Pure Trading Daily Market Summary April 08 2016 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDTL REAL ESTATE TR AAR.UN 74 4.890 4.830 4.870 +0.070 ADVANTAGE OIL & GAS LTD. AAV 78 6.880 6.720 6.790 +0.040 ABSOLUTE SOFTWARE CORP. ABT 11 6.690 6.470 6.480 +0.130 BARRICK GOLD CORPORATION ABX 2083 19.930 18.850 19.740 +0.650 AIR CANADA AC 342 8.340 8.150 8.320 +0.200 ATCO LTD. CL.I NV ACO.X 20 39.100 38.530 38.690 -0.230 AUTOCANADA INC. ACQ 19 19.000 18.550 18.710 +0.310 ALARIS ROYALTY CORP AD 36 29.550 29.220 29.550 +0.040 AGNICO EAGLE MINES LIMITED AEM 77 50.580 48.970 50.000 +0.050 AG GROWTH INTERNATIONAL INC. AFN 18 35.310 35.010 35.070 0.000 AGF MANAGEMENT LTD. CL.B NV AGF.B 26 5.010 4.940 4.950 -0.040 ALAMOS GOLD INC. A AGI 45 8.010 7.690 8.010 +0.460 AGT FOOD AND INGREDIENTS INC. AGT 3 38.240 38.160 38.160 +0.120 AGRIUM INC AGU 67 114.710 113.700 113.760 +0.450 AIMIA INC. AIM 31 8.030 7.940 7.950 +0.030 ASANKO GOLD INC. AKG 140 3.250 3.110 3.190 +0.080 ALTAGAS LTD. ALA 56 32.750 32.040 32.720 +1.030 ALABAMA GRAPHITE CORP. ALP 15 0.150 0.150 0.150 +0.005 ALTIUS MINERALS CORP. ALS 1 11.890 11.890 11.890 0.000 ALVOPETRO ENERGY LTD. ALV 120 0.300 0.300 0.300 0.000 AFRICA OIL CORP AOI 13 2.100 2.070 2.070 +0.020 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 20 34.780 34.410 34.510 +0.210 ALGONQUIN POWER & UTILITIES CORP. AQN 126 10.890 10.750 10.780 +0.050 ARGONAUT GOLD INC. AR 157 2.240 2.150 2.210 +0.080 AECON GROUP INC ARE 32 16.260 16.090 16.260 +0.080 ARC RESOURCES LTD. ARX 2203 19.170 18.420 18.480 +0.140 ALACER GOLD CORP. ASR 254 2.700 2.500 2.680 +0.150 ATS AUTOMATION ATA 18 10.440 10.360 10.360 +0.050 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 145 57.980 57.470 57.830 +0.330 ATLANTIC POWER CORP 6.25% 15MAR17 ATP.DB.A 240 99.260 99.260 99.260 +0.860 ATLANTIC POWER CORP. B 5.60% 30JUN17 ATP.DB.B 360 98.510 98.510 98.510 +0.400 ATLANTIC POWER CORP. 5.75% 30JUN19 ATP.DB.U 1000 87.000 87.000 87.000 -1.000 AVIGILON CORPORATION AVO 1 15.210 15.210 15.210 -0.020 ARTIS REIT AX.UN 46 12.900 12.790 12.790 -0.010 ALEXCO RESOURCE CORP. AXR 15 1.380 1.360 1.380 +0.110 AMAYA INC. AYA 8 16.250 16.000 16.000 -0.950 ARIZONA MINING INC. AZ 5 1.020 1.020 1.020 +0.540 BADGER DAYLIGHTING LTD. BAD 627 21.200 20.810 21.150 -0.720 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 368 43.760 42.970 43.160 +0.100 BLACKBERRY LIMITED BB 501 9.250 9.090 9.200 +0.010 BOMBARDIER INC. CL. B SV BBD.B 12770 1.290 1.240 1.280 0.000 COTT CORP BCB 25 18.680 18.440 18.560 +0.240 BCE INC. BCE 377 59.900 59.630 59.830 +0.220 BLACK DIAMOND GROUP LIMITED BDI 26 4.190 4.030 4.040 0.000 BIRD CONSTRUCTION INC. BDT 7 11.080 10.980 11.030 +0.100 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 22 53.060 51.950 52.610 +0.240 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 6 38.390 38.150 38.390 +0.250 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 10 39.890 39.670 39.670 -0.460 BIRCHCLIFF ENERGY LTD. BIR 137 4.460 4.320 4.340 +0.150 BORALEX INC. BLX 16 16.280 16.140 16.190 -0.030 BANK OF MONTREAL BMO 473 78.650 77.770 78.320 +0.910 BONTERRA ENERGY CORP. BNE 13 20.760 20.640 20.660 +0.660 BANKERS PETROLEUM LTD. BNK 16 1.850 1.850 1.850 0.000 BONAVISTA ENERGY CORPORATION BNP 71 