Pure Trading Daily Market Summary April 01 2016 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDTL REAL ESTATE TR AAR.UN 146 4.890 4.750 4.890 +0.150 ADVANTAGE OIL & GAS LTD. AAV 89 7.000 6.730 6.770 -0.340 ABSOLUTE SOFTWARE CORP. ABT 19 6.300 6.280 6.280 0.000 BARRICK GOLD CORPORATION ABX 1783 17.840 17.120 17.760 +0.120 AIR CANADA AC 152 8.930 8.770 8.860 -0.080 ATCO LTD. CL.I NV ACO.X 18 39.640 39.070 39.630 +0.360 AUTOCANADA INC. ACQ 52 18.390 17.950 18.150 -0.060 ALARIS ROYALTY CORP AD 20 28.090 27.630 27.890 -0.110 ACADIAN TIMBER CORP. ADN 2 19.510 19.510 19.510 -1.440 ANDREW PELLER LIMITED CL.A ADW.A 1 29.050 29.050 29.050 -0.100 AGNICO EAGLE MINES LIMITED AEM 59 47.550 46.240 47.550 +0.350 AG GROWTH INTERNATIONAL INC. AFN 7 34.600 34.350 34.590 -0.090 AGF MANAGEMENT LTD. CL.B NV AGF.B 18 5.140 5.070 5.090 -0.050 ALAMOS GOLD INC. A AGI 148 7.280 6.820 7.280 +0.390 AGT FOOD AND INGREDIENTS INC. AGT 16 38.000 37.880 38.000 0.000 AGRIUM INC AGU 26 115.300 113.600 115.060 +0.270 ALTUS GROUP LIMITED AIF 1 20.790 20.790 20.790 -0.040 AIMIA INC. AIM 46 8.370 7.960 7.980 -0.480 ASANKO GOLD INC. AKG 146 2.960 2.800 2.900 +0.120 ALTAGAS LTD. ALA 40 33.000 32.370 32.490 -0.910 ALABAMA GRAPHITE CORP. ALP 10 0.120 0.120 0.120 0.000 ALTIUS MINERALS CORP. ALS 9 11.940 11.720 11.940 +0.370 ALVOPETRO ENERGY LTD. ALV 10 0.300 0.300 0.300 0.000 AFRICA OIL CORP AOI 24 2.210 2.170 2.210 +0.020 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 152 35.070 34.800 34.960 -0.030 ALGONQUIN POWER & UTILITIES CORP. AQN 49 10.900 10.820 10.900 +0.020 ALGONQUIN POWER & UTIL CORP IR 31MAR26 AQN.IR 350 35.500 35.500 35.500 -0.450 ARGONAUT GOLD INC. AR 104 1.930 1.830 1.930 +0.020 AECON GROUP INC ARE 109 16.200 15.880 16.120 0.000 ARC RESOURCES LTD. ARX 104 18.240 17.610 17.610 -1.250 ALACER GOLD CORP. ASR 52 2.470 2.310 2.470 +0.110 ATS AUTOMATION ATA 26 10.950 10.590 10.930 +0.320 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 83 58.120 57.740 57.870 +0.180 ATHABASCA OIL CORPORATION ATH 21 1.000 0.990 1.000 -0.020 ATLANTIC POWER CORP. 5.75% 30JUN19 ATP.DB.U 3000 88.000 88.000 88.000 +17.010 AVIGILON CORPORATION AVO 9 15.100 14.940 15.070 +0.010 ARTIS REIT S-G 5.75% 30JUN18 USD AX.DB.U 432 97.500 97.500 97.500 +0.230 ARTIS REIT AX.UN 657 12.890 12.830 12.890 +0.080 ALEXCO RESOURCE CORP. AXR 5 1.220 1.220 1.220 -0.120 AMAYA INC. AYA 10 18.090 17.650 17.830 +0.440 BADGER DAYLIGHTING LTD. BAD 14 22.010 21.500 21.590 -0.340 BAJA MINING CORP. BAJ 10 0.015 0.015 0.015 -0.005 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 259 45.190 44.690 45.030 -0.140 BLACKBERRY LIMITED BB 1569 10.080 9.680 9.720 -0.800 BOMBARDIER INC. CL. A MV BBD.A 1 1.450 1.450 1.450 +0.030 BOMBARDIER INC. CL. B SV BBD.B 16267 1.400 1.330 1.380 +0.060 COTT CORP BCB 877 18.550 17.940 18.480 +0.410 BCE INC. BCE 423 59.400 58.850 59.380 +0.160 BLACK DIAMOND GROUP LIMITED BDI 32 4.210 4.060 4.200 -0.040 BIRD CONSTRUCTION INC. BDT 41 11.370 11.070 11.260 +0.150 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 31 52.580 51.670 51.710 -0.080 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 18 39.390 38.840 39.310 +0.380 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 17 40.480 40.260 40.480 +0.090 BIRCHCLIFF ENERGY LTD. BIR 288 5.090 4.710 4.820 -0.480 BORALEX INC. BLX 8 16.110 16.060 16.060 -0.030 BANK OF MONTREAL BMO 538 79.120 77.830 78.840 -0.040 BANK OF MONTREAL CL B PR SERIES 16 BMO.PR.M 3 23.110 23.110 23.110 -1.620 BONTERRA ENERGY CORP. BNE 40 20.560 