 8.560 8.750 +0.020 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 55 10.730 10.570 10.720 +0.040 CLEARWATER SEAFOODS INCORPORATED CLR 6 12.870 12.670 12.710 -0.060 CELESTICA INC SV CLS 10 14.410 14.090 14.090 -0.170 CANADIAN IMPERIAL BANK OF COMMERCE CM 272 96.690 95.650 96.430 +0.570 COMPUTER MODELLING GROUP LTD CMG 17 10.620 10.450 10.470 +0.320 CANACOL ENERGY LTD CNE 41 3.320 3.240 3.300 -0.050 CONTINENTAL GOLD INC. CNL 20 1.680 1.670 1.670 +0.030 CDN NATURAL RES CNQ 45 35.150 34.530 35.050 -0.140 CANADIAN NATIONAL RAILWAY CO. CNR 409 80.360 79.260 80.360 -0.090 CANADIAN PACIFIC RAILWAY LIMITED CP 26 171.670 167.280 169.160 -1.880 iSHARES S&P/TSX CDN PREF SHARE IND ETF CPD 6 12.250 12.250 12.250 +0.130 CRESCENT POINT ENERGY CORP. CPG 669 17.910 17.380 17.800 +0.050 CAPITAL POWER CORPORATION CPX 27 17.880 17.580 17.870 +0.320 CREW ENERGY INC CR 37 3.800 3.710 3.750 -0.070 CRH MEDICAL CORPORATION CRH 11 4.190 4.130 4.170 -0.030 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 21 13.940 13.880 13.900 0.000 CT REIT CRT.UN 26 14.270 14.120 14.230 +0.050 CAPSTONE INFRASTRUCTURE 6.5% 31DEC16 CSE.DB.A 50 101.030 101.030 101.030 -0.070 CHARTWELL RETIREMENT RESIDENCES CSH.UN 56 13.870 13.730 13.870 +0.180 CONSTELLATION SOFTWARE INC. CSU 51 537.340 522.440 525.700 -4.920 CANADIAN TIRE CORPORATION CL. A NV CTC.A 8 132.910 132.270 132.610 +0.480 CANADIAN UTILITIES LTD. CL.A NV CU 22 35.950 35.560 35.950 +0.330 COMINAR R E UN CUF.UN 51 16.980 16.850 16.970 +0.100 CENOVUS ENERGY INC. CVE 225 17.010 16.670 16.990 +0.120 CERVUS EQUIPMENT CORPORATION CVL 1 10.620 10.620 10.620 +0.020 CDN WESTERN BANK CWB 41 24.450 24.080 24.400 +0.140 CANWEL BUILDING MATERIALS GROUP LTD. CWX 14 4.750 4.750 4.750 +0.050 CONCORDIA HEALTHCARE CORP. CXR 56 34.760 33.090 33.110 -1.960 CDN ZINC CORP J CZN 5 0.190 0.190 0.190 +0.010 DREAM OFFICE REIT D.UN 29 20.400 20.210 20.320 +0.010 DUNDEE CORP. CL.A SV DC.A 7 5.990 5.750 5.750 -0.330 DOMINION DIAMOND CORPORATION DDC 50 15.090 14.910 15.090 -0.150 DETOUR GOLD CORP. DGC 76 19.160 18.750 19.090 -0.090 DH CORPORATION DH 55 37.650 37.440 37.560 0.000 DHX MEDIA LTD. COMMON VOTING DHX.B 15 7.370 7.200 7.370 -0.010 DOREL INDUSTRIES INC. CL.B SV DII.B 1 27.670 27.670 27.670 -0.170 DREAM INDUSTRIAL REIT DIR.UN 8 7.980 7.910 7.960 +0.060 DIVERSIFIED ROYALTY CORP. DIV 13 2.300 2.290 2.290 -0.060 DOLLARAMA INC. DOL 40 80.870 80.050 80.820 +1.360 BRP INC. DOO 8 19.460 19.230 19.460 -0.150 DUNDEE PRECIOUS METALS INC. DPM 274 1.980 1.940 1.950 -0.100 MEDICAL FACILITIES CORP. DR 6 15.760 15.570 15.610 -0.070 DREAM GLOBAL REIT DRG.UN 7 8.700 8.610 8.670 +0.130 DIRTT ENVIRONMENTAL