Pure Trading Daily Market Summary April 11 2016 Closing Numbers Stock Symbol Vol(00s) High Low Close Change PURE INDTL REAL ESTATE TR AAR.UN 58 4.970 4.870 4.920 +0.050 ADVANTAGE OIL & GAS LTD. AAV 42 6.920 6.790 6.870 +0.080 ASHBURTON VENTURES INC ABR 10 0.025 0.025 0.025 +0.010 ABSOLUTE SOFTWARE CORP. ABT 6 6.440 6.380 6.380 -0.100 BARRICK GOLD CORPORATION ABX 2646 21.090 19.920 21.020 +1.280 AIR CANADA AC 289 8.390 8.180 8.220 -0.100 ATCO LTD. CL.I NV ACO.X 16 38.870 38.450 38.450 -0.240 AUTOCANADA INC. ACQ 14 19.380 19.010 19.320 +0.610 AGELLAN COMMERCIAL REIT ACR.UN 2 9.200 9.200 9.200 -0.070 ALARIS ROYALTY CORP AD 130 29.530 29.080 29.230 -0.320 ARTIC STAR EXPLORATION CORP. ADD 100 0.065 0.065 0.065 +0.055 AGNICO EAGLE MINES LIMITED AEM 72 52.560 50.750 52.330 +2.330 AG GROWTH INTERNATIONAL INC. AFN 17 37.040 36.620 36.760 +1.690 AGF MANAGEMENT LTD. CL.B NV AGF.B 29 4.990 4.910 4.990 +0.040 ALAMOS GOLD INC. A AGI 158 8.260 8.020 8.260 +0.250 AGT FOOD AND INGREDIENTS INC. AGT 4 38.280 38.050 38.050 -0.110 AGRIUM INC AGU 165 113.970 112.450 113.550 -0.210 ALTUS GROUP LIMITED AIF 5 20.970 20.780 20.780 +0.140 AIMIA INC. AIM 36 7.980 7.930 7.950 0.000 ASANKO GOLD INC. AKG 80 3.490 3.300 3.470 +0.280 ALTAGAS LTD. ALA 22 32.970 32.650 32.860 +0.140 ALABAMA GRAPHITE CORP. ALP 145 0.175 0.170 0.170 +0.020 ALTIUS MINERALS CORP. ALS 6 12.010 11.990 12.000 +0.110 ALVOPETRO ENERGY LTD. ALV 10 0.300 0.300 0.300 0.000 AURICO METALS INC. AMI 1 AFRICA OIL CORP AOI 8 2.140 2.110 2.140 +0.070 ALLIED PROPERTIES REAL ESTATE INV TRUST AP.UN 23 34.570 34.440 34.480 -0.030 ALGONQUIN POWER & UTILITIES CORP. AQN 95 10.790 10.670 10.700 -0.080 ALGONQUIN POWER & UTIL CORP IR 31MAR26 AQN.IR 30 35.550 35.550 35.550 +0.300 ARGONAUT GOLD INC. AR 174 2.380 2.300 2.340 +0.130 AECON GROUP INC ARE 51 16.740 16.250 16.740 +0.480 ARHT MEDIA INC. ART 7500 0.265 0.265 0.265 +0.035 ARC RESOURCES LTD. ARX 189 18.580 18.190 18.340 -0.140 ALACER GOLD CORP. ASR 179 2.800 2.710 2.790 +0.110 ATS AUTOMATION ATA 7 10.420 10.380 10.410 +0.050 ALIMENTATION COUCHE-TARD INC. CL B SV ATD.B 652 57.870 57.470 57.520 -0.310 ATHABASCA OIL CORPORATION ATH 28 1.030 1.010 1.010 +0.030 ATLANTIC POWER CORP. ATP 3 3.090 3.080 3.080 -0.060 ATLANTIC POWER CORP 6.25% 15MAR17 ATP.DB.A 40 99.260 99.260 99.260 0.000 ATLANTIC POWER CORP. B 5.60% 30JUN17 ATP.DB.B 100 98.610 98.610 98.610 +0.100 GOLDEN MINERALS COMPANY AUM 15 1.180 0.930 0.930 +0.210 AVIGILON CORPORATION AVO 19 15.640 15.300 15.620 +0.410 ARTIS REIT AX.UN 76 12.920 12.810 12.860 +0.070 ALEXCO RESOURCE CORP. AXR 18 1.510 1.400 1.400 +0.020 ALTERRA POWER CORP. AXY 40 0.425 0.425 0.425 -0.085 AMAYA INC. AYA 9 15.980 15.760 15.830 -0.170 BADGER DAYLIGHTING LTD. BAD 380 21.270 20.640 21.260 +0.110 BROOKFIELD ASSET MANAGEMENT INC. CL.A LV BAM.A 318 43.330 42.450 42.490 -0.670 BLACKBERRY LIMITED BB 452 9.280 9.090 9.110 -0.090 BOMBARDIER INC. CL. B SV BBD.B 3973 1.280 1.260 1.280 0.000 COTT CORP BCB 55 18.590 18.090 18.130 -0.430 BCE INC. BCE 401 59.880 59.170 59.240 -0.590 BCE INC. 1ST PR SERIES AK BCE.PR.K 1 13.680 13.680 13.680 +0.790 BEAR CREEK MINING CORP BCM 3 1.800 1.800 1.800 +0.540 BLACK DIAMOND GROUP LIMITED BDI 77 4.170 4.100 4.100 +0.060 BIRD CONSTRUCTION INC. BDT 8 11.340 11.000 11.340 +0.310 BOARDWALK REAL ESTATE INVESTMENT TRUST BEI.UN 40 53.370 52.840 53.040 +0.430 BECKER MILK COMPANY LTD. (THE) CL.B NV BEK.B 11 13.500 13.500 13.500 -6.540 