20.260 20.460 -0.660 BANKERS PETROLEUM LTD. BNK 266 1.820 1.810 1.810 -0.020 BONAVISTA ENERGY CORPORATION BNP 159 2.620 2.470 2.510 -0.110 BANK OF NOVA SCOTIA BNS 151470 63.570 61.640 62.740 -0.720 AIRBOSS AMERICA J BOS 16 15.780 15.250 15.720 +0.110 BRIGHTPATH EARLY LEARNING INC. BPE 1106 0.300 0.300 0.300 0.000 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 13 30.280 30.060 30.210 +0.190 BTB REIT BTB.UN 126 4.640 4.610 4.640 +0.040 BAYTEX ENERGY CORP. BTE 180 5.150 4.960 5.030 -0.090 B2GOLD CORP. BTO 375 2.190 2.080 2.190 +0.020 BURCON NUTRASCIENCE CORP BU 5 3.260 3.260 3.260 -0.100 BELLATRIX EXPLORATION LTD BXE 2 1.290 1.270 1.290 -0.030 BOULDER ENERGY LTD. BXO 1 2.570 2.570 2.570 -0.020 BOYD GROUP INCOME FUND BYD.UN 19 75.130 73.570 73.840 -2.470 CAE INC CAE 22 14.970 14.930 14.950 -0.080 CANAM GROUP INC. CAM 41 13.410 13.010 13.410 +0.530 CARA OPERATIONS LIMITED CAO 38 29.370 29.000 29.350 +0.350 CDN APARTMENT UN CAR.UN 151 29.000 28.750 28.870 +0.030 CASCADES INC CAS 22 8.540 8.500 8.510 -0.050 CALLIDUS CAPITAL CORPORATION CBL 5 13.290 12.950 13.290 -0.090 COGECO COMMUNICATIONS INC. CCA 10 69.600 68.270 69.190 -0.210 CCL INDUSTRIES INC. CL. B NV CCL.B 39 247.390 241.870 245.000 -1.640 CAMECO CORP CCO 67 16.500 16.330 16.490 -0.180 CENTRAL FUND OF CANADA LTD. CL.A NV CEF.A 1 15.480 15.480 15.480 -0.070 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 316 3.150 2.960 3.060 -0.130 CANACCORD GENUITY GROUP INC. CF 82 4.000 3.860 3.860 -0.140 CANFOR CORP CFP 83 18.350 17.910 18.270 +0.420 CALFRAC WELL SERVICES LTD. CFW 6 1.330 1.310 1.330 0.000 CANFOR PULP PRODUCTS INC. CFX 3 11.750 11.480 11.630 -0.340 CENTERRA GOLD INC. CG 143 6.150 5.970 6.150 +0.120 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 49 2.160 2.120 2.150 0.000 CINEPLEX INC. CGX 14 50.400 49.650 49.730 -0.850 CHEMTRADE LOGISTICS INCM FD 5.25%30JUN21 CHE.DB.B 1320 99.400 99.000 99.400 +0.580 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 15 17.760 17.420 17.460 -0.350 CHOICE PROPERTIES REIT CHP.UN 276 12.370 12.370 12.370 +0.010 CHORUS AVIATION INC. CL B CHR.B 16 6.610 6.590 6.600 -0.020 COLLIERS INTL GRP INC. EX DIST FSV CIG 3 48.510 48.210 48.300 0.000 CI FINANCIAL CORP. CIX 173 28.710 28.460 28.570 -0.130 CARDINAL ENERGY LTD. CJ 43 8.320 8.120 8.130 -0.320 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 47 12.300 11.740 12.230 +0.470 CLEARWATER SEAFOODS INCORPORATED CLR 2 12.700 12.690 12.700 -0.110 CELESTICA INC SV CLS 124 14.380 14.010 14.370 +0.090 CANADIAN IMPERIAL BANK OF COMMERCE CM 346 97.650 95.950 97.550 +0.540 COMPUTER MODELLING GROUP LTD CMG 6 10.120 9.980 9.990 -0.200 CANACOL ENERGY LTD CNE 46 3.440 3.360 3.440 +0.030 CONTINENTAL GOLD INC. CNL 68 1.790 1.690 1.780 +0.050 CDN NATURAL RES CNQ 29 33.850 33.570 33.580 -1.490 CANADIAN NATIONAL RAILWAY CO. CNR 543 81.290 80.040 81.080 -0.050 CANADIAN PACIFIC RAILWAY LIMITED CP 182 171.740 169.130 171.490 -0.920 iSHARES S&P/TSX CDN PREF SHARE IND ETF CPD 20 12.180 12.150 12.180 0.000 CRESCENT POINT ENERGY CORP. CPG 1065 17.440 17.160 17.190 -0.770 CAPITAL POWER CORPORATION CPX 28 18.100 17.870 18.080 +0.100 CREW ENERGY INC CR 63 3.860 3.750 3.790 -0.080 CRH MEDICAL CORPORATION CRH 5 4.340 4.290 4.340 +0.090 CLAUDE RES CRJ 62 1.320 1.270 1.310 0.000 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 28 13.980 13.860 13.950 -0.090 CT REIT CRT.UN 5 14.420 14.320 14.400 +0.030 CAPSTONE INFRASTRUCTURE 6.5% 31DEC16 CSE.DB.A 70 101.010 101.010 101.010 0.000 CHARTWELL RETIREMENT