SOLUTIONS LTD. DRT 6 5.550 5.470 5.470 -0.170 DESCARTES SYS DSG 34 24.210 24.030 24.190 +0.140 EUROPE BLUE-CHIP DIV GROWTH FUND EBC.UN 2 7.170 7.170 7.170 +0.040 ENCANA CORP. ECA 920 7.850 7.510 7.620 -0.240 ENERCARE INC. ECI 1 15.490 15.490 15.490 -0.010 ENDEAVOUR SILVER CORP. EDR 12 3.130 3.080 3.130 -0.100 ENDEAVOUR MINING CORPORATION EDV 5 10.870 10.530 10.680 -0.260 ELEMENT FINANCIAL CORPORATION EFN 116 13.740 13.330 13.500 -0.260 ENERFLEX LTD. EFX 24 9.950 9.870 9.900 -0.060 EXCEL INDIA GROWTH & INCOME FUND EGI.UN 17 10.180 9.990 10.180 +0.390 EXCHANGE INCOME CORPORATION EIF 20 28.210 27.300 27.880 +0.860 ELDORADO GOLD ELD 398 4.080 3.930 3.990 -0.040 EMERA INCORPORATED EMA 14 47.100 46.700 47.100 +0.190 EMPIRE COMPANY LTD. CL.A NV EMP.A 27 22.310 22.100 22.300 -0.020 ENBRIDGE INC ENB 544 49.870 49.040 49.840 +0.250 ENBRIDGE INC. PR SER J ENB.PR.U 120 16.750 16.750 16.750 -0.950 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 22 29.700 29.410 29.560 +0.050 EQUITABLE GROUP INC. EQB 1 50.120 50.120 50.120 -3.320 ENERPLUS CORPORATION ERF 48 4.860 4.740 4.790 -0.150 ENSIGN ENERGY SERVICES INC. ESI 49 5.850 5.670 5.790 -0.130 ENGHOUSE SYSTEMS LTD. ESL 11 50.820 50.480 50.750 -0.620 ESPIAL GROUP INC. ESP 6 1.880 1.880 1.880 -0.010 EXTENDICARE INC. EXE 14 9.480 9.330 9.450 +0.070 FIRST CAPITAL REALTY INC. FCR 36 20.430 20.050 20.430 +0.160 FIRST CAPITAL REALTY INC. 4.75% 31JUL19 FCR.DB.I 20 101.250 101.240 101.250 +0.810 FIRST QUANTUM J FM 567 6.940 6.510 6.800 -0.190 FRANCO-NEVADA CORPORATION FNV 37 80.390 78.690 80.320 -0.880 FIRST MAJESTIC SILVER CORP FR 165 8.850 8.350 8.650 -0.140 CANYON SERVICES GROUP INC. FRC 28 3.510 3.480 3.500 -0.020 SENIOR SECURED FLOATING RATE FUND FRL.UN 17 7.700 7.700 7.700 -0.180 FREEHOLD ROYALTIES LTD. FRU 24 10.910 10.450 10.680 -0.310 FIERA CAPITAL CORPORATION FSZ 106 13.180 13.110 13.170 +0.180 FORTIS INC FTS 315 40.350 39.700 40.300 +0.400 FINNING INTL FTT 58 19.150 18.930 19.050 +0.220 FORTUNA SILVER MINES INC FVI 23 4.940 4.870 4.900 -0.090 GOLDCORP INC G 1066 20.840 20.270 20.780 -0.090 GLOBAL ALPHA WORLDWIDE GROWTH FUND GAF.UN 1 8.240 8.240 8.240 -0.010 GREAT CANADIAN GAMING CORP GC 21 18.200 17.520 18.200 +0.590 GRAN COLOMBIA GOLD CORP. GCM 5 0.105 0.105 0.105 -0.010 GENESIS LAND J GDC 7 2.740 2.740 2.740 +0.080 GIBSON ENERGY INC. GEI 14 17.820 17.630 17.750 -0.080 GENENEWS LIMITED GEN 10 0.110 0.110 0.110 -0.145 GOLDGROUP MINING INC. GGA 90 0.085 0.085 0.085 +0.015 CGI GROUP INC. CL.A SV GIB.A 28 60.970 60.670 60.970 -0.020 GILDAN ACTIVEWEAR INC. GIL 22 39.050 38.810 39.050 +0.230 GMP CAPITAL INC. GMP 7 4.800 4.510 4.510 -0.260 GREAT PANTHER