2.500 2.430 2.440 +0.080 BANK OF NOVA SCOTIA BNS 3289 62.220 61.570 61.870 +0.590 AIRBOSS AMERICA J BOS 5 15.200 14.880 14.880 -0.150 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 14 29.630 29.240 29.630 +0.520 BAYTEX ENERGY CORP. BTE 126 5.310 5.180 5.220 +0.200 B2GOLD CORP. BTO 275 2.180 2.120 2.150 0.000 BELLATRIX EXPLORATION LTD BXE 102 1.340 1.290 1.290 0.000 BOULDER ENERGY LTD. BXO 1 2.570 2.570 2.570 -0.010 BOYD GROUP INCOME FUND BYD.UN 4 73.510 72.150 73.510 +1.410 CAE INC CAE 68 14.740 14.570 14.680 +0.080 CANAM GROUP INC. CAM 4 13.110 13.040 13.040 -0.080 CARA OPERATIONS LIMITED CAO 6 31.390 31.020 31.360 -0.140 CDN APARTMENT UN CAR.UN 52 29.260 29.010 29.260 +0.200 CASCADES INC CAS 43 8.740 8.120 8.320 -0.390 CALLIDUS CAPITAL CORPORATION CBL 4 13.280 13.100 13.280 +0.330 COGECO COMMUNICATIONS INC. CCA 18 68.490 68.030 68.090 -0.140 CCL INDUSTRIES INC. CL. B NV CCL.B 48 237.450 234.000 234.080 -4.750 CAMECO CORP CCO 81 15.830 15.610 15.660 -0.020 CARDERO RESOURCE CORP. CDU 5 0.105 0.105 0.105 +0.025 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 84 3.270 3.200 3.260 +0.210 CANACCORD GENUITY GROUP INC. CF 548 3.790 3.640 3.640 -0.070 CANFOR CORP CFP 41 15.690 15.440 15.680 -0.280 CALFRAC WELL SERVICES LTD. CFW 34 1.260 1.230 1.230 +0.030 CANFOR PULP PRODUCTS INC. CFX 3 11.220 11.130 11.130 -0.300 CENTERRA GOLD INC. CG 87 6.300 6.100 6.300 +0.250 CANOPY GROWTH CORPORATION CGC 45 2.460 2.410 2.460 -0.040 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 24 2.250 2.230 2.230 -0.010 CINEPLEX INC. CGX 6 50.890 50.440 50.730 +0.030 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 8 18.620 18.350 18.610 +0.590 CHOICE PROPERTIES REIT CHP.UN 2 12.370 12.370 12.370 -0.040 CHORUS AVIATION INC. CL B CHR.B 14 6.500 6.450 6.450 +0.030 COLLIERS INTL GRP INC. EX DIST FSV CIG 3 48.370 48.230 48.270 -0.420 CI FINANCIAL CORP. CIX 57 28.350 28.110 28.280 +0.040 CARDINAL ENERGY LTD. CJ 39 9.000 8.750 8.940 +0.690 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 20 11.890 11.660 11.750 -0.030 CLEARWATER SEAFOODS INCORPORATED CLR 1 12.620 12.620 12.620 +0.240 CELESTICA INC SV CLS 13 14.330 14.150 14.160 -0.080 CANADIAN IMPERIAL BANK OF COMMERCE CM 1443 96.770 95.610 96.280 +1.150 COMPUTER MODELLING GROUP LTD CMG 11 10.060 9.990 10.040 +0.010 CANACOL ENERGY LTD CNE 32 3.380 3.330 3.340 +0.050 CONTINENTAL GOLD INC. CNL 53 2.100 2.030 2.070 +0.060 CDN NATURAL RES CNQ 2222 36.090 35.310 35.960 +1.620 CANADIAN NATIONAL RAILWAY CO. CNR 1993 81.380 80.220 80.640 +0.540 CARDIOME PHARMA CORP COM 1 6.330 6.330 6.330 +0.010 CANADIAN PACIFIC RAILWAY LIMITED CP 17 175.110 171.540 174.700 +4.320 iSHARES S&P/TSX CDN PREF SHARE IND ETF CPD 6 12.530 12.530 12.530 +0.040 CRESCENT POINT ENERGY CORP. CPG 3613 18.550 18.010 18.320 +0.810 CIPHER PHARMACEUTICALS INC. CPH 1 7.530 7.530 7.530 +0.960 CAPITAL POWER CORPORATION CPX 51 18.240 18.020 18.070 -0.080 CREW ENERGY INC CR 133 3.950 3.860 3.880 +0.210 CRH MEDICAL CORPORATION CRH 9 4.170 4.130 4.140 -0.120 CLAUDE RES CRJ 23 1.440 1.410 1.440 +0.020 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 53 14.120 14.030 14.070 -0.020 CHARTWELL RETIREMENT RESIDENCES CSH.UN 233 14.130 13.930 13.980 -0.280 CONSTELLATION SOFTWARE INC. CSU 92 