RESIDENCES CSH.UN 245 14.100 13.990 14.060 -0.020 CONSTELLATION SOFTWARE INC. CSU 41 543.900 533.590 541.790 +8.670 CANADIAN TIRE CORPORATION CL. A NV CTC.A 37 135.220 133.830 135.140 -0.250 CANADIAN UTILITIES LTD. CL.A NV CU 28 36.520 35.940 36.450 -0.010 COMINAR R E UN CUF.UN 66 17.250 17.070 17.240 +0.060 CENOVUS ENERGY INC. CVE 388 16.790 16.530 16.580 -0.340 CDN WESTERN BANK CWB 33 24.160 23.700 23.820 -0.330 CANADIAN WESTERN BANK PREFERRED SH S7 CWB.PR.C 100 25.300 25.300 25.300 -0.080 CONCORDIA HEALTHCARE CORP. CXR 39 33.600 32.610 33.000 -0.240 CDN ZINC CORP J CZN 50 0.180 0.150 0.150 -0.040 DREAM OFFICE REIT D.UN 49 20.750 20.510 20.650 -0.100 DUNDEE CORP. CL.A SV DC.A 1 6.040 6.040 6.040 +0.010 DUNDEE CORPORATION 1ST PR SERIES 5 DC.PR.E 2 22.120 22.120 22.120 0.000 DOMINION DIAMOND CORPORATION DDC 3 14.590 14.470 14.540 +0.150 DIVIDEND 15 SPLIT CORP. DFN.PR.A 33 10.140 10.140 10.140 -0.020 DETOUR GOLD CORP. DGC 99 20.860 20.010 20.790 +0.320 DIVIDEND GROWTH SPLIT CORP. PREF DGS.PR.A 100 9.940 9.940 9.940 +0.060 DH CORPORATION DH 65 38.580 37.670 37.890 -0.780 DHX MEDIA LTD. COMMON VOTING DHX.B 9 7.280 7.170 7.170 -0.080 DOREL INDUSTRIES INC. CL.B SV DII.B 3 28.500 28.410 28.410 -0.840 DREAM INDUSTRIAL REIT DIR.UN 8 8.090 8.030 8.090 +0.040 DIVERSIFIED ROYALTY CORP. DIV 3 2.210 2.210 2.210 -0.040 DOLLARAMA INC. DOL 56 92.380 90.940 92.110 +0.620 BRP INC. DOO 24 20.680 19.380 20.500 +1.100 DUNDEE PRECIOUS METALS INC. DPM 34 2.140 2.010 2.130 +0.040 MEDICAL FACILITIES CORP. DR 7 16.130 15.910 16.100 +0.390 DREAM HARD ASSET ALT TRUST DRA.UN 310 5.300 5.300 5.300 -0.100 DREAM GLOBAL REIT DRG.UN 19 8.900 8.700 8.900 +0.200 DREAM UNLIMITED CORP. DRM 44 8.220 8.000 8.000 -0.290 DIRTT ENVIRONMENTAL SOLUTIONS LTD. DRT 12 5.440 5.400 5.410 +0.010 DESCARTES SYS DSG 26 25.780 25.290 25.660 +0.390 DRAGONWAVE INC. DWI 124 8.110 6.260 7.300 +1.650 ENCANA CORP. ECA 1053 7.960 7.640 7.900 -0.010 EAST COAST INVESTMENT GRADE INCOME FUND ECF.UN 19 8.660 8.660 8.660 +0.440 ENERCARE INC. ECI 30 15.300 15.140 15.290 +0.050 ENDEAVOUR SILVER CORP. EDR 22 3.200 3.080 3.190 -0.020 ENDEAVOUR MINING CORPORATION EDV 37 11.380 10.910 11.330 +0.280 ELECTROVAYA INC. EFL 7 1.140 1.140 1.140 +0.020 ELEMENT FINANCIAL CORPORATION EFN 82 14.300 13.940 14.290 +0.300 ENERFLEX LTD. EFX 29 9.990 9.800 9.990 -0.210 EXCHANGE INCOME CORPORATION EIF 27 27.820 27.550 27.780 +0.070 CANOE EIT INCOME FUND TRUST EIT.UN 1 10.330 10.330 10.330 -0.030 ELDORADO GOLD ELD 97 4.070 3.940 4.070 -0.020 EMERA INCORPORATED EMA 38 48.270 47.460 48.200 +0.690 EMERA INC. 4% 29SEP25 INSTAL RCPTS EMA.IR 30 44.450 44.450 44.450 +0.050 EMPIRE COMPANY LTD. CL.A NV EMP.A 249 22.550 22.170 22.200 -0.340 ENBRIDGE INC ENB 688 50.180 49.220 49.370 -1.150 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 37 29.520 29.230 29.450 -0.180 ENERPLUS CORPORATION ERF 111 5.110 4.930 5.030 -0.060 ENSIGN ENERGY SERVICES INC. ESI 76 6.060 5.830 6.050 +0.060 ENGHOUSE SYSTEMS LTD. ESL 10 54.550 54.010 54.010 +2.050 ESPIAL GROUP INC. ESP 1 1.900 1.900 1.900 +0.020 EVERTZ TECHNOLOGIES LIMITED ET 1 17.040 17.040 17.040 -0.050 ETRION CORPORATION ETX 5 0.305 0.305 0.305 +0.005 EXTENDICARE INC. EXE 20 9.470 9.390 9.470 +0.070 EXFO INC. EXF 10 4.780 4.780 4.780 +0.180 FIRST CAPITAL REALTY INC. FCR 144 20.830 20.510 20.830 +0.210 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 9 727.790 723.000 725.400 -0.650 FIRST QUANTUM J FM 286 6.850 6.480 6.810 -0.040 FIRST NATIONAL FINANCIAL CORPORATION FN 2 25.300 