BROOKFIELD RENEWABLE ENERGY PARTNERS L.P BEP.UN 4 38.490 38.440 38.480 +0.090 BARKERVILLE GOLD MINES LTD. BGM 5 0.580 0.580 0.580 +0.060 PROGRESSIVE WASTE SOLUTIONS LTD. BIN 10 39.500 39.250 39.250 -0.420 BIRCHCLIFF ENERGY LTD. BIR 71 4.460 4.350 4.350 +0.010 BORALEX INC. BLX 19 16.300 15.980 16.020 -0.170 BANK OF MONTREAL BMO 438 78.940 78.370 78.630 +0.310 BONTERRA ENERGY CORP. BNE 22 21.460 21.010 21.130 +0.470 BANKERS PETROLEUM LTD. BNK 112 1.880 1.860 1.870 +0.020 BONAVISTA ENERGY CORPORATION BNP 59 2.550 2.490 2.540 +0.100 BANK OF NOVA SCOTIA BNS 825 62.230 61.490 61.540 -0.330 BNS NON-CUM PREF SHS SER 14 BNS.PR.L 1000 AIRBOSS AMERICA J BOS 5 14.900 14.560 14.560 -0.320 BROOKFIELD PROPERTY PARTNERS L.P. BPY.UN 10 29.700 29.490 29.500 -0.130 BTB REIT BTB.UN 1 4.550 4.550 4.550 +0.030 BAYTEX ENERGY CORP. BTE 170 5.550 5.350 5.540 +0.320 B2GOLD CORP. BTO 2949 2.400 2.200 2.360 +0.210 BELLATRIX EXPLORATION LTD BXE 5 1.290 1.290 1.290 0.000 BOULDER ENERGY LTD. BXO 12 2.600 2.600 2.600 +0.030 BOYD GROUP INCOME FUND BYD.UN 5 72.870 72.590 72.870 -0.640 CAE INC CAE 55 14.680 14.610 14.650 -0.030 CANAM GROUP INC. CAM 5 12.780 12.730 12.730 -0.310 CARA OPERATIONS LIMITED CAO 5 31.450 31.340 31.420 +0.060 CDN APARTMENT UN CAR.UN 31 29.380 29.200 29.300 +0.040 CASCADES INC CAS 35 8.270 8.110 8.140 -0.180 CALLIDUS CAPITAL CORPORATION CBL 5 13.210 13.160 13.200 -0.080 COGECO COMMUNICATIONS INC. CCA 17 68.220 67.370 67.370 -0.720 CASCADERO COPPER CORP CCD 120 0.030 0.030 0.030 +0.015 CCL INDUSTRIES INC. CL. B NV CCL.B 10 235.930 234.750 235.000 +0.920 CAMECO CORP CCO 121 15.800 15.530 15.570 -0.090 CENTAMIN PLC. CEE 9 1.870 1.870 1.870 +0.070 CENTRAL FUND OF CANADA LTD. CL.A NV CEF.A 2 16.010 16.000 16.000 +0.090 CDN ENERGY SERVICES & TECHNOLOGY CORP. CEU 199 3.430 3.340 3.370 +0.110 CANACCORD GENUITY GROUP INC. CF 18 3.750 3.680 3.730 +0.090 CANFOR CORP CFP 31 15.690 15.280 15.630 -0.050 CALFRAC WELL SERVICES LTD. CFW 88 1.360 1.270 1.360 +0.130 CANFOR PULP PRODUCTS INC. CFX 1 11.160 11.160 11.160 +0.030 CENTERRA GOLD INC. CG 51 6.520 6.370 6.380 +0.080 CANOPY GROWTH CORPORATION CGC 12 2.480 2.450 2.460 0.000 CHINA GOLD INTL RESOURCES CORP. LTD. CGG 680 2.290 2.230 2.270 +0.040 CINEPLEX INC. CGX 16 51.150 50.890 50.930 +0.200 CHEMTRADE LOGISTICS INCOME FUND CHE.UN 7 18.660 18.550 18.610 0.000 CHORUS AVIATION INC. CL B CHR.B 9 6.460 6.390 6.390 -0.060 CI FINANCIAL CORP. CIX 45 28.340 28.120 28.190 -0.090 CARDINAL ENERGY LTD. CJ 35 9.270 8.910 8.920 -0.020 CORUS ENTERTAINMENT INC. CL.B NV CJR.B 29 12.110 11.900 11.980 +0.230 CELESTICA INC SV CLS 24 14.290 14.040 14.070 -0.090 CANADIAN IMPERIAL BANK OF COMMERCE CM 169 97.110 96.260 96.300 +0.020 COMPUTER MODELLING GROUP LTD CMG 8 10.170 10.100 10.140 +0.100 CANACOL ENERGY LTD CNE 27 3.440 3.410 3.430 +0.090 CONTINENTAL GOLD INC. CNL 258 2.270 2.190 2.240 +0.170 CDN NATURAL RES CNQ 51 36.480 35.630 35.630 -0.330 CANADIAN NATIONAL RAILWAY CO. CNR 505 81.610 79.730 79.840 -0.800 CARDIOME PHARMA CORP COM 5 6.350 6.330 6.340 +0.010 CANADIAN PACIFIC RAILWAY LIMITED CP 36 181.740 177.070 179.950 +5.250 CRESCENT POINT ENERGY CORP. CPG 649 18.670 18.400 18.410 +0.090 CAPITAL POWER CORPORATION CPX 21 18.150 17.980 18.020 -0.050 CREW ENERGY INC CR 50 3.990 3.750 3.800 -0.080 CRH MEDICAL CORPORATION CRH 1 4.180 4.180 4.180 +0.040 CLAUDE RES CRJ 246 1.650 1.500 1.650 +0.210 CROMBIE REAL ESTATE INVESTMENT TRUST CRR.UN 58 14.200 