535.850 526.180 528.020 +1.650 CANADIAN TIRE CORPORATION CL. A NV CTC.A 74 133.020 132.100 132.500 -0.300 CANADIAN UTILITIES LTD. CL.A NV CU 30 35.930 35.780 35.880 +0.270 COMINAR R E UN CUF.UN 32 17.110 16.980 17.090 +0.210 CENOVUS ENERGY INC. CVE 535 17.290 16.790 17.000 +0.610 CDN WESTERN BANK CWB 111 24.850 23.920 24.550 +1.000 CANWEL BUILDING MATERIALS GROUP LTD. CWX 18141 4.770 4.570 4.750 -0.010 CONCORDIA HEALTHCARE CORP. CXR 7 35.590 34.440 34.620 -0.970 CDN ZINC CORP J CZN 10 0.170 0.165 0.170 +0.005 DREAM OFFICE REIT D.UN 27 20.870 20.400 20.770 +0.470 DIRECTCASH PAYMENTS INC. DCI 6 11.900 11.900 11.900 +0.290 DOMINION DIAMOND CORPORATION DDC 27 15.520 14.970 15.340 +0.710 DETOUR GOLD CORP. DGC 105 23.230 22.510 23.020 +0.360 DH CORPORATION DH 36 38.430 37.610 37.850 -0.630 DHX MEDIA LTD. COMMON VOTING DHX.B 12 7.210 7.060 7.210 +0.070 DOREL INDUSTRIES INC. CL.B SV DII.B 3 28.070 27.970 27.970 -0.590 DIVERSIFIED ROYALTY CORP. DIV 165 2.220 2.190 2.220 +0.070 DOLLARAMA INC. DOL 72 90.270 88.930 89.410 -0.070 BRP INC. DOO 3256 19.380 19.080 19.250 +0.080 DUNDEE PRECIOUS METALS INC. DPM 23 2.230 2.140 2.200 +0.070 MEDICAL FACILITIES CORP. DR 5 16.270 16.200 16.200 -0.050 DREAM HARD ASSET ALT TRUST DRA.UN 16 5.810 5.810 5.810 +0.220 DREAM GLOBAL REIT DRG.UN 46 9.020 8.970 9.010 +0.030 DIRTT ENVIRONMENTAL SOLUTIONS LTD. DRT 15 5.600 5.460 5.500 +0.050 DESCARTES SYS DSG 24 24.770 24.130 24.430 -0.230 DUNNEDIN VENTURES INC. DVI 150 0.055 0.055 0.055 -0.025 DRAGONWAVE INC. DWI 9 8.600 7.960 7.960 -1.290 ENCANA CORP. ECA 1341 7.970 7.770 7.790 +0.090 ENERCARE INC. ECI 29 15.290 15.190 15.290 -0.030 ENDEAVOUR SILVER CORP. EDR 18 3.680 3.530 3.640 +0.130 ENDEAVOUR MINING CORPORATION EDV 37 12.920 12.560 12.740 +0.230 ELECTROVAYA INC. EFL 10 1.150 1.150 1.150 +0.020 ELEMENT FINANCIAL CORPORATION EFN 191 14.190 13.920 14.080 +0.090 ENERFLEX LTD. EFX 22 10.360 10.180 10.230 +0.040 EXCHANGE INCOME CORPORATION EIF 6 28.640 28.450 28.480 +0.420 ELDORADO GOLD ELD 333 4.560 4.330 4.420 +0.220 EMERA INCORPORATED EMA 28 47.750 47.330 47.420 -0.090 EMERA INC. 4% 29SEP25 INSTAL RCPTS EMA.IR 440 44.500 44.000 44.000 -0.450 EMPIRE COMPANY LTD. CL.A NV EMP.A 144 21.290 20.600 20.640 -0.790 ENBRIDGE INC ENB 2647 50.710 50.070 50.680 +1.170 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 25 29.750 29.310 29.420 +0.210 ENERPLUS CORPORATION ERF 103 5.500 5.280 5.450 +0.330 ENSIGN ENERGY SERVICES INC. ESI 17 6.360 6.280 6.280 +0.220 ENGHOUSE SYSTEMS LTD. ESL 8 53.120 52.510 52.610 -0.440 ESPIAL GROUP INC. ESP 1 1.950 1.950 1.950 +0.050 EXTENDICARE INC. EXE 27 9.470 9.200 9.220 -0.260 FIRST CAPITAL REALTY INC. FCR 120 20.290 20.180 20.240 -0.070 FIRST CAPITAL REALTY INC. 4.75% 31JUL19 FCR.DB.I 10 101.990 101.990 101.990 +0.490 FIRST CAPITAL REALTY INC. 4.45% 28FEB20 FCR.DB.J 60 100.450 100.250 100.450 +0.200 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 4 718.380 715.240 718.380 +0.490 FIRST QUANTUM J FM 636 6.430 5.670 6.290 +0.750 FRANCO-NEVADA CORPORATION FNV 740 85.070 83.730 84.770 -0.220 FIRST MAJESTIC SILVER CORP FR 117 8.980 8.640 8.920 +0.300 CANYON SERVICES GROUP INC. FRC 26 3.650 3.520 3.560 +0.050 FREEHOLD ROYALTIES LTD. FRU 18 10.340 10.200 10.290 +0.390 FIRSTSERVICE CORPORATION