SILVER LIMITED GPR 25 1.260 1.260 1.260 -0.030 GRANITE REIT GRT.UN 1 37.190 37.190 37.190 -0.190 GLUSKIN SHEFF + ASSOCIATES INC. GS 13 19.000 18.750 18.880 +0.200 GRAN TIERRA ENERGY INC GTE 57 3.390 3.300 3.350 0.000 KNIGHT THERAPEUTICS INC. GUD 7 7.580 7.550 7.550 0.000 GUYANA GOLDFIELDS INC GUY 12 4.650 4.570 4.590 -0.110 GREAT-WEST LIFECO INC GWO 64 35.750 35.410 35.740 +0.210 HYDRO ONE LIMITED H 14 23.770 23.660 23.660 +0.010 HUDSON S BAY COMPANY HBC 33 17.960 17.700 17.890 +0.150 HUDBAY MINERALS INC. HBM 136 5.000 4.800 4.980 0.000 HOME CAPITAL GROUP INC. HCG 115 35.000 34.040 34.890 +0.400 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 7 8.310 8.090 8.310 +0.030 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 250 5.270 5.110 5.110 +0.040 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 54 30.000 28.670 29.140 -0.870 HIGH LINER HLF 5 14.650 14.490 14.550 -0.090 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 6 27.590 27.520 27.520 -0.160 HORIZON NORTH LOGISTICS HNL 21 1.210 1.190 1.200 +0.020 HORIZONS BETAPRO NYMEX NAT GAS BULL PLUS HNU 54 7.510 7.290 7.340 -0.040 HORIZONS ACTIVE PERF SHARES ETF CL E UN HPR 13 8.040 8.010 8.040 +0.090 H & R REAL EST UN HR.UN 72 20.820 20.530 20.800 +0.170 HSBC BANK CANADA PR. C HSB.PR.C 1 24.600 24.600 24.600 +0.080 HUSKY ENERGY INC. HSE 36 15.900 15.470 15.830 +0.120 HUSKEY ENERGY INC. PR. SER. 1 HSE.PR.A 100 10.630 10.630 10.630 -0.470 HORIZONS BPRO S&P 500 VIX SHT BULL ETF HVU 6 27.280 26.790 27.280 -1.380 HARDWOODS DISTRIBUTION INC. HWD 13 16.750 16.750 16.750 -0.190 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 71 10.030 9.880 9.880 -0.060 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 66 23.800 23.460 23.800 +0.120 ITHACA ENERGY INC IAE 5 0.630 0.630 0.630 +0.060 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 27 37.740 37.450 37.730 +0.090 IBI GROUP INC. IBG 1 3.790 3.790 3.790 +0.280 IBI GROUP INC. 7.00% DEBS 30JUN19 IBG.DB 30 93.790 93.070 93.790 -2.210 INTACT FINANCIAL CORPORATION IFC 38 89.970 89.220 89.810 +0.320 INTERFOR CORPORATION IFP 11 12.840 12.360 12.790 +0.290 IGM FINANCIAL INC. IGM 16 38.510 38.020 38.500 +0.290 IMPERIAL METALS CORP. III 5 4.400 4.320 4.320 -0.200 IAMGOLD CORP IMG 351 2.760 2.660 2.720 -0.030 IMPERIAL OIL IMO 26 43.810 43.340 43.810 +0.110 IMMUNOVACCINE INC. IMV 5 0.500 0.500 0.500 -0.280 INNERGEX RENEWABLE ENERGY INC. INE 60 13.950 13.790 13.940 +0.130 INNERGEX RENEWABLE ENGY 4.25% 31AUG20 INE.DB.A 500 103.000 103.000 103.000 +3.500 INNVEST REIT TRUST UNIT INN.UN 50 5.540 5.470 5.540 -0.040 INTER PIPELINE LTD. IPL 70 25.450 25.080 25.450 -0.140 VOYA FLOATING RATE