14.100 14.130 +0.060 CHARTWELL RETIREMENT RESIDENCES CSH.UN 66 14.060 13.950 13.990 +0.010 CONSTELLATION SOFTWARE INC. CSU 74 528.000 521.500 526.260 -1.760 CANADIAN TIRE CORPORATION CL. A NV CTC.A 61 133.610 132.720 133.370 +0.870 CANADIAN UTILITIES LTD. CL.A NV CU 18 35.890 35.440 35.540 -0.340 COMINAR R E UN CUF.UN 35 17.240 17.130 17.130 +0.040 CENOVUS ENERGY INC. CVE 222 17.180 16.800 16.870 -0.130 CDN WESTERN BANK CWB 37 24.890 24.540 24.560 +0.010 CANWEL BUILDING MATERIALS GROUP LTD. CWX 2 4.750 4.710 4.710 -0.040 CONCORDIA HEALTHCARE CORP. CXR 12 34.390 33.180 33.220 -1.400 CONVALO HEALTH INTL CORP. CXV 15 0.275 0.270 0.275 -0.005 CDN ZINC CORP J CZN 20 0.180 0.175 0.180 +0.010 DREAM OFFICE REIT D.UN 39 20.770 20.600 20.710 -0.060 DIRECTCASH PAYMENTS INC. DCI 35 11.950 11.440 11.810 -0.090 DOMINION DIAMOND CORPORATION DDC 36 15.600 15.300 15.530 +0.190 DELPHI ENERGY CORP. DEE 10 1.010 1.000 1.000 +0.020 DEFIANCE SILVER CORP. DEF 75 0.175 0.175 0.175 +0.080 DETOUR GOLD CORP. DGC 96 24.650 24.010 24.630 +1.610 DIVIDEND GROWTH SPLIT CORP. CLASS A DGS 5 6.370 6.370 6.370 -0.500 DH CORPORATION DH 61 38.050 37.830 37.950 +0.100 DHX MEDIA LTD. COMMON VOTING DHX.B 20 7.270 7.200 7.270 +0.060 DOREL INDUSTRIES INC. CL.B SV DII.B 1 27.150 27.150 27.150 -0.820 DREAM INDUSTRIAL REIT DIR.UN 8 8.070 8.060 8.060 +0.070 DIVERSIFIED ROYALTY CORP. DIV 250 2.250 2.250 2.250 +0.030 DOLLARAMA INC. DOL 68 90.250 88.710 89.000 -0.410 BRP INC. DOO 21 19.840 19.240 19.250 0.000 DUNDEE PRECIOUS METALS INC. DPM 31 2.450 2.290 2.390 +0.190 MEDICAL FACILITIES CORP. DR 1 16.230 16.230 16.230 +0.030 DREAM GLOBAL REIT DRG.UN 14 9.160 9.080 9.100 +0.090 DIRTT ENVIRONMENTAL SOLUTIONS LTD. DRT 25 5.670 5.600 5.620 +0.120 DESCARTES SYS DSG 54 24.700 24.170 24.670 +0.240 DELIVRA CORP. DVA 10 0.570 0.570 0.570 +0.030 DISCOVERY VENTURES INC. DVN 50 0.130 0.130 0.130 -0.010 DRAGONWAVE INC. DWI 5 8.730 8.060 8.700 +0.740 DIAMOND ESTATES WINES & SPIRITS INC. DWS 35 0.140 0.140 0.140 +0.045 ENCANA CORP. ECA 1706 8.270 7.930 8.100 +0.310 ENERCARE INC. ECI 11 15.290 15.260 15.280 -0.010 ENDEAVOUR SILVER CORP. EDR 19 3.970 3.810 3.880 +0.240 ENDEAVOUR MINING CORPORATION EDV 21 14.420 13.640 14.320 +1.580 ELEMENT FINANCIAL CORPORATION EFN 108 14.180 13.970 14.020 -0.060 ENERFLEX LTD. EFX 9 10.470 10.400 10.420 +0.190 EXCHANGE INCOME CORPORATION EIF 11 28.990 28.290 28.760 +0.280 EXCHANGE INCOME CORP 7 YR 5.35% 31MAR20 EIF.DB.F 10 97.020 97.020 97.020 +0.030 ELDORADO GOLD ELD 441 4.820 4.580 4.700 +0.280 EMERA INCORPORATED EMA 18 47.550 46.930 46.930 -0.490 EMPIRE COMPANY LTD. CL.A NV EMP.A 104 21.000 20.680 20.840 +0.200 ENBRIDGE INC ENB 625 51.180 50.470 50.470 -0.210 ENBRIDGE INCOME FUND HOLDINGS INC. ENF 63 30.000 29.710 29.800 +0.380 ENERPLUS CORPORATION ERF 71 5.750 5.570 5.600 +0.150 ENSIGN ENERGY SERVICES INC. ESI 23 6.740 6.420 6.730 +0.450 ENGHOUSE SYSTEMS LTD. ESL 7 53.520 53.340 53.520 +0.910 ETRION CORPORATION ETX 5 0.330 0.330 0.330 +0.005 EXTENDICARE INC. EXE 101 9.340 9.290 9.300 +0.080 FIRST CAPITAL REALTY INC. FCR 33 20.300 20.210 20.210 -0.030 FIRST CAPITAL REALTY INC. 4.45% 28FEB20 FCR.DB.J 150 100.450 100.440 100.450 0.000 FIRST MINING FINANCE CORP. FF 235 0.500 0.485 0.485 +0.090 FAIRFAX FINANCIAL HOLDINGS LTD. SV FFH 10 717.410 705.020 705.020 -13.360 FIRST QUANTUM J FM 631 6.670 6.430 6.500 +0.210 FRANCO-NEVADA CORPORATION FNV 20 87.180 85.530 87.180 +2.410 FRANCO-NEVADA