SV FSV 2 54.980 54.800 54.980 -0.890 FINANCIAL 15 SPLIT CORP FTN.PR.A 11 9.780 9.780 9.780 +0.060 FORTIS INC FTS 790 40.140 39.760 39.860 +0.120 FINNING INTL FTT 39 19.000 18.730 18.930 +0.270 FORTUNA SILVER MINES INC FVI 24 5.590 5.550 5.570 +0.140 GOLDCORP INC G 3864 22.320 21.300 22.240 +0.740 GREAT CANADIAN GAMING CORP GC 1 17.800 17.800 17.800 +0.080 GIBSON ENERGY INC. GEI 10 17.140 16.920 17.000 +0.460 CGI GROUP INC. CL.A SV GIB.A 115 62.690 61.910 62.100 -0.320 GILDAN ACTIVEWEAR INC. GIL 42 39.420 38.350 38.470 -0.930 GMP CAPITAL INC. GMP 3 4.640 4.610 4.640 +0.050 GREAT PANTHER SILVER LIMITED GPR 53 1.330 1.290 1.310 +0.050 GOLDEN REIGN RESOURCES LTD GRR 5 0.140 0.140 0.140 +0.015 GRANITE REIT GRT.UN 3 36.770 36.730 36.730 -0.510 GLUSKIN SHEFF + ASSOCIATES INC. GS 10 17.300 16.880 16.940 -1.070 GRAN TIERRA ENERGY INC GTE 164 3.300 3.200 3.230 +0.090 KNIGHT THERAPEUTICS INC. GUD 5 7.940 7.870 7.940 -0.050 GUYANA GOLDFIELDS INC GUY 52 5.500 5.320 5.390 +0.120 GREAT-WEST LIFECO INC GWO 132 35.090 34.670 35.090 +0.320 GRANITE OIL CORP. GXO 16 6.450 6.320 6.320 +0.130 HYDRO ONE LIMITED H 48 23.600 23.590 23.590 +0.030 HUDSON S BAY COMPANY HBC 30 17.250 16.690 16.960 -0.290 HUDBAY MINERALS INC. HBM 122 4.110 4.010 4.030 +0.100 HOME CAPITAL GROUP INC. HCG 16 36.610 36.160 36.160 +0.110 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 32 8.450 8.290 8.300 +0.490 HORIZONS BETAPRO S&P/TSX CAP FINS BL ETF HFU 1 22.510 22.510 22.510 +0.530 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 250 4.360 4.110 4.150 -0.540 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 241 35.890 33.810 35.460 +1.240 HIGH LINER HLF 2 15.070 14.990 15.070 +0.290 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 88 24.180 23.910 24.170 -0.620 HORIZON NORTH LOGISTICS HNL 5 1.120 1.100 1.120 0.000 HORIZONS BETAPRO NYMEX NAT GAS BULL PLUS HNU 165 8.380 8.170 8.190 +0.060 HORIZONS BETAPRO NYMEX CRUDE OIL BULL PL HOU 67 3.790 3.690 3.760 +0.440 HORIZONS ACTIVE PERF SHARES ETF CL E UN HPR 18 8.160 8.140 8.140 -0.040 HORIZONS BETAP NASDAQ-100R BULL PLUS ETF HQU 13 28.880 28.440 28.440 +0.080 H & R REAL EST UN HR.UN 50 21.470 21.250 21.400 +0.290 HUSKY ENERGY INC. HSE 287 16.190 15.720 15.770 +0.240 HORIZONS BETAPRO S&P 500R BULL PLUS ETF HSU 1 30.690 30.690 30.690 +0.050 HORIZONS BPRO S&P 500 VIX SHT BULL ETF HVU 9 24.380 24.210 24.250 -0.450 HIGH ARCTIC ENERGY SERVICES HWO 6 3.820 3.720 3.720 -0.020 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 65 9.930 9.810 9.930 -0.040 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 84 23.940 23.690 23.770 +0.320 HYDROGENICS CORP HYG 1 10.740 10.740 10.740 +0.350 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 29 39.550 38.830 38.970 +0.240 IBC ADVANCED ALLOYS CORP. IB 20 0.045 0.045 0.045 -0.010 INTEGRA GOLD CORP. ICG 12510 0.520 0.520 0.520 -0.010 INTACT FINANCIAL CORPORATION IFC 34 91.740 91.010 91.230 +0.430 INTERFOR CORPORATION IFP 26 12.980 12.710 12.850 -0.810 IGM FINANCIAL INC. IGM 48 37.920 37.290 37.520 -0.020 IMPERIAL METALS CORP. III 11 4.070 3.970 3.970 -0.080 IAMGOLD CORP IMG 451 3.280 3.090 3.270 +0.160 IBERIAN MINERALS Ltd. IML 10 0.055 0.055 0.055 0.000 IMPERIAL OIL IMO 82 41.700 40.810 40.910 +0.310 INNERGEX RENEWABLE