25.240 25.300 +0.080 FRANCO-NEVADA CORPORATION FNV 51 79.520 77.780 79.380 -0.560 FIRST MAJESTIC SILVER CORP FR 201 8.480 7.980 8.460 +0.050 CANYON SERVICES GROUP INC. FRC 23 3.590 3.430 3.450 -0.200 FREEHOLD ROYALTIES LTD. FRU 11 10.390 10.290 10.300 -0.240 FIRSTSERVICE CORPORATION SV FSV 2 52.650 52.600 52.600 +0.050 FIERA CAPITAL CORPORATION FSZ 4 13.580 13.210 13.490 -0.030 FORTIS INC FTS 845 41.070 40.290 40.780 +0.130 FINNING INTL FTT 129 19.250 18.810 19.180 +0.130 FORTUNA SILVER MINES INC FVI 80 5.080 4.870 5.080 +0.020 GOLDCORP INC G 1322 20.910 20.260 20.870 -0.170 GLOBAL ALPHA WORLDWIDE GROWTH FUND GAF.UN 3 8.260 8.260 8.260 +0.020 GREAT CANADIAN GAMING CORP GC 20 18.640 18.130 18.640 +0.060 GIBSON ENERGY INC. GEI 17 17.500 17.040 17.460 +0.210 GENENEWS LIMITED GEN 150 0.180 0.180 0.180 +0.070 CGI GROUP INC. CL.A SV GIB.A 175 62.470 61.970 62.410 +0.390 GILDAN ACTIVEWEAR INC. GIL 21 40.430 39.370 40.210 +0.620 GMP CAPITAL INC. GMP 4 4.850 4.850 4.850 +0.150 GREAT PANTHER SILVER LIMITED GPR 16 1.180 1.150 1.150 -0.090 GRANITE REIT GRT.UN 11 38.250 37.530 37.540 +0.200 GLUSKIN SHEFF + ASSOCIATES INC. GS 13 18.820 18.030 18.500 +0.030 GRAN TIERRA ENERGY INC GTE 344 3.170 3.010 3.030 -0.220 KNIGHT THERAPEUTICS INC. GUD 8 7.900 7.830 7.830 -0.070 GUYANA GOLDFIELDS INC GUY 37 4.730 4.480 4.730 +0.210 GREAT-WEST LIFECO INC GWO 105 35.670 35.340 35.590 -0.110 GRANITE OIL CORP. GXO 5 6.390 6.110 6.220 -0.290 HYDRO ONE LIMITED H 12 24.390 24.310 24.360 +0.010 HUDSON S BAY COMPANY HBC 40 19.160 18.490 18.490 -0.720 HUDBAY MINERALS INC. HBM 162 4.730 4.580 4.690 -0.090 HOME CAPITAL GROUP INC. HCG 16 35.640 34.870 35.010 -0.090 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 34 8.050 8.000 8.010 -0.430 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 208 5.100 4.860 4.860 -0.020 HALOGEN SOFTWARE INC. HGN 1 9.400 9.400 9.400 +2.550 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 132 30.810 29.240 30.810 -0.050 HIGH LINER HLF 9 15.370 15.150 15.150 +0.150 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 44 26.050 25.890 25.980 +1.950 HORIZONS BETAPRO NYMEX NAT GAS BULL PLUS HNU 75 7.890 7.720 7.870 -0.040 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 61 3.450 3.320 3.320 -0.220 HORIZONS ACTIVE PERF SHARES ETF CL E UN HPR 5 7.900 7.900 7.900 -0.020 HORIZONS BETAP NASDAQ-100R BULL PLUS ETF HQU 4 28.990 28.630 28.990 +0.220 H & R REAL EST UN HR.UN 382 21.320 20.910 21.300 +0.300 HUSKY ENERGY INC. HSE 34 15.640 15.360 15.540 -0.620 HORIZONS BETAPRO S&P 500R BULL PLUS ETF HSU 15 30.390 30.360 30.360 -0.600 HORIZONS BPRO S&P 500 VIX SHT BULL ETF HVU 48 24.180 23.390 23.460 +1.540 HARDWOODS DISTRIBUTION INC. HWD 1 17.720 17.720 17.720 +0.220 HIGH ARCTIC ENERGY SERVICES HWO 2 3.440 3.440 3.440 -0.010 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 65 9.990 9.830 9.840 +0.120 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 41 23.930 23.550 23.920 -0.250 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 26 39.070 38.550 39.050 -0.190 REIT INDEXPLUS INCOME FUND IDR.UN 15 12.010 12.010 12.010 +0.080 INTACT FINANCIAL CORPORATION IFC 23 91.430 90.780 91.280 +0.440 INTERFOR CORPORATION IFP 31 14.500 14.000 14.020 -0.340 IGM FINANCIAL INC. IGM 23 38.780 38.190 38.190 -0.940 IMPERIAL METALS CORP. III 4 4.230 4.190 4.230 +0.050 INTERRENT REIT IIP.UN 97 7.480 7.340 7.480 +0.150 IAMGOLD CORP IMG 289 2.930 2.760 2.930 +0.070 IMPERIAL OIL IMO 20 42.770 42.140 42.450 -0.980 INNERGEX RENEWABLE ENERGY INC. INE 22 