CORP. A WTS. FNV.WT.A 10 19.050 19.050 19.050 +4.150 FALCON OIL & GAS LTD FO 100 0.110 0.110 0.110 0.000 FIRST MAJESTIC SILVER CORP FR 168 9.800 9.120 9.750 +0.830 CANYON SERVICES GROUP INC. FRC 54 3.700 3.630 3.690 +0.130 FREEHOLD ROYALTIES LTD. FRU 21 10.600 10.510 10.520 +0.230 FIRSTSERVICE CORPORATION SV FSV 2 55.410 54.820 55.410 +0.430 FORTIS INC FTS 413 40.120 39.600 39.620 -0.240 FINNING INTL FTT 69 19.610 19.250 19.590 +0.660 FORTUNA SILVER MINES INC FVI 32 6.040 5.890 6.020 +0.450 GOLDCORP INC G 1421 23.110 22.340 22.950 +0.710 GOLD BULLION DEV CORP GBB 50 0.100 0.100 0.100 +0.040 GREAT CANADIAN GAMING CORP GC 4 18.080 17.980 18.050 +0.250 GIBSON ENERGY INC. GEI 57 17.430 17.220 17.320 +0.320 CGI GROUP INC. CL.A SV GIB.A 103 62.180 61.690 61.920 -0.180 GILDAN ACTIVEWEAR INC. GIL 48 38.930 38.510 38.670 +0.200 GREAT PANTHER SILVER LIMITED GPR 30 1.460 1.410 1.420 +0.110 GOLDQUEST MINING CORP GQC 20 0.320 0.320 0.320 +0.065 GRANITE REIT GRT.UN 9 36.970 36.780 36.780 +0.050 GLUSKIN SHEFF + ASSOCIATES INC. GS 1 16.990 16.990 16.990 +0.050 GRAN TIERRA ENERGY INC GTE 52 3.290 3.200 3.200 -0.030 KNIGHT THERAPEUTICS INC. GUD 6 7.980 7.910 7.940 0.000 GUYANA GOLDFIELDS INC GUY 49 5.730 5.480 5.710 +0.320 GREAT-WEST LIFECO INC GWO 22 35.070 34.630 34.690 -0.400 GRANITE OIL CORP. GXO 5 6.420 6.420 6.420 +0.100 HYDRO ONE LIMITED H 312 23.590 23.560 23.580 -0.010 HUDSON S BAY COMPANY HBC 34 17.110 16.860 16.910 -0.050 HUDBAY MINERALS INC. HBM 192 4.150 4.080 4.090 +0.060 HOME CAPITAL GROUP INC. HCG 20 36.610 36.180 36.400 +0.240 HORIZONS BETAPRO S&P/TSX CAP ENERGY BULL HEU 3 8.580 8.490 8.490 +0.190 HORIZONS BETAPRO S&P/TSX CAP FINS BL ETF HFU 2 22.770 22.770 22.770 +0.260 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BEAR HGD 260 3.950 3.740 3.740 -0.410 HORIZONS BETAPRO S&P/TSX GLOBAL GLD BULL HGU 155 39.130 37.050 39.090 +3.630 HIGH LINER HLF 1 15.020 15.020 15.020 -0.050 HORIZONS BETAPRO NYMEX NAT GAS BEAR PLUS HND 412 26.220 25.800 25.800 +1.630 HORIZON NORTH LOGISTICS HNL 16 1.140 1.130 1.130 +0.010 HORIZONS BETAPRO NYMEX NAT GAS BULL PLUS HNU 139 7.680 7.560 7.680 -0.510 HORIZONS ACTIVE PERF SHARES ETF CL E UN HPR 9 8.190 8.170 8.180 +0.040 HAMMOND POWER SOLUTIONS INC. CL A. SV HPS.A 5 6.300 6.300 6.300 +0.040 HORIZONS BETAP NASDAQ-100R BULL PLUS ETF HQU 25 28.850 28.490 28.490 +0.050 H & R REAL EST UN HR.UN 136 21.690 21.430 21.690 +0.290 HUSKY ENERGY INC. HSE 76 16.150 16.030 16.080 +0.310 HORIZONS BETAPRO S&P 500R BULL PLUS ETF HSU 2 30.670 30.670 30.670 -0.020 HORIZONS BPRO S&P 500 VIX SHT BULL ETF HVU 20 23.660 23.340 23.410 -0.840 HIGH ARCTIC ENERGY SERVICES HWO 1 3.780 3.780 3.780 +0.060 HORIZONS BETAPRO S&P/TSX 60 BR PLUS ETF HXD 48 9.840 9.670 9.840 -0.090 HORIZONS S&P/TSX 60 INDEX ETF HXT 62 26.250 26.040 26.050 +0.370 HORIZONS BETAPRO S&P/TSX 60 BL PLUS ETF HXU 81 24.260 23.940 24.070 +0.300 HYDROGENICS CORP HYG 2 11.250 11.110 11.250 +0.510 HORIZONS BETAPRO CMX SILVER BULL PL ETF HZU 405 17.150 16.680 17.150 +1.680 INDUSTRIAL ALLIANCE INS & FIN SRV INC IAG 16 39.330 38.880 38.880 -0.090 INTACT FINANCIAL CORPORATION IFC 48 91.040 90.590 90.890 -0.340 INTERFOR CORPORATION IFP 32 12.930 12.550 12.820 -0.030 INNOVA GAMING GROUP INC. IGG 8 1.470 1.470 1.470 -0.030 IGM FINANCIAL INC. IGM 32 38.220 37.680 37.830 +0.310 IMPERIAL METALS CORP. III 2 4.090 4.060 4.090 +0.120 INTERRENT REIT IIP.UN 8 7.490 7.430 7.450 -0.090 IAMGOLD