ENERGY INC. INE 79 13.760 13.530 13.670 -0.100 INNVEST REIT TRUST UNIT INN.UN 40 5.280 5.210 5.260 +0.020 INTER PIPELINE LTD. IPL 271 26.300 25.800 26.040 +0.120 IMVESCOR RESTAURANT GROUP INC. IRG 1 2.660 2.660 2.660 +0.050 THE INTERTAIN GROUP LIMITED IT 9 10.770 10.650 10.700 0.000 INTERTAPE POLYMER ITP 52 18.650 18.420 18.520 +0.020 JUST ENERGY GROUP INC. JE 5 7.680 7.660 7.680 -0.020 JUST ENERGY GROUP INC.6.0% 30JUN17 JE.DB 70 99.250 99.250 99.250 -0.350 KINROSS GOLD CORP K 1789 5.140 4.960 5.080 +0.110 KLONDEX MINES LTD. KDX 37 3.980 3.790 3.920 +0.110 KELT EXPLORATION LTD. KEL 188 3.820 3.580 3.780 +0.240 KEYERA CORP. KEY 44 38.490 38.010 38.090 +0.230 KIRKLAND LAKE GOLD INC. KGI 81 8.780 8.540 8.580 -0.090 KINAXIS INC. KXS 45 45.490 44.380 45.330 +0.830 LOBLAW COMPANIES LIMITED L 56 69.650 68.960 69.090 -0.060 LITHIUM AMERICAS CORP. LAC 5 0.740 0.740 0.740 +0.140 LAURENTIAN BANK LB 7 47.170 46.570 46.880 +0.800 LABRADOR IRON ORE ROYALTY CORPORATION LIF 14 12.230 11.930 11.930 +0.100 LIQUOR STORES N.A. LTD. LIQ 9 8.090 8.060 8.070 +0.030 CANADA RARE EARTH CORP. LL 390 0.025 0.025 0.025 -0.010 LOMIKO METALS INC LMR 20 0.035 0.035 0.035 +0.005 LINAMAR CORP LNR 69 57.360 55.980 56.600 -0.620 LUCARA DIAMOND CORP LUC 184 2.820 2.750 2.800 +0.050 LUNDIN GOLD INC. LUG 116 5.250 4.960 5.250 +0.160 LUNDIN MINING CORP. LUN 615 3.990 3.820 3.990 +0.270 LEUCROTTA EXPLORATION INC. LXE 250 1.300 1.300 1.300 -0.020 MAG SILVER CORP. MAG 27 12.850 12.500 12.550 -0.250 MANITOBA TELECOM MBT 45 32.700 32.450 32.650 +0.330 MACDONALD DETTWILER MDA 7 83.060 82.380 82.380 +0.010 MAJOR DRILLING GRP MDI 10 6.910 6.690 6.780 +0.280 MEG ENERGY CORP. MEG 263 6.820 6.530 6.700 +0.470 MANULIFE FIN MFC 3164 17.550 17.110 17.220 +0.150 MAPLE LEAF FOODS MFI 36 27.460 26.890 27.110 -0.100 MAGNA INTERNATIONAL INC. COMMON MG 448 52.770 51.510 51.680 -0.250 MEGA URANIUM LTD. MGA 50 0.140 0.140 0.140 +0.035 GENWORTH MI CANADA INC. MIC 9 31.430 31.190 31.190 +0.390 MANDALAY RESOURCES CORP MND 5 0.880 0.880 0.880 -0.010 MITEL NETWORKS CORPORATION MNW 30 10.790 10.590 10.710 +0.240 MOUNTAIN PROV J MPV 1 5.380 5.380 5.380 +0.270 MONARQUES GOLD CORPORATION MQR 100 0.095 0.095 0.095 +0.035 MARTINREA INTERNATIONAL INC. MRE 36 9.710 9.370 9.380 -0.160 MORGUARD UN MRT.UN 8 14.140 13.990 14.140 -0.240 METRO INC. MRU 38 42.600 42.200 42.350 +0.450 MORNEAU SHEPELL INC. MSI 5 17.130 17.100 17.120 -0.030 MILESTONE APARTMENTS REIT MST.UN 50 16.840 16.600 16.840 +0.160 MULLEN GROUP LTD. MTL 27 13.960 13.750 13.840 +0.340 MCEWEN MINING INC. MUX 37 3.020 2.700 2.970 +0.260 METHANEX CORP MX 27 40.920 39.560 39.580 +0.230 NATIONAL BANK OF CANADA NA 656 42.560 42.080 42.270 +0.530 NEWALTA CORPORATION NAL 54 1.730 1.710 1.720 +0.020 NORTHERN BLIZZARD RES. INC. NBZ 13 3.970 3.900 3.900 +0.100 NEW FLYER INDUSTIRES INC. NFI 34 36.930 36.060 36.770 +0.620 NOVAGOLD RES INC. NG 41 7.570 7.340 7.530 +0.300 NEW GOLD INC. NGD 365 5.440 5.230 5.370 +0.220 NOBILIS HEALTH CORP. NHC 5 4.420 4.380 4.420 +0.080 NEWMARKET GOLD INC. NMI 57 2.930 2.800 2.930 +0.260 NEMASKA LITHIUM INC. NMX 15 1.000 1.000 1.000 +0.650 NORTHLAND POWER INC. NPI 42 21.920 21.740 21.800 -0.030 NEVSUN RES J NSU 123 4.010 3.850 3.900 -0.010 NUVISTA ENERGY LTD. NVA 37 4.810 4.710 