14.140 13.990 14.140 +0.040 INNVEST REIT TRUST UNIT INN.UN 71 5.230 5.210 5.210 0.000 INOVALIS REIT INO.UN 8 9.610 9.610 9.610 -0.030 INTER PIPELINE LTD. IPL 31 26.330 25.820 25.910 -0.770 THE INTERTAIN GROUP LIMITED IT 39 10.740 10.280 10.700 +0.380 INTERTAPE POLYMER ITP 62 18.790 18.590 18.670 +0.060 JAGUAR MINING INC. JAG 85 0.320 0.320 0.320 +0.015 JUST ENERGY GROUP INC. JE 44 7.920 7.770 7.920 +0.180 KINROSS GOLD CORP K 1520 4.540 4.210 4.520 +0.100 KLONDEX MINES LTD. KDX 31 3.490 3.420 3.470 +0.010 KELT EXPLORATION LTD. KEL 109 3.850 3.710 3.710 -0.270 KEYERA CORP. KEY 45 40.080 39.090 39.660 +0.310 KIRKLAND LAKE GOLD INC. KGI 72 8.420 8.160 8.400 +0.010 KILLAM APARTMENT REIT UNITS KMP.UN 547 11.710 11.550 11.690 +0.030 KARNALYTE RESOURCES INC. KRN 20 2.530 2.530 2.530 -0.510 CRIUS ENERGY TRUST KWH.UN 3 8.410 8.350 8.410 +0.070 KINAXIS INC. KXS 12 44.570 43.760 44.570 +1.670 LOBLAW COMPANIES LIMITED L 393 73.000 71.890 72.430 -0.260 LAURENTIAN BANK LB 16 47.490 47.150 47.490 0.000 LABRADOR IRON ORE ROYALTY CORPORATION LIF 36 12.140 11.720 12.130 +0.430 LIQUOR STORES N.A. LTD. LIQ 11 8.010 7.930 8.010 +0.060 LINAMAR CORP LNR 22 62.480 62.000 62.460 +0.050 LONG RUN EXPLORATION LTD LRE 20 0.485 0.485 0.485 +0.030 LAKE SHORE GOLD CORP. LSG 689 1.950 1.870 1.900 +0.010 LUCARA DIAMOND CORP LUC 91 2.850 2.750 2.810 +0.040 LUNDIN MINING CORP. LUN 382 4.140 4.030 4.100 +0.010 MAG SILVER CORP. MAG 47 12.350 12.040 12.320 +0.070 MANULIFE U.S. REGIONAL BANK TRUST MBK.UN 4 8.560 8.560 8.560 +0.030 MANITOBA TELECOM MBT 42 32.370 32.140 32.300 +0.020 MACDONALD DETTWILER MDA 7 81.770 80.980 81.770 -0.880 MAJOR DRILLING GRP MDI 17 6.560 6.290 6.560 +0.260 MEG ENERGY CORP. MEG 517 6.310 6.170 6.230 -0.330 MAINSTREET EQ J MEQ 45 35.640 35.640 35.640 -0.110 MANULIFE FIN MFC 2452 18.410 18.100 18.270 -0.080 MAPLE LEAF FOODS MFI 90 28.310 26.980 27.890 +0.750 MAGNA INTERNATIONAL INC. COMMON MG 22 55.250 54.500 54.500 -1.370 GENWORTH MI CANADA INC. MIC 3 30.560 30.520 30.550 -0.020 MKANGO RESOURCES LTD. MKA 10 0.020 0.020 0.020 0.000 MITEL NETWORKS CORPORATION MNW 14 10.500 10.200 10.200 -0.450 MEDICURE INC MPH 20 5.860 5.710 5.860 -0.020 MACQUARIE GLOBAL INFRAST INCOME FUND MQI.UN 17 8.490 8.490 8.490 +0.380 MELCOR DEV MRD 349 13.920 13.920 13.920 +0.170 MARTINREA INTERNATIONAL INC. MRE 10 10.460 10.260 10.320 +0.100 MORGUARD N.A. RESIDENTIAL REIT MRG.UN 8 11.930 11.740 11.930 +0.030 MORGUARD UN MRT.UN 3 14.430 14.330 14.430 -0.070 METRO INC. MRU 118 45.010 44.370 44.700 -0.330 MORNEAU SHEPELL INC. MSI 12 17.150 17.000 17.120 -0.110 MERUS LABS INTERNATIONAL INC. MSL 2 1.920 1.910 1.910 -0.020 MILESTONE APARTMENTS REIT MST.UN 27 16.830 16.600 16.830 +0.240 MULLEN GROUP LTD. MTL 28 14.160 13.850 13.910 -0.420 MCEWEN MINING INC. MUX 19 2.500 2.420 2.500 +0.080 METHANEX CORP MX 31 41.800 40.920 41.720 +0.010 NATIONAL BANK OF CANADA NA 372 42.710 41.810 42.600 +0.130 NEWALTA CORPORATION NAL 869 1.760 1.700 1.720 -0.220 NORTHERN BLIZZARD RES. INC. NBZ 7 3.900 3.900 3.900 -0.110 NOVADAQ TECHNOLOGIES INC. NDQ 1 15.570 15.570 15.570 +0.800 NEW FLYER INDUSTIRES INC. NFI 34 33.520 33.140 33.420 +0.020 NOVAGOLD RES INC. NG 45 6.690 6.400 6.690 +0.110 NEW GOLD INC. NGD 251 4.950 4.780 4.920 +0.060 NOBILIS HEALTH CORP. NHC 18 4.160 4.090 4.160 +0.100 NEWMARKET GOLD INC. NMI 40 2.120 2.110 2.120 -0.030 NORTHLAND POWER INC. NPI 31 21.750 21.360 21.700 +0.260 NEVSUN RES J NSU 178 4.370 4.170 4.370 +0.170 NUVISTA ENERGY LTD. NVA 54 4.860 4.740 4.780 -0.120 