SENIOR LOAN FUND CL A ISL.UN 7 8.720 8.720 8.720 +0.220 THE INTERTAIN GROUP LIMITED IT 82 10.110 9.890 10.000 +0.330 INTERTAPE POLYMER ITP 22 18.540 18.330 18.470 +0.090 JUST ENERGY GROUP INC. JE 24 7.880 7.750 7.840 -0.010 JUST ENERGY GROUP INC.6.0% 30JUN17 JE.DB 40 99.970 99.740 99.970 +0.330 KINROSS GOLD CORP K 611 4.040 3.880 4.000 -0.010 KLONDEX MINES LTD. KDX 18 3.530 3.470 3.480 -0.090 KELT EXPLORATION LTD. KEL 127 4.020 3.900 3.910 -0.140 KEYERA CORP. KEY 27 39.180 38.610 39.040 +0.170 KIRKLAND LAKE GOLD INC. KGI 65 8.500 8.270 8.450 0.000 KILLAM APARTMENT REIT UNITS KMP.UN 2 11.700 11.690 11.690 +0.040 KARNALYTE RESOURCES INC. KRN 19 3.070 3.040 3.040 +0.220 CRIUS ENERGY TRUST KWH.UN 1 8.320 8.320 8.320 -0.190 KINAXIS INC. KXS 16 38.330 38.140 38.330 +0.310 LOBLAW COMPANIES LIMITED L 240 74.400 73.870 73.980 +0.020 LAURENTIAN BANK LB 11 47.790 47.470 47.780 +0.480 LOGISTEC CORPORATION CL.B SV LGT.B 4 40.990 40.840 40.990 -3.760 LABRADOR IRON ORE ROYALTY CORPORATION LIF 33 11.740 11.500 11.690 -0.350 LIQUOR STORES N.A. LTD. LIQ 5 7.550 7.500 7.500 -0.010 LINAMAR CORP LNR 28 62.420 61.270 61.440 -1.000 LAKE SHORE GOLD CORP. LSG 2550 2.050 1.970 2.010 -0.050 LUCARA DIAMOND CORP LUC 10 2.690 2.680 2.690 -0.020 LUNDIN GOLD INC. LUG 13 4.480 4.480 4.480 -0.110 LUNDIN MINING CORP. LUN 519 4.120 3.940 4.120 +0.080 MAG SILVER CORP. MAG 32 12.140 11.820 12.110 -0.230 MAGELLAN AEROSPACE CORP. MAL 13 15.690 15.580 15.580 -0.150 MIDAS GOLD INC. MAX 25 0.390 0.390 0.390 +0.010 MANITOBA TELECOM MBT 41 32.300 32.070 32.140 0.000 MACDONALD DETTWILER MDA 10 84.390 83.670 84.390 -0.710 MAJOR DRILLING GRP MDI 4 6.290 6.240 6.290 -0.060 MEG ENERGY CORP. MEG 337 6.270 5.980 6.060 -0.220 MANULIFE FIN MFC 1533 18.700 18.360 18.660 +0.230 MAPLE LEAF FOODS MFI 22 27.170 26.940 27.170 +0.210 MAGNA INTERNATIONAL INC. COMMON MG 9 55.440 55.070 55.440 +0.630 GENWORTH MI CANADA INC. MIC 32 29.410 29.150 29.260 +0.280 MITEL NETWORKS CORPORATION MNW 4 9.830 9.810 9.820 +0.140 MEDICURE INC MPH 15 6.270 6.120 6.260 0.000 MARTINREA INTERNATIONAL INC. MRE 21 9.990 9.770 9.990 +0.100 MORGUARD N.A. RESIDENTIAL REIT MRG.UN 4 11.700 11.700 11.700 +0.100 MORGUARD UN MRT.UN 1 14.210 14.210 14.210 +0.060 METRO INC. MRU 55 43.590 43.200 43.560 +0.240 MORNEAU SHEPELL INC. MSI 17 16.750 16.590 16.710 +0.120 MERUS LABS INTERNATIONAL INC. MSL 2 1.760 1.760 1.760 -0.030 MILESTONE APARTMENTS REIT MST.UN 37 16.460 16.380 16.460 +0.060 MULLEN GROUP LTD. MTL 27 14.290 14.160 14.240 -0.060 MCEWEN MINING INC. MUX 12 2.420 2.410 2.420 -0.040 METHANEX CORP MX 36 42.790 41.510 42.590 +0.030 NATIONAL BANK OF CANADA NA 537 42.470 41.630 42.390 +0.870 NEWALTA CORPORATION NAL 38 1.890 1.760 1.760 -0.140 NORTHERN BLIZZARD RES. INC. NBZ 17 4.160 4.130 4.150 -0.040 NEW FLYER INDUSTIRES INC. NFI 12 33.930 33.290 33.930 +0.770 NOVAGOLD RES INC. NG 17 6.610 6.410 6.510 -0.040 NEW GOLD INC. NGD 241 4.740 4.560 4.620 -0.070 NOBILIS HEALTH CORP. NHC 12 3.990 3.890 3.890 -0.160 NEWMARKET GOLD INC. NMI 25 2.400 2.370 2.370 -0.100 NORTHLAND POWER INC. NPI 27 20.970 20.720 20.920 +0.170 NEVSUN RES J NSU 12 4.400 4.310 4.390 -0.030 NUVISTA ENERGY LTD. NVA 35 4.880 4.670 4.880 -0.030 NEOVASC INC. NVC 81 5.730 5.680 5.680 -0.030 THE NORTH WEST COMPANY INC. NWC 19 29.790 29.210 29.640 +0.310 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 7 9.590 9.560 9.590 +0.030 NYX GAMING GROUP LIMITED NYX 19 2.960 2.860 2.960 +0.110 OBAN MINING CORPORATION WTS. OBM.WT 320 0.035 0.035 0.035 +0.020 ONEX CORPORATION SV OCX 24 78.800 77.780 78.660 +0.930 OCEANAGOLD CORP. OGC 151 3.580 3.500 3.560 -0.010 OSISKO GOLD ROYALTIES LTD. OR 58 12.900 12.590 12.900 +0.030 NORBORD INC. OSB 10 24.200 24.010 24.200 -0.160 OIL SANDS SECTOR FUND OSF.UN 60 3.940 3.920 3.940 +0.180 OPEN TEXT CORP OTC 4 65.830 65.530 65.730 -0.150 PRIMERO MINING CORP. P 79 2.270 2.200 2.220 -0.080 PAN AMERICAN J PAA 25 13.860 13.640 13.860 -0.230 PREMIUM BRANDS HOLDINGS CORP PBH 37 52.540 52.100 52.460 +0.050 PRECISION DRILLING CORPORATION PD 385 5.590 5.330 5.460 -0.050 PEOPLE CORPORATION PEO 5 2.760 2.760 2.760 -0.210 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 73 27.900 27.430 27.760 -0.430 PREMIER GOLD MINES LTD. PG 35 3.060 3.000 3.040 -0.010 PENGROWTH ENERGY CORPORATION PGF 90 1.420 1.380 1.420 +0.020 SPROTT PHYSICAL SILVER TRUST USD PHS.U 1 6.100 6.100 6.100 -0.250 POLARIS INFRASTRUCTURE INC. PIF 1 6.890 6.890 6.890 +0.050 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 37 21.460 21.130 21.440 +0.440 PARKLAND FUEL CORPORATION PKI 33 21.130 20.940 20.960 -0.160 PROMETIC LIFE SCIENCES INC. PLI 136 3.130 3.040 3.100 -0.010 PRISM MEDICAL LTD. PM 5 9.770 9.770 9.770 +0.260 POSTMEDIA NETWORK CDA CORP CL B PNC.B 60 0.050 0.050 0.050 -0.130 POTASH CORPORATION OF SASKATCHEWAN INC POT 279 22.810 22.180 22.700 +0.070 PARAMOUNT RESOURCES LTD. POU 166 7.130 6.730 7.010 -0.260 POWER CORPORATION OF CANADA SV POW 129 29.920 29.530 29.890 +0.140 PEMBINA PIPELINE CORPORATION PPL 47 33.890 33.730 33.890 +0.150 PAINTED PONY PETROLEUM LTD. PPY 55 4.650 4.500 4.500 -0.180 PACIFIC EXPLORATION & PROD CORP. PRE 1067 0.710 0.700 0.700 +0.010 PERFORMANCE SPORTS GROUP LTD PSG 28 4.200 4.050 4.090 -0.340 PASON SYSTEMS INC. PSI 29 16.440 16.270 16.400 -0.060 PRAIRIESKY ROYALTY LTD. PSK 34 24.720 