4.810 +0.290 NORTHVIEW APARTMENT REIT UNIT NVU.UN 12 18.550 18.520 18.520 +0.020 THE NORTH WEST COMPANY INC. NWC 21 28.770 28.360 28.660 -0.270 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 10 9.240 9.240 9.240 0.000 NEXGEN ENERGY LTD. NXE 850 2.000 2.000 2.000 -0.090 NYX GAMING GROUP LIMITED NYX 30 2.710 2.700 2.700 -0.010 ONEX CORPORATION SV OCX 29 77.740 76.890 77.620 +0.260 MEMEX INC. OEE 150 0.170 0.170 0.170 +0.010 OCEANAGOLD CORP. OGC 361 3.990 3.920 3.970 +0.010 OSISKO GOLD ROYALTIES LTD. OR 90 14.250 14.040 14.250 +0.270 NORBORD INC. OSB 3 26.460 26.330 26.450 +0.210 OPEN TEXT CORP OTC 17 68.960 68.300 68.590 -0.420 PRIMERO MINING CORP. P 37 2.460 2.390 2.400 +0.010 PAN AMERICAN J PAA 26 15.660 15.000 15.560 +0.630 PREMIUM BRANDS HOLDINGS CORP PBH 13 56.290 55.910 56.200 -0.460 PRECISION DRILLING CORPORATION PD 213 5.600 5.390 5.400 +0.070 PATTERN ENERGY GROUP INC. PEG 1 23.770 23.770 23.770 -0.170 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 227 28.760 28.060 28.690 +0.560 PREMIER GOLD MINES LTD. PG 91 3.360 3.230 3.280 -0.010 PENGROWTH ENERGY CORPORATION PGF 190 1.610 1.570 1.600 +0.090 PURE GOLD MINING INC. PGM 10 0.405 0.405 0.405 +0.045 SPROTT PHYSICAL SILVER TRUST USD PHS.U 100 6.090 6.080 6.080 -0.050 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 20 21.370 21.060 21.070 +0.010 PARKLAND FUEL CORPORATION PKI 74 21.690 21.380 21.540 +0.380 PROMETIC LIFE SCIENCES INC. PLI 50 3.180 3.110 3.120 -0.030 PICTON MAHONEY TACTICAL INCOME FUND PMB.UN 35 7.270 7.200 7.200 -0.060 POTASH CORPORATION OF SASKATCHEWAN INC POT 426 21.110 20.620 20.800 -0.290 PARAMOUNT RESOURCES LTD. POU 188 6.870 6.510 6.690 +0.420 POWER CORPORATION OF CANADA SV POW 46 29.600 29.450 29.590 +0.580 PEMBINA PIPELINE CORPORATION PPL 64 34.990 34.780 34.830 +0.450 PAINTED PONY PETROLEUM LTD. PPY 101 4.460 4.340 4.440 +0.230 PACIFIC EXPLORATION & PROD CORP. PRE 40 1.000 0.910 0.910 -0.070 PERSEUS MINING LIMITED PRU 15 0.420 0.420 0.420 +0.040 PERFORMANCE SPORTS GROUP LTD PSG 17 3.990 3.900 3.980 +0.020 PASON SYSTEMS INC. PSI 21 16.480 15.990 16.440 +0.800 PRAIRIESKY ROYALTY LTD. PSK 33 23.470 23.120 23.150 +0.440 PLATINUM GROUP METALS LTD. PTM 1 4.690 4.690 4.690 -0.070 PURE TECHNOLOGIES LTD. PUR 1 4.680 4.680 4.680 -0.360 PRETIUM RESOURCES INC. PVG 106 7.930 7.450 7.850 +0.390 POWER FINANCIAL CORP. PWF 274 31.910 31.460 31.680 +0.220 PENN WEST PETROLEUM LTD. PWT 171 1.210 1.170 1.180 +0.030 PAREX RESOURCES INC. PXT 26 11.230 11.100 11.110 +0.270 QUEBECOR INC. CL.B SV QBR.B 46 33.800 33.580 33.710 -0.290 RESTAURANT BRANDS INTL INC. QSR 57 49.760 48.900 49.410 -0.980 RITCHIE BROS AUCTIONEERS INC. RBA 30 35.730 35.060 35.180 -0.090 RICHELIEU HARDWARE RCH 3 21.850 21.750 21.850 +0.140 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 29 50.440 49.890 50.070 +0.080 ROCK ENERGY INC. RE 2 1.640 1.640 1.640 +0.090 CDN REAL ESTATE UN REF.UN 3 44.390 44.240 44.390 -0.010 RIOCAN REAL EST UN REI.UN 54 26.860 26.730 26.840 +0.110 REITMANS CANADA LTD. CL.A NV RET.A 1 4.060 4.060 4.060 -0.040 ROYAL GOLD J RGL 1 68.350 68.350 68.350 +0.350 RICHMONT MINES RIC 36 8.330 8.040 8.240 +0.260 REDKNEE SOLUTIONS INC. RKN 6 2.250 2.190 2.200 -0.060 ROCKY MOUNTAIN DEALERSHIPS INC. RME 1 6.130 6.130 6.130 -0.050 RMP ENERGY INC. RMP 1325 1.450 1.390 1.410 +0.030 TRANSALTA RENEWABLES INC. RNW 15 12.820 12.700 12.760 +0.130 RONA INC. RON 1 23.770 23.770 23.770 -0.010 RAGING RIVER EXPLORATION INC. RRX 18 9.220 9.090 9.170 +0.190 ROGERS SUGAR INC. RSI 31 4.940 4.920 4.930 -0.020 RUSSEL METALS RUS 11 20.190 19.720 19.840 +0.120 ROYAL BANK OF CANADA RY 1419 74.970 74.020 74.900 +1.280 RBC 5 YR RESET 1ST PR SERIES BM RY.PR.R 4 26.330 26.230 26.330 +0.250 SAPUTO INC. SAP 69 40.490 40.160 40.330 +0.530 SABINA GOLD & SILVER CORP. SBB 5 0.940 0.940 0.940 -0.010 SEARS CANADA INC SCC 1 3.540 3.540 3.540 -0.080 SHAWCOR LTD SCL 24 29.670 28.890 29.230 +1.050 SEABRIDGE GOLD INC. SEA 45 18.410 16.790 18.090 +0.930 SECURE ENERGY SERVICES INC. SES 101 8.510 8.400 8.420 +0.130 SURGE ENERGY INC. SGY 211 2.250 2.120 2.140 +0.030 SHOPIFY INC. SH 12 38.800 38.170 38.470 +0.220 SPROTT INC SII 8 2.530 2.480 2.530 +0.080 STELLA JONES INC SJ 19 46.530 46.030 46.530 -0.390 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 71 24.860 24.540 24.630 -0.060 SUN LIFE FINANCIAL INC. SLF 29 41.610 41.240 41.320 +0.460 SILVER WHEATON CORP. SLW 541 21.700 21.360 21.500 +0.010 SEMAFO J SMF 519 4.720 4.460 4.670 +0.160 SNC-LAVALIN SV SNC 77 46.340 45.740 45.800 -0.410 SUPERIOR PLUS CORP. SPB 88 9.180 9.070 9.080 +0.020 SUPERIOR PLUS CORP. 6% 30JUN19 SPB.DB.H 160 99.990 99.990 99.990 -0.010 SPARTAN ENERGY CORP. SPE 529 2.710 2.670 2.690 +0.090 SLATE RETAIL REIT RTS. SRT.RT 100 0.050 0.050 0.050 SMART REIT SRU.UN 26 33.660 33.430 33.500 -0.080 SANDSTORM GOLD LTD. SSL 99 4.670 4.490 4.620 +0.220 SILVER STANDARD RES INC. SSO 49 8.170 7.840 8.160 +0.260 STUDENT TRANSPORTATION INC. COMMON STB 25 6.540 6.430 6.470 0.000 STANTEC INC STN 47 32.970 32.670 32.970 +0.300 SUNCOR ENERGY INC. SU 3352 36.000 35.660 35.820 +0.460 SANDVINE CORPORATION SVC 1059 2.770 2.670 2.760 +0.090 SILVERCORP METALS INC. SVM 19 2.150 2.150 2.150 +0.040 SIERRA WIRELESS SW 3 19.350 18.970 19.350 +0.600 TELUS CORPORATION T 2041 41.770 41.260 41.360 -0.220 TRANSALTA CORPORATION TA 65 5.980 5.920 5.960 +0.060 TECK RESOURCES LTD. CL.B SV TCK.B 1446 9.740 9.270 9.510 +0.430 TRANSCONTINENTAL INC. CL A SV TCL.A 51 20.760 20.460 20.560 -0.170 TRICON CAPITAL GROUP INC. TCN 61 8.710 8.620 8.700 +0.040 TRICON CAPITAL GROUP INC. 5.60% 31MAR20 TCN.DB.A 25004 107.000 107.000 107.000 -4.420 TRICAN WELL TCW 24 1.250 1.220 1.250 +0.070 TORONTO-DOMINION BANK TD 1479 54.850 54.240 54.520 +0.380 TRINIDAD DRILLING LTD. TDG 132 1.670 1.620 1.640 +0.040 TOSCANA ENERGY INCOME CORP 6.75% 30JUN18 TEI.DB 40 69.590 68.780 69.590 +2.580 TRILOGY ENERGY CORP. TET 23 3.660 3.510 3.520 +0.060 TRANSFORCE INC. TFI 7 22.610 22.340 22.430 -0.060 TRANSGLOBE J TGL 9 2.280 2.240 2.260 +0.060 TERANGA GOLD CORPORATION TGZ 125 0.800 0.800 0.800 +0.020 TAHOE RESOURCES INC. THO 139 14.820 14.330 14.740 +0.640 TOROMONT IND TIH 22 33.800 33.480 33.530 -0.070 TORC OIL & GAS LTD. TOG 293 7.900 7.550 7.680 +0.040 TSO3 INC TOS 18 2.160 2.140 2.150 +0.050 TOTAL ENERGY SERVICES INC. TOT 1 11.760 11.760 11.760 +0.450 TOURMALINE OIL CORP. TOU 109 25.870 25.510 25.740 +0.710 TEMPLE HOTELS INC. SER F 7% 31MAR18 TPH.DB.F 10 79.000 79.000 79.000 +2.150 TETHYS PETROLEUM LTD. TPL 310 0.035 0.025 0.030 -0.010 MOLSON