CORP IMG 667 3.640 3.380 3.630 +0.360 IMPERIAL OIL IMO 10 40.550 40.120 40.120 -0.790 INNERGEX RENEWABLE ENERGY INC. INE 24 13.740 13.630 13.690 +0.020 INNVEST REIT TRUST UNIT INN.UN 19 5.280 5.230 5.260 0.000 INTER PIPELINE LTD. IPL 108 26.310 26.050 26.250 +0.210 IMVESCOR RESTAURANT GROUP INC. IRG 1 2.750 2.750 2.750 +0.090 THE INTERTAIN GROUP LIMITED IT 11 10.800 10.720 10.790 +0.090 INTERTAPE POLYMER ITP 43 18.830 18.410 18.560 +0.040 JUST ENERGY GROUP INC. JE 3 7.760 7.710 7.760 +0.080 KINROSS GOLD CORP K 1555 5.480 5.240 5.440 +0.360 KLONDEX MINES LTD. KDX 39 4.150 4.050 4.090 +0.170 KELT EXPLORATION LTD. KEL 67 4.010 3.880 3.900 +0.120 KEYERA CORP. KEY 40 38.260 37.980 38.130 +0.040 KIRKLAND LAKE GOLD INC. KGI 132 8.860 8.730 8.860 +0.280 KIVALLIQ ENERGY CORP KIV 100 0.075 0.075 0.075 -0.005 KILLAM APARTMENT REIT UNITS KMP.UN 420 11.990 11.970 11.990 +0.140 CRIUS ENERGY TRUST KWH.UN 1 8.730 8.730 8.730 +0.360 KINAXIS INC. KXS 6 46.000 45.730 46.000 +0.670 LOBLAW COMPANIES LIMITED L 46 69.370 69.030 69.110 +0.020 NEW CAROLIN GOLD CORP LAD 100 0.080 0.080 0.080 +0.055 LAURENTIAN BANK LB 17 47.260 46.980 47.010 +0.130 LABRADOR IRON ORE ROYALTY CORPORATION LIF 124 12.750 12.230 12.750 +0.820 LIQUOR STORES N.A. LTD. LIQ 34 8.500 8.210 8.440 +0.370 LINGO MEDIA CORP LM 5 0.970 0.970 0.970 +0.240 LUMENPULSE INC. LMP 1 15.850 15.850 15.850 -0.110 LINAMAR CORP LNR 19 57.330 56.170 56.840 +0.240 LUCARA DIAMOND CORP LUC 82 2.910 2.810 2.900 +0.100 LUNDIN GOLD INC. LUG 181 5.850 5.670 5.740 +0.490 LUNDIN MINING CORP. LUN 326 4.090 4.010 4.040 +0.050 MIRANDA GOLD CORP MAD 100 0.085 0.085 0.085 +0.010 MAG SILVER CORP. MAG 38 13.350 13.050 13.350 +0.800 MIDAS GOLD INC. MAX 20 0.640 0.630 0.630 +0.240 MANITOBA TELECOM MBT 47 32.810 32.580 32.730 +0.080 MACDONALD DETTWILER MDA 26 82.900 82.510 82.510 +0.130 MAJOR DRILLING GRP MDI 16 6.990 6.870 6.990 +0.210 MEG ENERGY CORP. MEG 198 7.180 7.050 7.110 +0.410 MANULIFE FIN MFC 3353 17.450 17.270 17.320 +0.100 MAPLE LEAF FOODS MFI 66 27.120 26.770 26.910 -0.200 MAGNA INTERNATIONAL INC. COMMON MG 29 52.170 51.490 51.490 -0.190 GENWORTH MI CANADA INC. MIC 8 31.410 31.220 31.350 +0.160 MANDALAY RESOURCES CORP MND 130 0.890 0.890 0.890 +0.010 MITEL NETWORKS CORPORATION MNW 53 10.730 10.410 10.430 -0.280 MOUNTAIN PROV J MPV 10 5.500 5.450 5.500 +0.120 MARTINREA INTERNATIONAL INC. MRE 26 9.500 9.380 9.420 +0.040 MORGUARD UN MRT.UN 1 14.290 14.290 14.290 +0.150 METRO INC. MRU 84 42.580 42.150 42.150 -0.200 MORNEAU SHEPELL INC. MSI 13 17.200 17.040 17.170 +0.050 MERUS LABS INTERNATIONAL INC. MSL 3 1.940 1.910 1.940 +0.050 MILESTONE APARTMENTS REIT MST.UN 30 16.970 16.850 16.970 +0.130 MULLEN GROUP LTD. MTL 20 14.120 13.800 13.880 +0.040 MCEWEN MINING INC. MUX 47 3.210 3.160 3.190 +0.220 METHANEX CORP MX 41 40.460 39.510 39.520 -0.060 NATIONAL BANK OF CANADA NA 596 42.850 42.390 42.750 +0.480 NEWALTA CORPORATION NAL 21 1.730 1.720 1.720 0.000 NORTHERN BLIZZARD RES. INC. NBZ 7 4.110 4.020 4.060 +0.160 NEW FLYER INDUSTIRES INC. NFI 26 37.890 37.100 37.410 +0.640 NOVAGOLD RES INC. NG 40 8.050 7.870 7.910 +0.380 NEW GOLD INC. NGD 314 5.700 5.460 5.480 +0.110 NOBILIS HEALTH CORP. NHC 6 4.470 4.380 4.400 -0.020 NORANDA INCOME FUND NIF.UN 32 2.980 2.970 2.980 +0.020 NEWMARKET GOLD INC. NMI 19 3.020 2.930 2.970 +0.040 NEMASKA LITHIUM INC. NMX 40 1.180 1.120 1.170 +0.170 NORTHLAND POWER INC. NPI 59 21.790 21.490 21.500 -0.300 NATURALLY