NORTHVIEW APARTMENT REIT UNIT NVU.UN 6 18.830 18.530 18.530 -0.070 THE NORTH WEST COMPANY INC. NWC 30 29.210 28.840 28.910 -0.030 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 519 9.250 9.130 9.230 -0.380 NEXGEN ENERGY LTD. NXE 1 1.820 1.820 1.820 +0.390 NYX GAMING GROUP LIMITED NYX 1 3.220 3.220 3.220 -0.020 ONEX CORPORATION SV OCX 42 78.780 77.890 77.990 -1.270 OCEANAGOLD CORP. OGC 297 3.550 3.450 3.530 -0.030 OSISKO GOLD ROYALTIES LTD. OR 22 13.720 13.380 13.720 -0.150 NORBORD INC. OSB 20 26.430 25.800 26.430 +0.550 OPEN TEXT CORP OTC 22 67.870 67.160 67.300 -0.020 PRIMERO MINING CORP. P 43 2.400 2.260 2.390 +0.030 PAN AMERICAN J PAA 198 14.240 13.660 14.240 +0.130 PREMIUM BRANDS HOLDINGS CORP PBH 39 55.430 54.750 55.430 +0.590 PRECISION DRILLING CORPORATION PD 212 5.420 5.210 5.360 -0.090 PATTERN ENERGY GROUP INC. PEG 1 24.090 24.090 24.090 -0.860 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 71 28.310 27.120 27.120 -1.770 PREMIER GOLD MINES LTD. PG 48 3.110 3.030 3.110 +0.010 PENGROWTH ENERGY CORPORATION PGF 88 1.680 1.560 1.600 -0.100 PATIENT HOME MONITORING CORP. PHM 15 0.260 0.255 0.255 -0.195 POLARIS INFRASTRUCTURE INC. PIF 2 7.900 7.700 7.700 -0.350 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 51 21.980 21.650 21.750 -0.220 PARKLAND FUEL CORPORATION PKI 29 21.260 20.870 20.980 -0.390 PROMETIC LIFE SCIENCES INC. PLI 169 3.240 3.090 3.220 +0.160 PINECLIFF ENERGY INC. PNE 10 0.700 0.700 0.700 -0.030 POTASH CORPORATION OF SASKATCHEWAN INC POT 601 22.190 21.690 22.170 +0.070 PARAMOUNT RESOURCES LTD. POU 156 6.750 6.330 6.500 -0.340 POWER CORPORATION OF CANADA SV POW 43 29.840 29.590 29.840 -0.090 PEMBINA PIPELINE CORPORATION PPL 78 34.740 34.170 34.260 -0.820 PAINTED PONY PETROLEUM LTD. PPY 118 4.210 4.050 4.100 -0.170 PACIFIC EXPLORATION & PROD CORP. PRE 425 1.450 1.130 1.450 +0.620 PERFORMANCE SPORTS GROUP LTD PSG 14 4.110 4.030 4.030 -0.120 PASON SYSTEMS INC. PSI 43 16.050 15.820 15.950 -0.580 PRAIRIESKY ROYALTY LTD. PSK 93 24.330 23.450 24.020 -0.430 PLATINUM GROUP METALS LTD. PTM 2 5.070 4.690 5.070 +0.100 PRETIUM RESOURCES INC. PVG 98 7.140 6.780 7.110 +0.120 POWER FINANCIAL CORP. PWF 162 32.420 32.130 32.360 -0.100 PENN WEST PETROLEUM LTD. PWT 56 1.190 1.180 1.190 -0.010 PAREX RESOURCES INC. PXT 39 11.160 10.600 11.040 +0.080 BLACKPEARL RESOURCES INC. PXX 45 0.680 0.630 0.680 +0.010 PIZZA PIZZA ROYALTY CORP. PZA 1 13.950 13.950 13.950 +0.290 QUEBECOR INC. CL.B SV QBR.B 65 33.990 33.650 33.940 -0.180 RESTAURANT BRANDS INTL INC. QSR 15 51.390 51.040 51.130 +0.730 RITCHIE BROS AUCTIONEERS INC. RBA 35 35.400 34.620 35.320 +0.230 RICHELIEU HARDWARE RCH 6 22.510 22.450 22.460 -0.060 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 32 52.220 51.840 52.150 +0.180 ROCK ENERGY INC. RE 7 1.470 1.450 1.450 +0.110 CDN REAL ESTATE UN REF.UN 10 45.260 44.990 44.990 -0.110 RIOCAN REAL EST UN REI.UN 452 26.710 26.490 26.580 -0.020 REITMANS CANADA LTD. CL.A NV RET.A 1 3.980 3.980 3.980 -0.010 ROYAL GOLD J RGL 2 66.320 65.110 65.110 -2.260 RICHMONT MINES RIC 20 7.580 7.210 7.480 +0.180 REDKNEE SOLUTIONS INC. RKN 9 2.690 2.560 2.570 -0.020 RESERVOIR MINERALS INC. RMC 21 7.000 6.820 7.000 +0.110 ROCKY MOUNTAIN DEALERSHIPS INC. RME 4 5.920 5.900 5.910 +0.090 RMP ENERGY INC. RMP 116 1.440 1.410 1.420 -0.010 TRANSALTA RENEWABLES INC. RNW 51 12.680 12.430 12.680 +0.040 RONA INC. RON 3 23.710 23.710 23.710 +0.010 RONA INC. PR. SERIES 6 CL A RON.PR.A 10 19.100 19.100 19.100 -0.860 RAGING RIVER EXPLORATION INC. RRX 19 