COORS CANADA INC. CL.B NV TPX.B 1 119.700 119.700 119.700 -1.830 THOMSON REUTERS CORP. TRI 18 52.160 51.720 51.980 -0.270 TRANSCANADA CORPORATION TRP 1875 50.430 49.550 50.290 +0.920 TRANSCANADA CORP SUBSCRIPTION RECEIPTS TRP.R 6 49.600 49.350 49.600 +1.250 TURQUOISE HILL RESOURCES LTD. TRQ 54 3.360 3.300 3.310 +0.070 TORSTAR CORP. CL. B NV TS.B 47 2.000 1.910 1.940 +0.120 TAMARACK VALLEY ENERGY LTD. TVE 164 4.050 3.930 3.930 +0.040 TOREX GOLD RESOURCES INC. TXG 106 1.800 1.770 1.780 -0.020 URANIUM PARTICIPATION CORP. U 107 4.580 4.510 4.570 +0.020 DOMTAR CORPORATION UFS 2 52.090 51.870 52.090 +0.180 UNI SELECT INC UNS 10 57.260 56.270 56.270 -0.710 URTHECAST CORP. UR 8 1.140 1.140 1.140 -0.050 VANGUARD FTSE EMERGING MKTS ALL CAPS IND VEE 3 26.460 26.460 26.460 -0.140 VANGUARD FTSE DEV EX INDEX ETF CAD HDGD VEF 4 32.500 32.500 32.500 +0.500 VERMILION ENERGY INC. VET 49 36.210 35.610 35.860 +0.380 SEVEN GENERATIONS ENERGY LTD. VII 73 20.980 20.710 20.950 +0.720 ASTON HILL VIP INCOME FUND VIP.UN 17 9.040 9.040 9.040 +0.030 VALENER INC. VNR 5 21.240 21.090 21.240 +0.160 VALEANT PHARMACEUTICALS INTL INC. VRX 24 45.620 43.610 43.700 -2.950 VERESEN INC. VSN 709 8.640 8.510 8.600 +0.330 WHISTLER BLACKCOMB HOLDINGS INC. WB 8 27.570 27.260 27.500 +0.400 WHITECAP RESOURCES INC. WCP 406 8.150 7.840 8.150 +0.570 WESTERN FOREST PRODUCTS INC. WEF 118 2.270 2.210 2.220 -0.050 WEST FRASER TIMBER WFT 126 47.010 44.980 45.300 -2.210 WI-LAN INC WIN 162 2.960 2.910 2.940 +0.030 WESTJET AIRLINES LTD. WJA 151 20.590 20.060 20.490 +0.480 GEORGE WESTON LIMITED WN 29 111.820 110.720 111.230 +1.020 WINPAK LTD WPK 2 49.060 49.060 49.060 +1.660 WESTERN ENERGY SVCS CORP WRG 1 2.210 2.210 2.210 -0.020 WSP GLOBAL INC. WSP 43 38.770 38.230 38.230 -0.280 WESTSHORE TERMINALS INVESTMENT CORP. WTE 17 17.610 17.430 17.500 +0.250 iSHARES S&P/TSX CAPPED ENERGY INDEX ETF XEG 132 10.990 10.860 10.890 +0.280 iSHARES S&P/TSX CAPPED FINANCIALS INDEX XFN 2 29.960 29.910 29.910 +0.340 iSHARES S&P/TSX GLOBAL GOLD INDEX ETF XGD 268 12.350 12.040 12.320 +0.270 iSHARES S&P/TSX 60 INDEX ETF XIU 292 19.810 19.690 19.740 +0.190 iSHARES S&P/TSX CAPPED REIT INDEX ETF XRE 10 15.760 15.750 15.750 +0.060 SIRIUS XM CANADA HOLDINGS INC. SV XSR 17 4.690 4.540 4.630 +0.090 iSHARES S&P/TSX CAPPED CONSUMER STAPLES XST 10 51.460 51.240 51.290 +4.440 EXCO TECH XTC 2 14.970 14.860 14.860 -0.520 iSHARES MSCI WORLD INDEX ETF XWD 5 38.910 38.840 38.860 -0.760 YELLOW PAGES LIMITED Y 1 20.900 20.900 20.900 +0.160 YAMANA GOLD INC YRI 3118 4.760 4.290 4.660 +0.350 ZCL COMPOSITES ZCL 1 8.290 8.290 8.290 +0.080 BMO MSCI EAFE INDEX ETF ZEA 15 15.420 15.340 15.340 -0.940 BMO S&P/TSX EQUAL WEIGHT BANKS INDEX ETF ZEB 12 22.150 22.020 22.020 +0.210 BMO S&P/TSX EQU WT OIL & GAS INDEX ETF ZEO 12 10.440 10.440 10.440 +0.290 BMO HI YLD US CORP BD HGD CAD INDEX ETF ZHY 20 13.520 13.510 13.510 +0.020 BMO LOW VOLATILITY US EQUITY ETF CAD UNI ZLU 6 29.180 29.050 29.050 -0.260 BMO LOW VOLATILITY US EQUITY ETF USD UNI ZLU.U 1 22.980 22.980 22.980 +0.110 BMO S&P 500 INDEX ETF ZSP 6 29.430 29.390 29.390 -0.190 Trades: 32,766 Total Volume: 15,337,019 Total Value: $240,225,543 Advanced: 288 Declined: 135 Unchanged: 3,623 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.