SPLENDID ENTERPRISES LTD. NSP 15 0.320 0.310 0.320 -0.035 NEVSUN RES J NSU 94 4.150 4.030 4.110 +0.210 NUVISTA ENERGY LTD. NVA 54 4.960 4.760 4.800 -0.010 NORTHVIEW APARTMENT REIT UNIT NVU.UN 3 18.820 18.680 18.820 +0.300 THE NORTH WEST COMPANY INC. NWC 18 29.310 28.920 28.930 +0.270 NORTHWEST HEALTHCARE PPTY REIT NWH.UN 10 9.330 9.300 9.330 +0.090 NOKA RESOURCES INC. NX 100 0.065 0.065 0.065 +0.005 NEXGEN ENERGY LTD. NXE 240 2.260 2.260 2.260 +0.260 NYX GAMING GROUP LIMITED NYX 51 2.750 2.710 2.750 +0.050 OBAN MINING CORPORATION OBM 96 1.060 1.060 1.060 +0.010 ONEX CORPORATION SV OCX 34 77.750 76.410 76.480 -1.140 OCEANAGOLD CORP. OGC 682 4.190 4.070 4.140 +0.170 OSISKO GOLD ROYALTIES LTD. OR 99 14.710 14.430 14.680 +0.430 NORBORD INC. OSB 1 26.390 26.390 26.390 -0.060 OPEN TEXT CORP OTC 27 69.210 68.800 69.050 +0.460 PRIMERO MINING CORP. P 117 2.670 2.560 2.570 +0.170 PAN AMERICAN J PAA 18 16.350 15.980 16.310 +0.750 PREMIUM BRANDS HOLDINGS CORP PBH 23 57.470 56.560 56.560 +0.360 PRECISION DRILLING CORPORATION PD 297 5.810 5.490 5.780 +0.380 PATTERN ENERGY GROUP INC. PEG 1 23.920 23.920 23.920 +0.150 PEYTO EXPLORATION & DEVELOPMENT CORP. PEY 181 29.200 28.900 29.190 +0.500 PACIFIC NORTH WEST CAPITAL CORP. PFN 500 0.040 0.040 0.040 +0.025 PREMIER GOLD MINES LTD. PG 264 3.450 3.380 3.450 +0.170 PENGROWTH ENERGY CORPORATION PGF 93 1.620 1.610 1.620 +0.020 PURE GOLD MINING INC. PGM 50 0.400 0.400 0.400 -0.005 JEAN COUTU GROUP (PJC) INC. CL. A SV PJC.A 32 21.510 21.140 21.350 +0.280 PARKLAND FUEL CORPORATION PKI 69 22.000 21.590 21.620 +0.080 PROMETIC LIFE SCIENCES INC. PLI 170 3.160 3.090 3.130 +0.010 POTASH CORPORATION OF SASKATCHEWAN INC POT 586 20.680 20.410 20.480 -0.320 PARAMOUNT RESOURCES LTD. POU 250 7.140 6.840 7.090 +0.400 POWER CORPORATION OF CANADA SV POW 49 29.720 29.570 29.570 -0.020 PEMBINA PIPELINE CORPORATION PPL 46 34.950 34.540 34.640 -0.190 PAINTED PONY PETROLEUM LTD. PPY 85 4.550 4.400 4.440 0.000 PACIFIC EXPLORATION & PROD CORP. PRE 40 0.930 0.920 0.920 +0.010 PROFOUND MEDICAL CORP. PRN 29 1.500 1.500 1.500 +0.820 PERSHIMCO RESOURCES INC. PRO 5 0.165 0.165 0.165 +0.005 PERFORMANCE SPORTS GROUP LTD PSG 22 4.000 3.840 3.980 0.000 PASON SYSTEMS INC. PSI 67 17.060 16.550 17.050 +0.610 PRAIRIESKY ROYALTY LTD. PSK 170 23.620 22.940 22.990 -0.160 PLATINUM GROUP METALS LTD. PTM 21 4.880 4.500 4.500 -0.190 POINTS INTERNATIONAL LTD. PTS 2 11.750 11.600 11.600 -1.180 PRETIUM RESOURCES INC. PVG 96 8.610 8.020 8.580 +0.730 POWER FINANCIAL CORP. PWF 255 31.900 31.440 31.490 -0.190 PENN WEST PETROLEUM LTD. PWT 46 1.210 1.200 1.210 +0.030 PAREX RESOURCES INC. PXT 34 11.380 11.300 11.350 +0.240 QUEBECOR INC. CL.B SV QBR.B 37 33.670 32.980 33.020 -0.690 QUESTERRE ENERGY CORP QEC 10 0.185 0.185 0.185 +0.015 RESTAURANT BRANDS INTL INC. QSR 23 51.650 50.450 50.450 +1.040 RITCHIE BROS AUCTIONEERS INC. RBA 12 35.880 35.510 35.510 +0.330 ROGERS COMMUNICATIONS INC. CL.B NV RCI.B 12 49.980 49.340 49.440 -0.630 CDN REAL ESTATE UN REF.UN 18 44.700 44.510 44.510 +0.120 RIOCAN REAL EST UN REI.UN 135 27.050 26.900 26.970 +0.130 ROYAL GOLD J RGL 4 72.150 69.940 72.150 +3.800 RICHMONT MINES RIC 33 8.500 8.300 8.400 +0.160 REDKNEE SOLUTIONS INC. RKN 28 1.860 1.750 1.850 -0.350 ROCKY MOUNTAIN DEALERSHIPS INC. RME 4 6.180 6.040 6.040 -0.090 RMP ENERGY INC. RMP 1039 1.440 1.430 1.440 +0.030 TRANSALTA RENEWABLES INC. RNW 18 12.770 12.720 12.740 -0.020 RONA INC. RON 20 