9.040 8.880 8.980 -0.140 ROGERS SUGAR INC. RSI 14 5.090 5.040 5.070 -0.070 PURE MULTI-FAMILY REIT LP USD RUF.U 256 5.450 5.450 5.450 -0.020 PURE MULTI-FAMILY REIT LP RUF.UN 3 7.170 7.100 7.170 +0.130 RUSSEL METALS RUS 25 20.250 19.760 20.150 +0.350 ROYAL BANK OF CANADA RY 723 75.100 73.830 75.090 +0.320 RBC 5 YR RESET 1ST PR SERIES BM RY.PR.R 10 26.100 26.100 26.100 +0.210 SAPUTO INC. SAP 58 41.150 40.410 40.850 -0.800 SHAWCOR LTD SCL 10 27.510 26.700 26.910 -1.320 SEABRIDGE GOLD INC. SEA 30 15.050 13.970 14.990 +0.820 SERINUS ENERGY INC. SEN 5 0.530 0.530 0.530 +0.050 SECURE ENERGY SERVICES INC. SES 126 8.130 8.010 8.030 -0.210 SURGE ENERGY INC. SGY 1370 2.070 2.020 2.050 -0.020 SHOPIFY INC. SH 16 37.250 36.290 36.880 +0.180 SIENNA SENIOR LIVING INC. SIA 220 16.700 16.550 16.570 -0.260 SPROTT INC SII 15 2.490 2.460 2.470 0.000 STELLA JONES INC SJ 12 47.530 46.440 47.360 +1.010 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 82 25.180 24.860 25.150 +0.080 SUN LIFE FINANCIAL INC. SLF 179 42.010 41.500 41.870 -0.060 SILVER WHEATON CORP. SLW 722 21.550 20.810 21.400 -0.140 SEMAFO J SMF 372 4.840 4.490 4.790 +0.170 SNC-LAVALIN SV SNC 31 47.020 46.610 46.990 -0.410 SUNOPTA INC. SOY 2 5.720 5.670 5.720 -0.140 SUPERIOR PLUS CORP. SPB 79 9.250 9.170 9.230 +0.020 SPARTAN ENERGY CORP. SPE 39 2.600 2.570 2.580 -0.070 SMART REIT SRU.UN 88 33.930 33.460 33.850 -0.010 SYMPHONY FLOATING RATE SENIOR LOAN FUND SSF.UN 3 7.950 7.900 7.950 +0.070 SANDSTORM GOLD LTD. SSL 55 4.310 4.080 4.310 +0.070 SILVER STANDARD RES INC. SSO 38 7.320 6.960 7.310 +0.090 STUDENT TRANSPORTATION INC. COMMON STB 16 6.640 6.570 6.590 -0.010 STANTEC INC STN 26 32.840 32.120 32.420 -0.580 SUNCOR ENERGY INC. SU 970 36.100 35.430 36.000 -0.110 SOLIUM CAPITAL INC. SUM 1 6.760 6.760 6.760 -0.120 SANDVINE CORPORATION SVC 99 2.800 2.710 2.750 -0.040 SILVERCORP METALS INC. SVM 15 1.780 1.710 1.780 -0.080 SAVANNA ENERGY SERVICES CORP SVY 13 1.340 1.320 1.320 -0.030 SIERRA WIRELESS SW 21 18.830 18.570 18.570 -0.400 TELUS CORPORATION T 266 42.360 42.080 42.110 -0.140 TRANSALTA CORPORATION TA 63 5.980 5.910 5.980 -0.070 TUCOWS INC. TC 3 29.680 29.370 29.680 +0.280 TECK RESOURCES LTD. CL.B SV TCK.B 1284 10.140 9.520 10.120 +0.240 TRANSCONTINENTAL INC. CL A SV TCL.A 117 20.820 20.490 20.770 +0.180 THOMPSON CREEK METALS COMPANY TCM 5 0.295 0.295 0.295 +0.025 TRICON CAPITAL GROUP INC. TCN 35 8.970 8.840 8.870 -0.160 TRICAN WELL TCW 44 1.180 1.150 1.170 -0.030 TORONTO-DOMINION BANK TD 919 56.170 55.550 56.070 +0.060 TRINIDAD DRILLING LTD. TDG 57 1.620 1.570 1.600 -0.010 TRILOGY ENERGY CORP. TET 18 3.520 3.470 3.500 -0.080 TRANSFORCE INC. TFI 18 22.320 21.830 22.090 -0.220 TRANSGLOBE J TGL 5 2.200 2.170 2.200 +0.040 TRUE GOLD MINING INC. TGM 30 0.475 0.475 0.475 -0.005 THERATECHNOLOGIES TH 10 2.020 2.000 2.020 -0.030 TAHOE RESOURCES INC. THO 171 13.490 12.790 13.070 +0.060 TOROMONT IND TIH 17 34.580 34.060 34.560 +0.280 TORC OIL & GAS LTD. TOG 186 7.670 7.490 7.650 -0.050 TSO3 INC TOS 30 2.200 2.160 2.170 0.000 TOTAL ENERGY SERVICES INC. TOT 2 11.470 11.440 11.470 -0.470 TOURMALINE OIL CORP. TOU 88 26.820 25.880 25.970 -1.530 TEMPLE HOTELS INC. SER F 7% 31MAR18 TPH.DB.F 10 76.850 76.850 76.850 +1.590 THOMSON REUTERS CORP. TRI 29 52.920 52.450 52.790 +0.200 TRANSCANADA CORPORATION TRP 3322 50.500 49.300 49.680 -1.370 TRANSCANADA CORP SUBSCRIPTION RECEIPTS TRP.R 3156 50.000 48.560 48.840 0.000 TURQUOISE HILL RESOURCES LTD. TRQ 125 3.430 3.270 3.420 +0.110 TRANSAT A.T. INC TRZ 280 7.710 