24.420 24.610 -0.390 PLATINUM GROUP METALS LTD. PTM 9 4.950 4.600 4.750 -0.030 PURE TECHNOLOGIES LTD. PUR 12 5.000 5.000 5.000 -0.090 PARTNERS VALUE INVESTMENTS INC. PVF 20 31.660 31.660 31.660 -3.040 PRETIUM RESOURCES INC. PVG 41 6.790 6.630 6.790 0.000 POWER FINANCIAL CORP. PWF 475 32.600 32.050 32.580 +0.380 POWER FINANCIAL CORP. PREF. SERIES E PWF.PR.F 2 23.570 23.570 23.570 -0.340 PENN WEST PETROLEUM LTD. PWT 156 1.210 1.160 1.200 +0.010 PAREX RESOURCES INC. PXT 34 11.120 10.980 11.070 -0.330 PIZZA PIZZA ROYALTY CORP. PZA 1 13.770 13.770 13.770 +0.240 QUEBECOR INC. CL.B SV QBR.B 29 33.540 33.370 33.420 +0.370 RESTAURANT BRANDS INTL INC. QSR 31 50.590 49.810 50.450 +0.580 RITCHIE BROS AUCTIONEERS INC. RBA 11 34.400 34.050 34.320 +0.280 RICHELIEU HARDWARE RCH 1 22.740 22.740 22.740 -0.210 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 20 51.950 51.300 51.950 +0.510 CDN REAL ESTATE UN REF.UN 2 44.490 44.420 44.490 +0.270 RIOCAN REAL EST UN REI.UN 58 26.540 26.310 26.490 +0.140 REITMANS CANADA LTD. CL.A NV RET.A 9 4.970 4.930 4.930 +0.040 RICHMONT MINES RIC 23 6.820 6.570 6.820 -0.050 REDKNEE SOLUTIONS INC. RKN 28 2.160 1.980 2.130 +0.070 RESERVOIR MINERALS INC. RMC 11 6.610 6.540 6.540 +0.400 RMP ENERGY INC. RMP 4 1.360 1.360 1.360 -0.040 TRANSALTA RENEWABLES INC. RNW 47 12.420 12.220 12.420 +0.010 RONA INC. RON 38 23.750 23.710 23.720 -0.010 RAGING RIVER EXPLORATION INC. RRX 14 9.430 9.110 9.420 +0.150 ROGERS SUGAR INC. RSI 26 5.140 5.100 5.140 +0.030 PURE MULTI-FAMILY REIT LP RUF.UN 1 7.040 7.040 7.040 -0.200 RUSSEL METALS RUS 12 19.140 18.830 19.140 -0.110 ROYAL BANK OF CANADA RY 805 74.820 73.830 74.750 +0.820 RBC PR SERIES BF RY.PR.M 17 20.380 20.380 20.380 +1.790 RBC 5 RESET 1ST PR SERIES BK RY.PR.Q 20 25.990 25.990 25.990 +0.730 RBC 5 YR RESET 1ST PR SERIES BM RY.PR.R 18 25.890 25.830 25.890 +0.080 ABITIBI ROYALTIES INC. RZZ 1 3.480 3.480 3.480 +1.190 SAPUTO INC. SAP 52 40.790 40.400 40.770 +0.170 SHAWCOR LTD SCL 19 28.070 27.600 27.900 -0.270 SEABRIDGE GOLD INC. SEA 22 13.660 13.360 13.570 -0.510 SECURE ENERGY SERVICES INC. SES 61 8.360 8.240 8.300 -0.010 SURGE ENERGY INC. SGY 717 2.220 2.100 2.110 -0.140 SHOPIFY INC. SH 3 36.390 36.250 36.320 +0.860 SIENNA SENIOR LIVING INC. SIA 13 16.710 16.550 16.690 -0.100 SPROTT INC SII 18 2.430 2.370 2.370 -0.110 STELLA JONES INC SJ 2 45.790 45.690 45.690 -0.010 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 195 25.290 24.920 25.250 +0.280 SUN LIFE FINANCIAL INC. SLF 19 42.010 41.810 41.940 +0.460 SUN LIFE FINANCIAL INC. PR SER 10R SLF.PR.H 1 16.170 16.170 16.170 -1.280 SILVER WHEATON CORP. SLW 190 22.740 22.340 22.710 -0.100 