23.760 23.760 23.760 -0.010 RICHARDS PACKAGING INCOME FUND RPI.UN 2 21.330 21.260 21.330 +0.860 RAGING RIVER EXPLORATION INC. RRX 167 9.340 9.240 9.280 +0.110 ROGERS SUGAR INC. RSI 2 4.920 4.920 4.920 -0.010 RUSSEL METALS RUS 47 20.240 19.860 20.160 +0.320 ROYAL BANK OF CANADA RY 1142 75.590 74.820 74.920 +0.020 SAPUTO INC. SAP 33 40.800 39.920 40.040 -0.290 SHAWCOR LTD SCL 23 29.480 28.910 28.940 -0.290 SEABRIDGE GOLD INC. SEA 87 19.850 18.580 19.670 +1.580 SECURE ENERGY SERVICES INC. SES 95 8.930 8.550 8.770 +0.350 SURGE ENERGY INC. SGY 336 2.200 2.150 2.180 +0.040 SHOPIFY INC. SH 6 38.630 38.270 38.270 -0.200 SPROTT INC SII 35 2.640 2.520 2.640 +0.110 STELLA JONES INC SJ 7 46.850 46.320 46.780 +0.250 SHAW COMMUNICATIONS INC. CL.B NV SJR.B 103 24.740 24.380 24.410 -0.220 SUN LIFE FINANCIAL INC. SLF 25 41.810 41.260 41.280 -0.040 SILVER WHEATON CORP. SLW 1066 22.480 21.510 22.240 +0.740 SEMAFO J SMF 288 5.160 4.780 5.140 +0.470 SNC-LAVALIN SV SNC 25 46.260 45.640 45.990 +0.190 STUART OLSON INC. SOX 2 6.670 6.670 6.670 -0.050 SUPERIOR PLUS CORP. SPB 80 9.200 9.020 9.180 +0.100 SPARTAN ENERGY CORP. SPE 10 2.750 2.710 2.750 +0.060 SLATE RETAIL REIT UNITS CAD SRT.UN 12 13.750 13.750 13.750 -0.020 SMART REIT SRU.UN 19 33.690 33.470 33.540 +0.040 SANDSTORM GOLD LTD. SSL 30 5.170 4.980 4.980 +0.360 SILVER STANDARD RES INC. SSO 65 9.050 8.360 9.040 +0.880 STUDENT TRANSPORTATION INC. COMMON STB 44401 6.520 6.430 6.430 -0.040 STANTEC INC STN 45 33.270 32.970 33.050 +0.080 SUNCOR ENERGY INC. SU 594 36.300 35.610 35.620 -0.200 SANDVINE CORPORATION SVC 50 2.850 2.780 2.830 +0.070 SAVANNA ENERGY SERVICES CORP SVY 3 1.350 1.350 1.350 +0.040 SIERRA WIRELESS SW 11 19.930 19.470 19.580 +0.230 STORNOWAY DIAMOND CORP. SWY 1 1.040 1.040 1.040 -0.010 SYMBILITY SOLUTIONS INC. SY 20 0.320 0.320 0.320 +0.020 TELUS CORPORATION T 280 41.660 41.140 41.180 -0.180 TRANSALTA CORPORATION TA 127 6.120 5.950 6.120 +0.160 TRANSALTA CORPORATION PR SER A TA.PR.D 500 8.840 8.840 8.840 -0.040 TECK RESOURCES LTD. CL.B SV TCK.B 1747 10.370 9.670 10.320 +0.810 TRANSCONTINENTAL INC. CL A SV TCL.A 110 20.670 20.370 20.490 -0.070 TRICON CAPITAL GROUP INC. TCN 120 8.730 8.510 8.610 -0.090 TRICAN WELL TCW 114 1.370 1.300 1.370 +0.120 TORONTO-DOMINION BANK TD 917 55.040 54.410 54.420 -0.100 TRINIDAD DRILLING LTD. TDG 144 1.880 1.760 1.880 +0.240 TOSCANA ENERGY INCOME CORP 6.75% 30JUN18 TEI.DB 10 68.000 68.000 68.000 -1.590 TRILOGY ENERGY CORP. TET 84 3.730 3.600 3.700 +0.180 TRANSFORCE INC. TFI 11 22.770 22.490 22.650 +0.220 TRANSGLOBE J TGL 18 2.290 2.230 2.230 -0.030 TRUE GOLD MINING INC. TGM 310 0.620 0.600 0.620 +0.090 TERANGA GOLD CORPORATION TGZ 255 0.870 0.820 0.870 +0.070 THERATECHNOLOGIES TH 10 2.010 2.010 2.010 +0.040 TAHOE RESOURCES INC. THO 196 15.830 15.110 15.690 +0.950 TOROMONT IND TIH 45 32.930 32.610 32.660 -0.870 TORC OIL & GAS LTD. TOG 79 8.050 7.780 8.030 +0.350 TSO3 INC TOS 3 2.170 2.170 2.170 +0.020 TOTAL ENERGY SERVICES INC. TOT 1 12.000 12.000 12.000 +0.240 TOURMALINE OIL CORP. TOU 188 26.660 25.950 26.050 +0.310 TEMPLE HOTELS INC. 7.75% 30JUN17 TPH.DB.D 10 89.330 89.330 89.330 +1.500 TEMPLE HOTELS INC. SER F 7% 31MAR18 TPH.DB.F 10 79.010 79.010 79.010 +0.010 TETHYS PETROLEUM LTD. TPL 10 0.035 0.035 0.035 +0.005 THOMSON REUTERS CORP. TRI 23 52.490 52.090 52.090 +0.110 TRANSCANADA CORPORATION TRP 892 50.750 50.220 50.420 +0.130 TRANSCANADA CORP SUBSCRIPTION RECEIPTS TRP.R 143 