7.700 7.710 -0.060 TAMARACK VALLEY ENERGY LTD. TVE 16 3.830 3.720 3.830 -0.050 TOREX GOLD RESOURCES INC. TXG 291 1.780 1.730 1.750 -0.060 TREZ CAPITAL MORTGAGE INV. CORP. TZZ 4 7.860 7.860 7.860 -0.120 URANIUM PARTICIPATION CORP. U 14 4.620 4.550 4.570 0.000 DOMTAR CORPORATION UFS 10 53.200 52.110 53.200 +0.880 UNI SELECT INC UNS 24 56.210 55.860 56.170 +0.170 URTHECAST CORP. UR 7 1.140 1.140 1.140 -0.020 VANGUARD FTSE EMERGING MKTS ALL CAPS IND VEE 8 27.040 27.040 27.040 +0.110 VANGUARD FTSE DEV EX INDEX ETF CAD HDGD VEF 4 32.740 32.740 32.740 -0.540 VERMILION ENERGY INC. VET 53 37.200 36.720 36.850 -1.130 SEVEN GENERATIONS ENERGY LTD. VII 38 19.550 19.210 19.460 -0.150 ASTON HILL VIP INCOME FUND VIP.UN 43 9.050 9.040 9.040 -0.020 VALENER INC. VNR 5 20.930 20.430 20.800 +0.450 VALEANT PHARMACEUTICALS INTL INC. VRX 83 38.180 34.050 36.480 +2.310 VERESEN INC. VSN 113 8.630 8.560 8.590 -0.150 WHISTLER BLACKCOMB HOLDINGS INC. WB 6 27.330 26.710 26.840 +0.060 WHITECAP RESOURCES INC. WCP 382 7.630 7.480 7.570 -0.150 WESDOME GOLD MINES LTD. WDO 29 1.600 1.580 1.580 -0.060 WESTERN FOREST PRODUCTS INC. WEF 1743 2.390 2.280 2.360 +0.050 WEST FRASER TIMBER WFT 122 53.360 50.870 51.100 -1.010 WI-LAN INC WIN 57 3.060 2.880 2.940 -0.040 WESTJET AIRLINES LTD. WJA 153 20.440 19.900 20.250 -0.290 GEORGE WESTON LIMITED WN 14 116.350 115.580 115.730 -0.450 WINPAK LTD WPK 8 50.010 49.250 49.430 -0.530 WESTPORT INNOV WPT 2 3.180 3.040 3.040 -0.550 WSP GLOBAL INC. WSP 47 38.590 37.770 38.020 -0.460 WESTSHORE TERMINALS INVESTMENT CORP. WTE 57 17.390 16.930 16.960 -0.440 TMX GROUP LIMITED X 4 47.370 47.160 47.290 -0.350 iSHARES S&P/TSX SMALL CAP INDEX ETF XCS 8 13.320 13.250 13.320 +0.300 iSHARES CANADIAN SELECT DIVIDEND INDEX E XDV 22 21.720 21.650 21.650 -0.340 iSHARES S&P/TSX CAPPED ENERGY INDEX ETF XEG 562 10.720 10.660 10.670 -0.300 iSHARES S&P/TSX CAPPED FINANCIALS INDEX XFN 85 30.240 30.080 30.240 -0.110 iSHARES S&P/TSX GLOBAL GOLD INDEX ETF XGD 369 11.460 11.160 11.460 +0.020 iSHARES CORE S&P/TSX CAPPED COMP IND ETF XIC 1 21.250 21.250 21.250 -0.130 iSHARES S&P/TSX 60 INDEX ETF XIU 221 19.810 19.640 19.810 -0.070 iSHARES S&P/TSX CAPPED REIT INDEX ETF XRE 46 15.780 15.700 15.780 +0.090 iSHARES CDN SHORT TERM BOND INDEX ETF XSB 4 28.450 28.440 28.450 -0.010 SIRIUS XM CANADA HOLDINGS INC. SV XSR 4 4.630 4.610 4.610 -0.010 EXCO TECH XTC 23 15.000 14.740 15.000 -0.010 YELLOW PAGES LIMITED Y 12 21.050 20.710 20.750 -0.040 YAMANA GOLD INC YRI 1791 4.040 3.830 4.030 +0.080 ZARGON OIL & GAS LTD. ZAR 5 0.630 0.630 0.630 +0.020 BMO S&P/TSX CAPPED COMPOSITE INDEX ETF ZCN 1 18.000 18.000 18.000 +0.100 BMO S&P/TSX EQUAL WEIGHT BANKS INDEX ETF ZEB 172 22.320 22.030 22.310 +0.010 BMO S&P/TSX EQU WT OIL & GAS INDEX ETF ZEO 19 10.240 10.190 10.190 -0.240 BMO MID-TERM US IG CORP BOND IND ETF CAD ZIC 11 18.770 18.610 18.610 +0.050 BMO JUNIOR GOLD INDEX ETF ZJG 10 6.640 6.600 6.640 -0.050 BMO LOW VOLATILITY CANADIAN EQUITY ETF ZLB 5 27.320 27.320 27.320 -0.120 BMO LOW VOLATILITY US EQUITY ETF CAD UNI ZLU 69 29.340 29.240 29.260 +0.210 BMO NASDAQ 100 EQTY HEDGED CAD INDEX ETF ZQQ 3 34.730 34.620 34.730 +0.480 BMO S&P 500 INDEX ETF ZSP 1 29.560 29.560 29.560 +0.210 BMO S&P 500 HEDGED TO CAD INDEX ETF ZUE 1 31.400 31.400 31.400 -0.130 SLEEP COUNTRY CANADA HOLDINGS INC. ZZZ 5 19.500 19.450 19.480 +0.160 Trades: 30,932 Total Volume: 23,637,948 Total Value: $1,096,224,247 Advanced: 211 Declined: 239 Unchanged: 3,606 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.