SEMAFO J SMF 91 4.450 4.320 4.400 +0.010 SNC-LAVALIN SV SNC 60 46.690 46.400 46.690 +0.720 SLATE OFFICE REIT SOT.UN 3 7.770 7.760 7.770 +0.070 SUPERIOR PLUS CORP. SPB 42 9.120 8.960 9.040 -0.090 SPARTAN ENERGY CORP. SPE 10 2.720 2.680 2.710 -0.030 SNIPP INTERACTIVE INC. SPN 5 0.290 0.290 0.290 -0.200 SMART REIT SRU.UN 7 33.520 33.280 33.520 +0.240 SANDSTORM GOLD LTD. SSL 35 4.070 3.990 4.060 -0.090 SILVER STANDARD RES INC. SSO 47 7.190 6.960 7.100 -0.130 STUDENT TRANSPORTATION INC. COMMON STB 10 6.810 6.740 6.790 +0.010 STANTEC INC STN 10 31.370 30.880 31.340 +0.020 SUNCOR ENERGY INC. SU 120548 35.890 35.230 35.800 -0.030 SANDVINE CORPORATION SVC 30 2.810 2.780 2.800 +0.050 SILVERCORP METALS INC. SVM 1 1.720 1.720 1.720 +0.050 SAVANNA ENERGY SERVICES CORP SVY 1 1.300 1.300 1.300 0.000 SIERRA WIRELESS SW 5 17.620 17.540 17.540 -0.330 TELUS CORPORATION T 335 42.020 41.500 42.000 +0.370 TRANSALTA CORPORATION TA 128 5.750 5.620 5.720 -0.010 TECK RESOURCES LTD. CL.B SV TCK.B 1212 9.960 9.180 9.780 +0.030 TRANSCONTINENTAL INC. CL A SV TCL.A 27 20.130 19.990 20.100 +0.160 TRICON CAPITAL GROUP INC. TCN 13 8.470 8.390 8.460 0.000 TRICAN WELL TCW 14 1.150 1.120 1.150 -0.010 TORONTO-DOMINION BANK TD 719 55.820 55.150 55.740 +0.420 TRINIDAD DRILLING LTD. TDG 65 1.680 1.620 1.620 -0.020 TRILOGY ENERGY CORP. TET 43 3.690 3.590 3.640 -0.080 TRANSFORCE INC. TFI 20 22.060 21.920 21.990 +0.390 TRANSGLOBE J TGL 2 2.190 2.180 2.190 +0.040 TERANGA GOLD CORPORATION TGZ 35 0.630 0.630 0.630 +0.020 TAHOE RESOURCES INC. THO 485 14.120 13.590 13.780 -0.310 TOROMONT IND TIH 18 33.340 33.210 33.280 +0.120 TRIMAC TRANSPORTATION LTD. TMA 13 5.580 5.580 5.580 -0.020 TITAN MEDICAL INC TMD 5 0.870 0.870 0.870 -0.060 TORC OIL & GAS LTD. TOG 82 7.470 7.240 7.350 -0.060 TOTAL ENERGY SERVICES INC. TOT 1 11.790 11.790 11.790 +0.170 TOURMALINE OIL CORP. TOU 45 27.550 27.070 27.520 -0.060 TETHYS PETROLEUM LTD. TPL 290 0.045 0.045 0.045 -0.005 THOMSON REUTERS CORP. TRI 15 52.650 52.110 52.540 +0.390 TRANSCANADA CORPORATION TRP 583 50.270 49.560 50.120 +0.080 TURQUOISE HILL RESOURCES LTD. TRQ 46 3.470 3.310 3.400 -0.050 TREVALI MINING CORPORATION TV 515 0.360 0.360 0.360 -0.015 TAMARACK VALLEY ENERGY LTD. TVE 28 3.770 3.630 3.760 +0.140 TOREX GOLD RESOURCES INC. TXG 71 1.630 1.610 1.630 +0.010 URANIUM PARTICIPATION CORP. U 8 4.570 4.560 4.560 -0.030 CALDWELL U.S. DIV ADVANTAGE FUND UDA.UN 1 8.710 8.710 8.710 +0.170 DOMTAR CORPORATION UFS 1 49.510 49.510 49.510 +0.170 UNI SELECT INC UNS 5 57.630 56.900 57.630 +0.880 URTHECAST CORP. UR 35 1.360 1.240 1.250 -0.110 VANGUARD FTSE EMERGING MKTS ALL CAPS IND VEE 28 26.830 26.830 26.830 -0.070 VANGUARD FTSE DEV EX INDEX ETF CAD HDGD VEF 4 33.160 33.160 33.160 -0.060 VERMILION ENERGY INC. VET 148 38.410 37.460 37.800 -0.600 SEVEN GENERATIONS ENERGY LTD. VII 242 18.960 18.480 18.960 +0.070 VALENER INC. VNR 21 20.620 20.320 20.420 -0.120 VALEANT PHARMACEUTICALS INTL INC. VRX 9 41.390 37.940 38.220 -2.870 VERESEN INC. VSN 128 8.970 8.850 8.950 +0.050 WHISTLER BLACKCOMB HOLDINGS INC. WB 22 26.480 25.530 25.650 -0.830 WHITECAP RESOURCES INC. WCP 306 7.840 7.580 7.670 -0.150 WESTERN FOREST PRODUCTS INC. WEF 27 2.150 2.120 2.150 +0.020 WEST FRASER TIMBER WFT 40 49.180 48.010 49.180 +1.530 WI-LAN INC WIN 124 2.700 2.600 2.650 -0.140 WPT INDUSTRIAL REIT USD WIR.U 23 10.500 10.490 10.490 -0.070 WESTJET AIRLINES LTD. WJA 88 19.780 19.410 19.740 +0.140 WAJAX CORP WJX 10 17.080 16.990 17.080 -0.140 WESTERN LITHIUM USA CORP. WLC 10 0.490 0.490 0.490 -0.040 GEORGE WESTON LIMITED WN 18 116.510 116.200 116.450 +0.470 WINPAK LTD WPK 5 49.030 48.730 48.990 +0.210 WESTPORT INNOV WPT 1 3.840 3.840 3.840 +0.160 WESTERN ENERGY SVCS CORP WRG 1 2.650 2.650 2.650 -0.200 WSP GLOBAL INC. WSP 20 37.320 37.090 37.210 -0.240 WESTSHORE TERMINALS INVESTMENT CORP. WTE 19 16.230 15.610 15.860 -0.540 iSHARES S&P/TSX SMALL CAP INDEX ETF XCS 16 13.020 12.950 13.020 -0.030 iSHARES S&P/TSX CAPPED ENERGY INDEX ETF XEG 195 10.880 10.700 10.860 -0.050 iSHARES S&P/TSX CAPPED FINANCIALS INDEX XFN 13 29.870 29.870 29.870 +0.030 iSHARES S&P/TSX GLOBAL GOLD INDEX ETF XGD 593 11.290 11.040 11.220 -0.050 iSHARES CORE S&P/TSX CAPPED COMP IND ETF XIC 2 21.170 21.080 21.170 -0.060 iSHARES S&P/TSX 60 INDEX ETF XIU 160 19.770 19.610 19.760 +0.050 iSHARES S&P/TSX CAPPED REIT INDEX ETF XRE 2 15.480 15.480 15.480 +0.070 iSHARES CDN SHORT TERM BOND INDEX ETF XSB 12 28.440 28.410 28.410 -0.070 SIRIUS XM CANADA HOLDINGS INC. SV XSR 3 4.570 4.480 4.480 -0.120 EXCO TECH XTC 1 15.530 15.530 15.530 +0.160 YELLOW PAGES LIMITED Y 9 20.440 20.250 20.440 +0.180 EDGEWATER WIRELESS SYSTEMS INC. YFI 10 0.235 0.230 0.230 0.000 YAMANA GOLD INC YRI 1208 3.900 3.730 3.830 -0.060 ZARGON OIL & GAS LTD. ZAR 5 0.610 0.610 0.610 -0.090 BMO S&P/TSX EQUAL WEIGHT BANKS INDEX ETF ZEB 49 22.220 22.010 22.220 +0.230 BMO S&P/TSX EQU WT OIL & GAS INDEX ETF ZEO 12 10.280 10.150 10.280 +0.080 BMO LOW VOLATILITY CANADIAN EQUITY ETF ZLB 5 27.000 27.000 27.000 -0.130 BMO LADDERED PREFERRED SHARE INDEX ETF ZPR 1 9.640 9.640 9.640 +0.030 SLEEP COUNTRY CANADA HOLDINGS INC. ZZZ 6 18.670 18.600 18.670 +0.290 Trades: 22,940 Total Volume: 16,681,190 Total Value: $517,428,365 Advanced: 223 Declined: 209 Unchanged: 3,615 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.