49.820 49.510 49.800 +0.200 TURQUOISE HILL RESOURCES LTD. TRQ 185 3.410 3.300 3.300 -0.010 TORSTAR CORP. CL. B NV TS.B 119 2.050 1.950 1.970 +0.030 TAMARACK VALLEY ENERGY LTD. TVE 559 3.990 3.940 3.950 +0.020 TOREX GOLD RESOURCES INC. TXG 462 1.830 1.800 1.830 +0.050 URANIUM PARTICIPATION CORP. U 79 4.550 4.510 4.530 -0.040 DOMTAR CORPORATION UFS 12 52.230 51.050 51.870 -0.220 UNI SELECT INC UNS 19 56.520 55.950 55.950 -0.320 URTHECAST CORP. UR 8 1.180 1.180 1.180 +0.040 VANGUARD FTSE EMERGING MKTS ALL CAPS IND VEE 1 26.840 26.840 26.840 +0.380 VANGUARD FTSE DEV EX INDEX ETF CAD HDGD VEF 7 32.760 32.690 32.690 +0.190 VERMILION ENERGY INC. VET 36 36.810 36.130 36.370 +0.510 SEVEN GENERATIONS ENERGY LTD. VII 85 21.430 21.020 21.040 +0.090 VICTORIA GOLD CORP VIT 20 0.320 0.320 0.320 +0.100 VALEURA ENERGY INC. VLE 5 0.810 0.810 0.810 +0.110 VALENER INC. VNR 4 21.420 21.350 21.420 +0.180 VALEANT PHARMACEUTICALS INTL INC. VRX 30 42.800 40.320 40.420 -3.280 VERESEN INC. VSN 139 8.670 8.590 8.590 -0.010 WHISTLER BLACKCOMB HOLDINGS INC. WB 12 27.900 27.700 27.700 +0.200 WHITECAP RESOURCES INC. WCP 1640 9.070 8.790 8.860 +0.710 WESDOME GOLD MINES LTD. WDO 9 1.780 1.710 1.780 +0.060 THE WESTAIM CORPORATION WED 250 2.700 2.700 2.700 -0.110 WESTERN FOREST PRODUCTS INC. WEF 565 2.260 2.190 2.260 +0.040 WEST FRASER TIMBER WFT 35 46.070 44.670 45.900 +0.600 WI-LAN INC WIN 42 2.970 2.890 2.910 -0.030 WESTJET AIRLINES LTD. WJA 156 20.820 20.490 20.530 +0.040 WAJAX CORP WJX 2 17.050 17.020 17.050 +0.060 GEORGE WESTON LIMITED WN 19 111.980 110.790 110.790 -0.440 WINPAK LTD WPK 4 48.290 48.160 48.160 -0.900 WESTERN ENERGY SVCS CORP WRG 3 2.450 2.330 2.450 +0.240 WSP GLOBAL INC. WSP 53 38.240 37.520 37.980 -0.250 WESTSHORE TERMINALS INVESTMENT CORP. WTE 19 17.840 17.660 17.840 +0.340 TMX GROUP LIMITED X 2 48.170 48.170 48.170 +1.780 iSHARES CANADIAN CORPORATE BD INDEX ETF XCB 2 21.460 21.460 21.460 +0.440 iSHARES S&P/TSX SMALL CAP INDEX ETF XCS 13 13.820 13.770 13.810 +0.580 iSHARES S&P/TSX CAPPED ENERGY INDEX ETF XEG 105 11.110 10.930 10.940 +0.050 iSHARES S&P/TSX GLOBAL GOLD INDEX ETF XGD 330 12.970 12.530 12.960 +0.640 iSHARES S&P/TSX 60 INDEX ETF XIU 242 19.910 19.760 19.760 +0.020 iShares Edge MSCI Min Vol Global Ind ETF XMW 10 34.080 34.080 34.080 +0.280 iSHARES S&P/TSX CAPPED REIT INDEX ETF XRE 167 15.870 15.840 15.870 +0.120 iSHARES CDN SHORT TERM BOND INDEX ETF XSB 1 28.470 28.470 28.470 -0.030 SIRIUS XM CANADA HOLDINGS INC. SV XSR 8 4.700 4.680 4.680 +0.050 iSHARES S&P/TSX CAPPED CONSUMER STAPLES XST 14 51.420 51.330 51.330 +0.040 EXCO TECH XTC 2 15.000 14.970 14.970 +0.110 YELLOW PAGES LIMITED Y 2 21.120 21.050 21.050 +0.150 YAMANA GOLD INC YRI 3771 5.130 4.790 5.110 +0.450 ZARGON OIL & GAS LTD. ZAR 10 0.690 0.670 0.690 +0.060 ZCL COMPOSITES ZCL 1 8.100 8.100 8.100 -0.190 BMO S&P/TSX EQUAL WEIGHT GLOB GOLD IND ZGD 3 10.070 10.070 10.070 +0.940 BMO JUNIOR GOLD INDEX ETF ZJG 8 7.760 7.670 7.760 +1.040 BMO LOW VOLATILITY US EQUITY ETF CAD UNI ZLU 1 28.760 28.760 28.760 -0.290 BMO LADDERED PREFERRED SHARE INDEX ETF ZPR 2 9.930 9.930 9.930 +0.050 BMO NASDAQ 100 EQTY HEDGED CAD INDEX ETF ZQQ 7 34.620 34.500 34.500 -0.280 BMO S&P 500 INDEX ETF ZSP 1 29.060 29.060 29.060 -0.330 Trades: 31,821 Total Volume: 12,048,130 Total Value: $151,173,994 Advanced: 313 Declined: 138 Unchanged: 3,597 Note 1: z - Full Volume. Note 2: Change calculated using unadjusted closing prices.